日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ドーン(2303)の株価時系列情報

ドーン(2303)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,872 1,890 1,862 1,879 8,000
2023/12/28 1,843 1,873 1,830 1,857 10,100
2023/12/27 1,815 1,840 1,815 1,830 30,200
2023/12/26 1,845 1,848 1,816 1,830 17,100
2023/12/25 1,871 1,871 1,842 1,845 13,600
2023/12/22 1,856 1,875 1,856 1,865 3,900
2023/12/21 1,853 1,866 1,852 1,860 7,000
2023/12/20 1,869 1,885 1,857 1,857 6,300
2023/12/19 1,850 1,866 1,850 1,866 23,000
2023/12/18 1,846 1,846 1,830 1,831 8,100
2023/12/15 1,843 1,864 1,842 1,852 8,000
2023/12/14 1,860 1,862 1,840 1,843 8,000
2023/12/13 1,856 1,873 1,852 1,852 4,500
2023/12/12 1,891 1,891 1,851 1,856 11,400
2023/12/11 1,896 1,905 1,889 1,893 2,300
2023/12/08 1,890 1,900 1,873 1,898 5,700
2023/12/07 1,894 1,897 1,885 1,895 2,100
2023/12/06 1,902 1,902 1,878 1,893 9,500
2023/12/05 1,900 1,920 1,894 1,905 5,500
2023/12/04 1,892 1,951 1,892 1,922 15,100
2023/12/01 1,969 1,970 1,932 1,932 2,200
2023/11/30 1,949 1,981 1,907 1,957 8,600
2023/11/29 1,905 1,950 1,905 1,948 8,000
2023/11/28 1,919 1,919 1,900 1,905 3,300
2023/11/27 1,907 1,919 1,904 1,919 5,500
2023/11/24 1,885 1,907 1,885 1,894 5,100
2023/11/22 1,911 1,919 1,898 1,898 3,600
2023/11/21 1,925 1,925 1,910 1,910 3,800
2023/11/20 1,919 1,928 1,910 1,910 4,000
2023/11/17 1,883 1,908 1,881 1,908 5,400
2023/11/16 1,913 1,914 1,871 1,895 3,600
2023/11/15 1,901 1,913 1,888 1,903 15,100
2023/11/14 1,906 1,914 1,885 1,900 9,100
2023/11/13 1,894 1,908 1,888 1,901 8,200
2023/11/10 1,874 1,879 1,850 1,879 3,900
2023/11/09 1,860 1,876 1,842 1,876 4,700
2023/11/08 1,860 1,868 1,851 1,858 3,500
2023/11/07 1,874 1,879 1,864 1,866 3,200
2023/11/06 1,870 1,888 1,862 1,880 2,600
2023/11/02 1,867 1,870 1,848 1,861 3,400
2023/11/01 1,831 1,850 1,826 1,849 1,800
2023/10/31 1,841 1,841 1,827 1,827 1,100
2023/10/30 1,822 1,843 1,822 1,841 1,100
2023/10/27 1,824 1,835 1,815 1,835 1,600
2023/10/26 1,820 1,840 1,820 1,826 2,500
2023/10/25 1,843 1,861 1,832 1,837 5,900
2023/10/24 1,825 1,840 1,791 1,840 35,000
2023/10/23 1,826 1,857 1,820 1,820 7,900
2023/10/20 1,850 1,878 1,817 1,840 19,500
2023/10/19 1,877 1,877 1,851 1,857 9,000
2023/10/18 1,854 1,885 1,853 1,866 10,900
2023/10/17 1,883 1,897 1,856 1,869 6,700
2023/10/16 1,906 1,911 1,875 1,875 14,900
2023/10/13 1,929 1,964 1,906 1,906 9,400
2023/10/12 1,925 1,950 1,915 1,935 6,400
2023/10/11 1,906 1,934 1,901 1,916 26,200
2023/10/10 1,970 1,995 1,961 1,986 15,000
2023/10/06 1,957 1,957 1,940 1,945 7,500
2023/10/05 1,945 1,963 1,942 1,957 8,000
2023/10/04 1,968 1,975 1,943 1,969 12,200
2023/10/03 2,004 2,004 1,960 1,968 12,200
2023/10/02 2,000 2,033 1,993 1,993 7,000
2023/09/29 2,019 2,024 1,998 1,998 3,500
2023/09/28 2,013 2,025 2,010 2,024 5,300
2023/09/27 1,970 2,025 1,970 2,025 9,400
2023/09/26 1,997 1,997 1,980 1,980 3,100
2023/09/25 1,961 1,995 1,961 1,986 6,500
2023/09/22 1,940 1,986 1,938 1,985 16,000
2023/09/21 1,960 1,960 1,942 1,944 11,500
2023/09/20 1,985 1,989 1,951 1,962 6,700
2023/09/19 1,990 1,990 1,976 1,977 7,000
2023/09/15 1,989 2,003 1,985 1,995 9,800
2023/09/14 2,029 2,029 1,988 1,997 8,600
2023/09/13 2,015 2,015 2,002 2,012 6,100
2023/09/12 1,998 2,023 1,986 2,012 13,500
2023/09/11 1,977 1,998 1,973 1,998 10,500
2023/09/08 1,974 1,985 1,962 1,968 7,900
2023/09/07 1,974 1,991 1,971 1,982 12,900
2023/09/06 1,984 1,986 1,964 1,964 11,600
2023/09/05 1,987 1,988 1,959 1,978 8,600
2023/09/04 1,989 1,990 1,959 1,979 10,700
2023/09/01 1,954 1,975 1,954 1,973 12,300
2023/08/31 1,967 1,969 1,934 1,951 11,600
2023/08/30 1,951 1,968 1,939 1,957 8,800
2023/08/29 1,944 1,999 1,931 1,941 25,200
2023/08/28 1,948 1,948 1,936 1,937 7,000
2023/08/25 1,932 1,945 1,927 1,933 5,100
2023/08/24 1,926 1,939 1,925 1,928 6,100
2023/08/23 1,923 1,943 1,923 1,929 3,300
2023/08/22 1,939 1,946 1,920 1,946 5,700
2023/08/21 1,899 1,931 1,898 1,929 18,500
2023/08/18 1,886 1,900 1,873 1,888 7,600
2023/08/17 1,900 1,901 1,851 1,893 21,900
2023/08/16 1,923 1,929 1,900 1,901 12,700
2023/08/15 1,930 1,936 1,920 1,932 5,600
2023/08/14 1,923 1,936 1,923 1,924 4,600
2023/08/10 1,930 1,940 1,920 1,929 11,700
2023/08/09 1,941 1,955 1,932 1,932 4,900
2023/08/08 1,957 1,961 1,936 1,941 9,500
2023/08/07 1,951 1,957 1,936 1,957 5,700
2023/08/04 1,967 1,984 1,958 1,958 7,900
2023/08/03 1,960 1,967 1,951 1,960 6,700
2023/08/02 1,967 1,968 1,947 1,960 8,700
2023/08/01 1,922 1,972 1,922 1,969 19,200
2023/07/31 1,904 1,919 1,904 1,911 7,300
2023/07/28 1,920 1,927 1,894 1,909 17,600
2023/07/27 1,933 1,940 1,925 1,926 7,700
2023/07/26 1,945 1,945 1,926 1,934 4,400
2023/07/25 1,945 1,948 1,917 1,948 15,100
2023/07/24 1,947 1,950 1,933 1,945 7,000
2023/07/21 1,931 1,944 1,927 1,936 6,600
2023/07/20 1,921 1,949 1,921 1,938 10,100
2023/07/19 1,927 1,932 1,918 1,928 16,900
2023/07/18 1,930 1,930 1,909 1,916 10,700
2023/07/14 1,935 1,982 1,911 1,914 50,900
2023/07/13 1,961 1,961 1,890 1,935 74,600
2023/07/12 2,045 2,045 1,973 1,974 128,800
2023/07/11 2,150 2,189 2,109 2,155 93,000
2023/07/10 2,085 2,130 2,073 2,109 43,700
2023/07/07 2,079 2,080 2,050 2,073 15,200
2023/07/06 2,048 2,077 2,032 2,077 23,800
2023/07/05 2,054 2,054 2,025 2,045 8,500
2023/07/04 2,030 2,069 2,025 2,054 7,500
2023/07/03 2,071 2,071 2,020 2,022 11,500
2023/06/30 2,023 2,050 2,011 2,033 7,700
2023/06/29 2,010 2,023 2,001 2,023 11,300
2023/06/28 2,045 2,045 2,007 2,010 8,800
2023/06/27 2,009 2,039 2,009 2,031 6,600
2023/06/26 2,068 2,068 2,006 2,015 16,900
2023/06/23 2,081 2,081 2,028 2,054 7,600
2023/06/22 2,061 2,080 2,053 2,056 7,600
2023/06/21 2,098 2,098 2,050 2,061 11,100
2023/06/20 2,090 2,090 2,071 2,087 4,600
2023/06/19 2,047 2,085 2,038 2,085 14,400
2023/06/16 2,022 2,046 2,005 2,031 9,800
2023/06/15 2,027 2,033 2,020 2,021 12,900
2023/06/14 2,037 2,049 2,022 2,027 7,600
2023/06/13 2,042 2,053 2,026 2,035 8,200
2023/06/12 2,022 2,042 2,012 2,042 8,300
2023/06/09 2,055 2,055 2,020 2,021 5,300
2023/06/08 2,039 2,049 2,035 2,048 2,800
2023/06/07 2,044 2,060 2,034 2,050 5,800
2023/06/06 2,020 2,046 2,019 2,034 8,200
2023/06/05 2,032 2,032 2,007 2,020 7,900
2023/06/02 2,020 2,026 2,001 2,004 12,600
2023/06/01 2,018 2,026 2,010 2,011 3,700
2023/05/31 2,022 2,036 2,012 2,029 5,500
2023/05/30 2,010 2,041 2,010 2,041 4,400
2023/05/29 2,022 2,038 2,021 2,037 5,300
2023/05/26 2,026 2,034 2,010 2,022 8,500
2023/05/25 2,083 2,083 2,023 2,024 9,100
2023/05/24 2,050 2,075 2,044 2,070 1,800
2023/05/23 2,084 2,084 2,040 2,040 5,200
2023/05/22 2,021 2,068 2,010 2,068 11,900
2023/05/19 2,064 2,068 2,016 2,021 16,500
2023/05/18 2,124 2,124 2,063 2,068 10,300
2023/05/17 2,123 2,124 2,090 2,091 12,300
2023/05/16 2,158 2,158 2,100 2,121 5,600
2023/05/15 2,168 2,168 2,101 2,158 5,000
2023/05/12 2,141 2,141 2,115 2,124 1,500
2023/05/11 2,110 2,148 2,093 2,127 8,000
2023/05/10 2,106 2,109 2,081 2,081 5,100
2023/05/09 2,086 2,117 2,086 2,104 4,200
2023/05/08 2,115 2,115 2,086 2,086 6,300
2023/05/02 2,083 2,116 2,081 2,111 6,700
2023/05/01 2,100 2,105 2,077 2,093 8,300
2023/04/28 2,096 2,113 2,091 2,105 3,400
2023/04/27 2,130 2,130 2,095 2,100 4,100
2023/04/26 2,122 2,150 2,108 2,130 6,100
2023/04/25 2,160 2,170 2,122 2,122 4,600
2023/04/24 2,142 2,199 2,118 2,147 12,600
2023/04/21 2,119 2,143 2,063 2,143 20,700
2023/04/20 2,118 2,140 2,118 2,123 8,500
2023/04/19 2,123 2,144 2,113 2,131 4,900
2023/04/18 2,121 2,167 2,121 2,122 9,900
2023/04/17 2,152 2,171 2,115 2,121 10,100
2023/04/14 2,180 2,194 2,161 2,161 9,500
2023/04/13 2,173 2,187 2,164 2,182 6,800
2023/04/12 2,193 2,220 2,121 2,195 29,100
2023/04/11 2,239 2,270 2,181 2,191 26,200
2023/04/10 2,199 2,282 2,175 2,250 40,900
2023/04/07 2,377 2,450 2,152 2,194 138,300
2023/04/06 2,250 2,278 2,192 2,278 28,400
2023/04/05 2,250 2,260 2,202 2,260 4,300
2023/04/04 2,280 2,280 2,224 2,245 7,900
2023/04/03 2,233 2,283 2,233 2,277 9,400
2023/03/31 2,278 2,278 2,228 2,232 11,500
2023/03/30 2,249 2,250 2,226 2,250 4,500
2023/03/29 2,206 2,228 2,206 2,225 2,500
2023/03/28 2,247 2,247 2,218 2,219 4,200
2023/03/27 2,197 2,249 2,197 2,242 7,100
2023/03/24 2,191 2,192 2,157 2,191 5,100
2023/03/23 2,155 2,179 2,140 2,179 4,100
2023/03/22 2,122 2,198 2,122 2,184 6,000
2023/03/20 2,193 2,193 2,109 2,109 8,600
2023/03/17 2,150 2,205 2,150 2,203 6,900
2023/03/16 2,157 2,170 2,112 2,150 6,400
2023/03/15 2,129 2,211 2,129 2,207 11,700
2023/03/14 2,189 2,189 2,088 2,128 21,900
2023/03/13 2,195 2,195 2,145 2,184 11,300
2023/03/10 2,185 2,237 2,185 2,214 22,800
2023/03/09 2,228 2,244 2,172 2,190 18,700
2023/03/08 2,200 2,272 2,180 2,228 33,100
2023/03/07 2,226 2,291 2,212 2,241 25,600
2023/03/06 2,200 2,308 2,197 2,211 38,000
2023/03/03 2,198 2,250 2,185 2,185 34,400
2023/03/02 2,200 2,266 2,160 2,192 36,700
2023/03/01 2,292 2,292 2,191 2,222 50,700
2023/02/28 2,400 2,402 2,318 2,339 19,300
2023/02/27 2,380 2,469 2,364 2,421 21,500
2023/02/24 2,388 2,412 2,348 2,385 28,000
2023/02/22 2,310 2,410 2,303 2,375 37,400
2023/02/21 2,321 2,378 2,261 2,360 21,400
2023/02/20 2,341 2,371 2,287 2,325 20,100
2023/02/17 2,277 2,372 2,274 2,341 30,700
2023/02/16 2,136 2,359 2,108 2,314 69,000
2023/02/15 2,148 2,162 2,118 2,136 10,000
2023/02/14 2,173 2,190 2,139 2,148 14,200
2023/02/13 2,142 2,150 2,105 2,142 8,900
2023/02/10 2,240 2,240 2,144 2,154 31,200
2023/02/09 2,098 2,242 2,083 2,221 62,000
2023/02/08 2,048 2,153 2,033 2,092 60,100
2023/02/07 2,010 2,043 2,001 2,001 14,800
2023/02/06 1,934 2,005 1,933 2,005 25,200
2023/02/03 1,904 1,951 1,900 1,934 21,900
2023/02/02 1,899 1,925 1,890 1,891 10,400
2023/02/01 1,914 1,918 1,881 1,896 11,100
2023/01/31 1,921 1,921 1,902 1,917 7,200
2023/01/30 1,906 1,932 1,888 1,921 19,400
2023/01/27 1,898 1,919 1,895 1,917 12,300
2023/01/26 1,896 1,896 1,880 1,887 4,100
2023/01/25 1,908 1,915 1,894 1,896 9,600
2023/01/24 1,903 1,903 1,863 1,895 13,900
2023/01/23 1,877 1,915 1,870 1,902 19,200
2023/01/20 1,878 1,878 1,862 1,871 5,300
2023/01/19 1,860 1,873 1,850 1,867 7,300
2023/01/18 1,874 1,882 1,853 1,854 13,000
2023/01/17 1,834 1,872 1,832 1,872 19,400
2023/01/16 1,785 1,836 1,785 1,825 18,900
2023/01/13 1,826 1,844 1,785 1,802 51,300
2023/01/12 1,839 1,900 1,827 1,864 32,700
2023/01/11 1,822 1,835 1,822 1,825 5,800
2023/01/10 1,810 1,823 1,805 1,822 10,600
2023/01/06 1,780 1,804 1,780 1,791 7,100
2023/01/05 1,811 1,816 1,783 1,783 5,800
2023/01/04 1,811 1,831 1,810 1,814 8,400

このページの先頭へ