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
2026/08/21 1,357 1,360 1,331 1,335 8,700
2026/08/20 1,321 1,359 1,321 1,357 5,100
2026/08/19 1,358 1,358 1,321 1,321 10,500
2026/08/18 1,371 1,371 1,344 1,344 9,700
2026/08/17 1,378 1,379 1,347 1,363 19,600
2026/08/14 1,301 1,345 1,300 1,338 19,400
2026/08/13 1,300 1,329 1,292 1,303 23,400
2026/08/12 1,326 1,327 1,303 1,303 8,900
2026/08/10 1,311 1,330 1,302 1,318 11,300
2026/08/07 1,316 1,346 1,306 1,319 23,200
2026/08/06 1,348 1,365 1,340 1,346 13,700
2026/08/05 1,294 1,360 1,291 1,354 39,400
2026/08/04 1,241 1,294 1,240 1,282 23,000
2026/08/03 1,257 1,258 1,223 1,253 8,800
2026/07/31 1,220 1,251 1,220 1,230 15,400
2026/07/30 1,221 1,226 1,214 1,224 6,800
2026/07/29 1,236 1,236 1,212 1,229 15,400
2026/07/28 1,239 1,243 1,225 1,232 9,000
2026/07/27 1,240 1,250 1,231 1,242 11,000
2026/07/24 1,260 1,260 1,233 1,238 11,400
2026/07/23 1,280 1,280 1,266 1,266 8,400
2026/07/22 1,269 1,310 1,249 1,287 33,200
2026/07/21 1,249 1,267 1,230 1,256 7,600
2026/07/17 1,240 1,245 1,200 1,224 41,000
2026/07/16 1,262 1,263 1,240 1,243 13,000
2026/07/15 1,234 1,255 1,234 1,250 11,500
2026/07/14 1,242 1,258 1,230 1,233 12,300
2026/07/13 1,249 1,260 1,225 1,242 26,100
2026/07/10 1,250 1,279 1,230 1,249 56,700
2026/07/09 1,347 1,400 1,210 1,221 266,200
2026/07/08 1,301 1,326 1,298 1,317 19,300
2026/07/07 1,330 1,340 1,310 1,323 6,100
2026/07/06 1,310 1,349 1,310 1,323 16,100
2026/07/03 1,257 1,305 1,257 1,300 26,000
2026/07/02 1,278 1,281 1,256 1,256 7,300
2026/07/01 1,292 1,292 1,255 1,278 4,600
2026/06/30 1,239 1,289 1,228 1,289 7,100
2026/06/29 1,221 1,255 1,220 1,239 9,100
2026/06/26 1,201 1,226 1,200 1,221 12,500
2026/06/25 1,256 1,266 1,219 1,228 13,900
2026/06/24 1,230 1,240 1,216 1,235 3,400
2026/06/23 1,254 1,254 1,215 1,237 7,800
2026/06/22 1,230 1,261 1,227 1,254 11,200
2026/06/19 1,247 1,249 1,204 1,205 11,200
2026/06/18 1,223 1,245 1,213 1,234 11,700
2026/06/17 1,217 1,259 1,217 1,223 10,900
2026/06/16 1,228 1,228 1,197 1,216 12,300
2026/06/15 1,225 1,246 1,209 1,228 9,600
2026/06/12 1,215 1,226 1,203 1,225 7,400
2026/06/11 1,229 1,229 1,206 1,215 9,700
2026/06/10 1,229 1,259 1,213 1,259 13,600
2026/06/09 1,211 1,250 1,207 1,218 25,500
2026/06/08 1,240 1,251 1,212 1,214 16,600
2026/06/05 1,260 1,299 1,257 1,261 14,400
2026/06/04 1,266 1,305 1,255 1,255 14,100
2026/06/03 1,250 1,333 1,250 1,273 14,900
2026/06/02 1,300 1,300 1,248 1,260 20,800
2026/06/01 1,364 1,364 1,300 1,305 18,100
2026/05/29 1,392 1,392 1,312 1,364 19,400
2026/05/28 1,361 1,389 1,344 1,346 15,500
2026/05/28 1 -> 2.00 分割
2026/05/27 2,869 2,869 2,760 2,779 11,900
2026/05/26 2,852 2,852 2,810 2,819 20,300
2026/05/25 2,876 2,940 2,809 2,848 26,700
2026/05/22 2,775 2,841 2,750 2,839 16,000
2026/05/21 2,696 2,795 2,685 2,725 18,600
2026/05/20 2,680 2,738 2,562 2,563 13,300
2026/05/19 2,737 2,794 2,688 2,700 11,600
2026/05/18 2,650 2,708 2,630 2,690 4,500
2026/05/15 2,755 2,772 2,551 2,649 24,600
2026/05/14 2,850 2,850 2,725 2,755 17,600
2026/05/13 2,960 2,960 2,840 2,855 6,200
2026/05/12 3,040 3,040 2,869 2,910 10,700
2026/05/11 2,975 3,045 2,925 2,961 15,700
2026/05/08 2,940 2,958 2,925 2,925 3,100
2026/05/07 2,904 3,090 2,885 2,940 10,900
2026/05/01 2,900 2,936 2,861 2,873 9,100
2026/04/30 2,930 2,936 2,891 2,891 5,700
2026/04/28 2,933 2,959 2,918 2,927 1,800
2026/04/27 2,913 2,981 2,906 2,963 7,800
2026/04/24 3,000 3,015 2,901 2,901 6,300
2026/04/23 3,070 3,070 2,989 2,999 5,900
2026/04/22 2,916 3,100 2,886 3,065 31,200
2026/04/21 2,882 2,911 2,880 2,885 3,900
2026/04/20 2,977 2,977 2,891 2,891 7,600
2026/04/17 2,979 2,979 2,930 2,960 2,200
2026/04/16 2,998 2,998 2,891 2,992 9,800
2026/04/15 2,986 3,045 2,958 2,996 18,600
2026/04/14 2,896 2,994 2,880 2,968 35,600
2026/04/13 2,755 2,761 2,711 2,711 5,000
2026/04/10 2,794 2,801 2,700 2,742 14,400
2026/04/09 2,808 2,950 2,791 2,817 53,400
2026/04/08 2,783 2,825 2,780 2,805 5,300
2026/04/07 2,818 2,818 2,782 2,782 1,800
2026/04/06 2,788 2,800 2,771 2,796 3,800
2026/04/03 2,728 2,787 2,728 2,778 1,900
2026/03/27 2,796 2,930 2,783 2,899 22,800
2026/03/26 2,824 2,859 2,783 2,783 17,300
2026/03/25 2,761 2,818 2,761 2,809 9,600
2026/03/24 2,704 2,782 2,703 2,761 11,400
2026/03/23 2,674 2,709 2,666 2,702 15,100
2026/03/19 2,718 2,737 2,681 2,681 6,300
2026/03/18 2,700 2,742 2,700 2,705 5,200
2026/03/17 2,685 2,697 2,679 2,697 1,800
2026/03/16 2,703 2,721 2,662 2,681 7,200
2026/03/13 2,600 2,661 2,600 2,661 2,000
2026/03/12 2,728 2,737 2,609 2,609 7,600
2026/03/11 2,790 2,790 2,716 2,716 6,100
2026/03/10 2,692 2,785 2,692 2,780 18,400
2026/03/09 2,692 2,692 2,600 2,692 14,400
2026/03/06 2,610 2,737 2,610 2,736 14,200
2026/03/05 2,554 2,665 2,539 2,610 8,100
2026/03/04 2,599 2,647 2,502 2,525 17,700
2026/03/03 2,622 2,688 2,611 2,611 9,300
2026/03/02 2,613 2,647 2,563 2,622 8,800
2026/02/27 2,515 2,615 2,515 2,575 5,100
2026/02/26 2,531 2,580 2,518 2,547 4,700
2026/02/25 2,542 2,550 2,523 2,544 3,600
2026/02/24 2,565 2,579 2,510 2,542 8,000
2026/02/20 2,602 2,628 2,565 2,565 3,700
2026/02/19 2,635 2,652 2,580 2,635 10,000
2026/02/18 2,633 2,705 2,610 2,651 9,100
2026/02/17 2,619 2,638 2,591 2,612 5,400
2026/02/16 2,624 2,674 2,600 2,622 7,600
2026/02/13 2,689 2,707 2,591 2,646 22,000
2026/02/12 2,718 2,718 2,670 2,689 8,500
2026/02/10 2,676 2,771 2,653 2,767 26,900
2026/02/09 2,589 2,590 2,570 2,580 7,300
2026/02/06 2,580 2,580 2,500 2,562 12,100
2026/02/05 2,671 2,671 2,575 2,583 17,200
2026/02/04 2,759 2,759 2,682 2,697 13,200
2026/02/03 2,696 2,760 2,696 2,759 11,400
2026/02/02 2,692 2,745 2,683 2,683 9,200
2026/01/30 2,653 2,655 2,637 2,642 2,900
2026/01/29 2,657 2,657 2,623 2,630 2,300
2026/01/28 2,661 2,665 2,606 2,657 7,700
2026/01/27 2,668 2,668 2,648 2,661 3,200
2026/01/26 2,700 2,707 2,663 2,687 4,300
2026/01/23 2,734 2,740 2,652 2,707 11,600
2026/01/22 2,750 2,780 2,720 2,734 3,600
2026/01/21 2,721 2,750 2,668 2,750 7,600
2026/01/20 2,749 2,755 2,740 2,750 4,300
2026/01/19 2,839 2,887 2,731 2,780 13,700
2026/01/16 2,889 2,891 2,831 2,850 10,000
2026/01/15 2,797 2,888 2,796 2,879 10,000
2026/01/14 2,757 2,830 2,745 2,796 13,900
2026/01/13 2,739 2,772 2,712 2,753 23,700
2026/01/09 2,647 2,704 2,576 2,662 28,400
2026/01/08 2,638 2,709 2,551 2,621 75,400
2026/01/07 2,537 2,651 2,537 2,588 26,000
2026/01/06 2,532 2,559 2,497 2,500 14,700
2026/01/05 2,493 2,529 2,465 2,529 14,300
2025/12/30 2,475 2,520 2,453 2,477 8,600
2025/12/29 2,491 2,496 2,463 2,481 7,000
2025/12/26 2,436 2,465 2,431 2,463 5,200
2025/12/25 2,442 2,442 2,427 2,436 3,000
2025/12/24 2,408 2,440 2,408 2,440 3,200
2025/12/23 2,420 2,430 2,408 2,429 5,400
2025/12/22 2,433 2,457 2,422 2,422 4,600
2025/12/19 2,453 2,453 2,430 2,430 2,100
2025/12/18 2,407 2,453 2,407 2,453 3,300
2025/12/17 2,403 2,430 2,402 2,407 2,100
2025/12/16 2,402 2,422 2,402 2,407 2,200
2025/12/15 2,403 2,420 2,401 2,420 1,400
2025/12/12 2,424 2,480 2,410 2,425 8,700
2025/12/11 2,420 2,424 2,418 2,424 1,800
2025/12/10 2,426 2,426 2,411 2,415 2,200
2025/12/09 2,406 2,445 2,406 2,443 7,700
2025/12/08 2,439 2,439 2,406 2,413 2,600
2025/12/05 2,434 2,442 2,390 2,433 2,100
2025/12/04 2,381 2,434 2,373 2,434 4,400
2025/12/03 2,420 2,444 2,385 2,385 5,300
2025/12/02 2,445 2,445 2,420 2,420 2,100
2025/12/01 2,440 2,440 2,424 2,438 3,900
2025/11/28 2,445 2,445 2,416 2,416 500
2025/11/27 2,448 2,448 2,410 2,445 3,500
2025/11/26 2,439 2,450 2,383 2,429 5,400
2025/11/25 2,420 2,445 2,387 2,436 2,000
2025/11/21 2,366 2,445 2,366 2,420 4,200
2025/11/20 2,428 2,460 2,404 2,404 5,300
2025/11/19 2,407 2,449 2,400 2,411 4,900
2025/11/18 2,401 2,443 2,359 2,420 2,600
2025/11/17 2,439 2,439 2,388 2,401 6,200
2025/11/13 2,440 2,440 2,439 2,439 200
2025/11/12 2,404 2,417 2,404 2,417 200
2025/11/11 2,412 2,448 2,390 2,404 2,800
2025/11/10 2,448 2,450 2,407 2,447 4,800
2025/11/07 2,448 2,448 2,395 2,430 3,000
2025/11/06 2,395 2,449 2,393 2,449 7,200
2025/11/05 2,354 2,399 2,332 2,373 8,900
2025/11/04 2,356 2,395 2,328 2,354 18,700
2025/10/31 2,412 2,412 2,373 2,373 800
2025/10/30 2,360 2,419 2,357 2,389 6,700
2025/10/29 2,379 2,422 2,360 2,360 8,700
2025/10/28 2,403 2,438 2,351 2,386 13,600
2025/10/27 2,429 2,450 2,422 2,425 5,300
2025/10/24 2,395 2,437 2,395 2,414 5,100
2025/10/23 2,403 2,436 2,396 2,417 2,900
2025/10/22 2,412 2,440 2,405 2,415 3,400
2025/10/21 2,433 2,475 2,410 2,410 6,600
2025/10/20 2,476 2,478 2,406 2,448 1,300

このページの先頭へ