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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,489 | 2,495 | 2,379 | 2,386 | 13,000 |
| 2025/06/12 | 2,362 | 2,522 | 2,346 | 2,457 | 39,600 |
| 2025/06/11 | 2,370 | 2,382 | 2,312 | 2,312 | 7,800 |
| 2025/06/10 | 2,329 | 2,379 | 2,329 | 2,370 | 11,900 |
| 2025/06/09 | 2,305 | 2,326 | 2,288 | 2,311 | 6,000 |
| 2025/06/06 | 2,330 | 2,333 | 2,300 | 2,305 | 5,400 |
| 2025/06/05 | 2,299 | 2,335 | 2,269 | 2,312 | 5,300 |
| 2025/06/04 | 2,266 | 2,304 | 2,221 | 2,300 | 10,400 |
| 2025/06/03 | 2,282 | 2,282 | 2,261 | 2,271 | 4,900 |
| 2025/06/02 | 2,279 | 2,287 | 2,231 | 2,275 | 7,500 |
| 2025/05/30 | 2,253 | 2,276 | 2,214 | 2,275 | 11,100 |
| 2025/05/29 | 2,291 | 2,291 | 2,211 | 2,213 | 10,500 |
| 2025/05/28 | 2,203 | 2,225 | 2,182 | 2,224 | 22,300 |
| 2025/05/27 | 2,210 | 2,210 | 2,181 | 2,190 | 4,100 |
| 2025/05/26 | 2,190 | 2,230 | 2,190 | 2,190 | 9,900 |
| 2025/05/23 | 2,184 | 2,197 | 2,173 | 2,173 | 1,600 |
| 2025/05/22 | 2,204 | 2,204 | 2,178 | 2,178 | 5,500 |
| 2025/05/21 | 2,220 | 2,220 | 2,180 | 2,180 | 3,500 |
| 2025/05/20 | 2,200 | 2,204 | 2,182 | 2,182 | 3,900 |
| 2025/05/19 | 2,205 | 2,214 | 2,196 | 2,196 | 5,300 |
| 2025/05/16 | 2,205 | 2,221 | 2,200 | 2,200 | 4,500 |
| 2025/05/15 | 2,198 | 2,231 | 2,198 | 2,203 | 4,200 |
| 2025/05/14 | 2,239 | 2,239 | 2,203 | 2,204 | 6,400 |
| 2025/05/13 | 2,244 | 2,244 | 2,202 | 2,239 | 3,100 |
| 2025/05/12 | 2,235 | 2,251 | 2,194 | 2,237 | 3,800 |
| 2025/05/09 | 2,233 | 2,264 | 2,232 | 2,235 | 2,600 |
| 2025/05/08 | 2,187 | 2,234 | 2,187 | 2,230 | 3,800 |
| 2025/05/07 | 2,187 | 2,239 | 2,187 | 2,188 | 3,000 |
| 2025/05/02 | 2,212 | 2,230 | 2,212 | 2,229 | 500 |
| 2025/05/01 | 2,187 | 2,249 | 2,182 | 2,226 | 8,400 |
| 2025/04/30 | 2,301 | 2,322 | 2,187 | 2,187 | 48,700 |
| 2025/04/28 | 2,276 | 2,488 | 2,188 | 2,346 | 256,800 |
| 2025/04/25 | 2,073 | 2,429 | 2,048 | 2,360 | 167,200 |
| 2025/04/24 | 2,078 | 2,078 | 2,049 | 2,054 | 4,900 |
| 2025/04/23 | 2,083 | 2,084 | 2,060 | 2,060 | 4,600 |
| 2025/04/22 | 2,095 | 2,095 | 2,064 | 2,083 | 1,300 |
| 2025/04/21 | 2,061 | 2,089 | 2,061 | 2,063 | 6,100 |
| 2025/04/18 | 2,070 | 2,119 | 2,060 | 2,063 | 3,700 |
| 2025/04/17 | 2,059 | 2,088 | 2,055 | 2,080 | 7,500 |
| 2025/04/16 | 2,131 | 2,131 | 2,040 | 2,079 | 3,700 |
| 2025/04/15 | 2,124 | 2,140 | 2,086 | 2,087 | 3,700 |
| 2025/04/14 | 2,092 | 2,138 | 2,070 | 2,130 | 7,300 |
| 2025/04/11 | 1,982 | 2,139 | 1,982 | 2,076 | 9,100 |
| 2025/04/10 | 2,201 | 2,201 | 2,082 | 2,082 | 14,300 |
| 2025/04/09 | 2,004 | 2,049 | 1,950 | 2,001 | 9,100 |
| 2025/04/08 | 2,024 | 2,048 | 2,000 | 2,038 | 9,100 |
| 2025/04/07 | 1,876 | 1,996 | 1,815 | 1,986 | 41,200 |
| 2025/04/04 | 2,093 | 2,093 | 1,985 | 1,996 | 22,000 |
| 2025/04/03 | 2,184 | 2,194 | 2,104 | 2,104 | 15,600 |
| 2025/04/02 | 2,188 | 2,214 | 2,188 | 2,209 | 700 |
| 2025/04/01 | 2,212 | 2,262 | 2,186 | 2,220 | 5,300 |
| 2025/03/31 | 2,250 | 2,250 | 2,179 | 2,186 | 5,500 |
| 2025/03/28 | 2,262 | 2,268 | 2,246 | 2,246 | 3,700 |
| 2025/03/27 | 2,266 | 2,267 | 2,231 | 2,246 | 5,800 |
| 2025/03/26 | 2,262 | 2,273 | 2,255 | 2,255 | 2,200 |
| 2025/03/25 | 2,276 | 2,276 | 2,261 | 2,261 | 1,100 |
| 2025/03/24 | 2,285 | 2,287 | 2,251 | 2,251 | 5,100 |
| 2025/03/21 | 2,240 | 2,268 | 2,240 | 2,248 | 4,300 |
| 2025/03/19 | 2,235 | 2,268 | 2,221 | 2,232 | 10,200 |
| 2025/03/18 | 2,216 | 2,275 | 2,201 | 2,235 | 8,200 |
| 2025/03/17 | 2,225 | 2,239 | 2,210 | 2,216 | 3,600 |
| 2025/03/14 | 2,135 | 2,233 | 2,133 | 2,233 | 10,500 |
| 2025/03/13 | 2,151 | 2,162 | 2,140 | 2,162 | 6,400 |
| 2025/03/12 | 2,140 | 2,167 | 2,125 | 2,151 | 5,300 |
| 2025/03/11 | 2,124 | 2,135 | 2,081 | 2,135 | 14,000 |
| 2025/03/10 | 2,158 | 2,158 | 2,131 | 2,149 | 4,900 |
| 2025/03/07 | 2,134 | 2,156 | 2,127 | 2,154 | 6,900 |
| 2025/03/06 | 2,139 | 2,188 | 2,128 | 2,156 | 35,100 |
| 2025/03/05 | 2,170 | 2,184 | 2,168 | 2,170 | 1,200 |
| 2025/03/04 | 2,180 | 2,182 | 2,120 | 2,170 | 7,800 |
| 2025/03/03 | 2,184 | 2,184 | 2,155 | 2,182 | 4,900 |
| 2025/02/28 | 2,136 | 2,151 | 2,120 | 2,139 | 6,200 |
| 2025/02/27 | 2,157 | 2,179 | 2,138 | 2,164 | 5,200 |
| 2025/02/26 | 2,193 | 2,206 | 2,152 | 2,199 | 4,200 |
| 2025/02/25 | 2,200 | 2,243 | 2,143 | 2,227 | 3,900 |
| 2025/02/21 | 2,262 | 2,262 | 2,206 | 2,206 | 5,500 |
| 2025/02/20 | 2,263 | 2,293 | 2,263 | 2,270 | 2,900 |
| 2025/02/19 | 2,296 | 2,296 | 2,275 | 2,275 | 4,500 |
| 2025/02/18 | 2,285 | 2,303 | 2,270 | 2,270 | 7,500 |
| 2025/02/17 | 2,280 | 2,286 | 2,264 | 2,284 | 8,900 |
| 2025/02/14 | 2,280 | 2,280 | 2,268 | 2,280 | 2,400 |
| 2025/02/13 | 2,300 | 2,300 | 2,274 | 2,282 | 7,100 |
| 2025/02/12 | 2,260 | 2,280 | 2,260 | 2,275 | 3,900 |
| 2025/02/10 | 2,282 | 2,290 | 2,260 | 2,260 | 6,400 |
| 2025/02/07 | 2,281 | 2,282 | 2,251 | 2,282 | 3,400 |
| 2025/02/06 | 2,258 | 2,293 | 2,255 | 2,281 | 10,200 |
| 2025/02/05 | 2,236 | 2,269 | 2,236 | 2,257 | 5,600 |
| 2025/02/04 | 2,294 | 2,294 | 2,240 | 2,240 | 5,000 |
| 2025/02/03 | 2,242 | 2,277 | 2,238 | 2,253 | 6,200 |
| 2025/01/31 | 2,251 | 2,305 | 2,251 | 2,253 | 11,200 |
| 2025/01/30 | 2,273 | 2,289 | 2,250 | 2,250 | 7,600 |
| 2025/01/29 | 2,260 | 2,294 | 2,255 | 2,273 | 7,000 |
| 2025/01/28 | 2,200 | 2,262 | 2,191 | 2,255 | 7,300 |
| 2025/01/27 | 2,259 | 2,260 | 2,202 | 2,205 | 8,000 |
| 2025/01/24 | 2,185 | 2,226 | 2,179 | 2,220 | 4,500 |
| 2025/01/23 | 2,135 | 2,208 | 2,135 | 2,179 | 10,300 |
| 2025/01/22 | 2,173 | 2,173 | 2,132 | 2,135 | 6,800 |
| 2025/01/21 | 2,185 | 2,185 | 2,134 | 2,160 | 6,400 |
| 2025/01/20 | 2,128 | 2,178 | 2,111 | 2,135 | 8,900 |
| 2025/01/17 | 2,079 | 2,111 | 2,065 | 2,093 | 9,600 |
| 2025/01/16 | 2,128 | 2,128 | 2,072 | 2,079 | 14,300 |
| 2025/01/15 | 2,101 | 2,152 | 2,101 | 2,128 | 6,400 |
| 2025/01/14 | 2,198 | 2,198 | 2,095 | 2,099 | 34,200 |
| 2025/01/10 | 2,213 | 2,233 | 2,167 | 2,167 | 35,200 |
| 2025/01/09 | 2,359 | 2,359 | 2,212 | 2,212 | 74,400 |
| 2025/01/08 | 2,359 | 2,359 | 2,316 | 2,359 | 11,800 |
| 2025/01/07 | 2,370 | 2,382 | 2,331 | 2,360 | 15,700 |
| 2025/01/06 | 2,382 | 2,385 | 2,343 | 2,366 | 13,100 |
| 2024/12/30 | 2,335 | 2,377 | 2,335 | 2,343 | 6,700 |
| 2024/12/27 | 2,351 | 2,380 | 2,351 | 2,365 | 2,600 |
| 2024/12/26 | 2,288 | 2,349 | 2,279 | 2,336 | 13,900 |
| 2024/12/25 | 2,343 | 2,343 | 2,280 | 2,317 | 16,100 |
| 2024/12/24 | 2,349 | 2,372 | 2,311 | 2,343 | 13,200 |
| 2024/12/23 | 2,328 | 2,358 | 2,301 | 2,325 | 19,900 |
| 2024/12/20 | 2,371 | 2,399 | 2,320 | 2,328 | 26,800 |
| 2024/12/19 | 2,480 | 2,480 | 2,394 | 2,403 | 26,800 |
| 2024/12/18 | 2,500 | 2,582 | 2,491 | 2,530 | 27,700 |
| 2024/12/17 | 2,434 | 2,488 | 2,401 | 2,487 | 44,400 |
| 2024/12/16 | 2,402 | 2,429 | 2,386 | 2,417 | 10,200 |
| 2024/12/13 | 2,385 | 2,436 | 2,370 | 2,418 | 10,200 |
| 2024/12/12 | 2,392 | 2,421 | 2,382 | 2,402 | 20,600 |
| 2024/12/11 | 2,365 | 2,413 | 2,358 | 2,401 | 17,700 |
| 2024/12/10 | 2,376 | 2,399 | 2,336 | 2,352 | 20,700 |
| 2024/12/09 | 2,418 | 2,426 | 2,337 | 2,376 | 22,900 |
| 2024/12/06 | 2,429 | 2,430 | 2,404 | 2,422 | 7,000 |
| 2024/12/05 | 2,443 | 2,465 | 2,420 | 2,429 | 18,800 |
| 2024/12/04 | 2,404 | 2,467 | 2,394 | 2,435 | 30,300 |
| 2024/12/03 | 2,365 | 2,425 | 2,324 | 2,404 | 28,900 |
| 2024/12/02 | 2,391 | 2,395 | 2,272 | 2,365 | 25,300 |
| 2024/11/29 | 2,325 | 2,394 | 2,283 | 2,381 | 16,600 |
| 2024/11/28 | 2,255 | 2,348 | 2,212 | 2,325 | 11,500 |
| 2024/11/27 | 2,240 | 2,258 | 2,234 | 2,255 | 1,300 |
| 2024/11/26 | 2,288 | 2,291 | 2,241 | 2,258 | 10,400 |
| 2024/11/25 | 2,324 | 2,330 | 2,276 | 2,286 | 31,900 |
| 2024/11/22 | 2,322 | 2,334 | 2,278 | 2,297 | 10,300 |
| 2024/11/21 | 2,312 | 2,322 | 2,271 | 2,322 | 21,900 |
| 2024/11/20 | 2,340 | 2,350 | 2,293 | 2,316 | 16,800 |
| 2024/11/19 | 2,231 | 2,333 | 2,230 | 2,333 | 57,900 |
| 2024/11/18 | 2,230 | 2,249 | 2,194 | 2,232 | 18,000 |
| 2024/11/15 | 2,201 | 2,223 | 2,167 | 2,214 | 9,900 |
| 2024/11/14 | 2,236 | 2,236 | 2,183 | 2,192 | 10,400 |
| 2024/11/13 | 2,245 | 2,270 | 2,226 | 2,244 | 7,800 |
| 2024/11/12 | 2,276 | 2,344 | 2,250 | 2,250 | 28,600 |
| 2024/11/11 | 2,245 | 2,284 | 2,226 | 2,284 | 18,400 |
| 2024/11/08 | 2,203 | 2,248 | 2,200 | 2,221 | 23,900 |
| 2024/11/07 | 2,210 | 2,210 | 2,180 | 2,188 | 12,400 |
| 2024/11/06 | 2,169 | 2,212 | 2,154 | 2,197 | 16,600 |
| 2024/11/05 | 2,148 | 2,169 | 2,134 | 2,169 | 8,100 |
| 2024/11/01 | 2,150 | 2,167 | 2,116 | 2,128 | 6,000 |
| 2024/10/31 | 2,165 | 2,169 | 2,143 | 2,152 | 4,500 |
| 2024/10/30 | 2,154 | 2,179 | 2,127 | 2,156 | 7,300 |
| 2024/10/29 | 2,100 | 2,174 | 2,099 | 2,154 | 12,000 |
| 2024/10/28 | 2,081 | 2,116 | 2,077 | 2,100 | 27,700 |
| 2024/10/25 | 2,131 | 2,195 | 2,077 | 2,090 | 17,300 |
| 2024/10/24 | 2,145 | 2,157 | 2,100 | 2,131 | 26,000 |
| 2024/10/23 | 2,164 | 2,199 | 2,152 | 2,152 | 11,300 |
| 2024/10/22 | 2,279 | 2,279 | 2,180 | 2,182 | 16,500 |
| 2024/10/21 | 2,277 | 2,279 | 2,258 | 2,279 | 13,300 |
| 2024/10/18 | 2,297 | 2,300 | 2,256 | 2,277 | 11,500 |
| 2024/10/17 | 2,267 | 2,322 | 2,231 | 2,278 | 21,800 |
| 2024/10/16 | 2,231 | 2,299 | 2,220 | 2,221 | 19,800 |
| 2024/10/15 | 2,340 | 2,350 | 2,232 | 2,235 | 39,900 |
| 2024/10/11 | 2,246 | 2,394 | 2,205 | 2,356 | 154,400 |
| 2024/10/10 | 2,150 | 2,150 | 2,092 | 2,099 | 18,900 |
| 2024/10/09 | 2,183 | 2,183 | 2,151 | 2,151 | 9,300 |
| 2024/10/08 | 2,179 | 2,203 | 2,153 | 2,162 | 20,700 |
| 2024/10/07 | 2,193 | 2,200 | 2,170 | 2,179 | 23,900 |
| 2024/10/04 | 2,198 | 2,198 | 2,150 | 2,175 | 16,700 |
| 2024/10/03 | 2,192 | 2,200 | 2,150 | 2,199 | 32,300 |
| 2024/10/02 | 2,168 | 2,180 | 2,110 | 2,180 | 24,900 |
| 2024/10/01 | 2,144 | 2,188 | 2,134 | 2,162 | 31,800 |
| 2024/09/30 | 2,100 | 2,179 | 2,090 | 2,120 | 29,000 |
| 2024/09/27 | 2,060 | 2,080 | 2,060 | 2,070 | 6,100 |
| 2024/09/26 | 2,055 | 2,070 | 2,042 | 2,070 | 5,100 |
| 2024/09/25 | 2,067 | 2,067 | 2,042 | 2,044 | 5,100 |
| 2024/09/24 | 2,056 | 2,073 | 2,052 | 2,062 | 7,200 |
| 2024/09/20 | 2,038 | 2,048 | 2,024 | 2,045 | 9,800 |
| 2024/09/19 | 2,032 | 2,032 | 2,012 | 2,030 | 5,500 |
| 2024/09/18 | 2,000 | 2,028 | 2,000 | 2,011 | 5,800 |
| 2024/09/17 | 2,013 | 2,017 | 1,994 | 2,012 | 1,500 |
| 2024/09/13 | 1,970 | 1,999 | 1,970 | 1,982 | 5,700 |
| 2024/09/12 | 2,004 | 2,014 | 1,977 | 2,014 | 2,200 |
| 2024/09/11 | 2,012 | 2,012 | 1,975 | 1,975 | 3,100 |
| 2024/09/10 | 2,011 | 2,024 | 2,002 | 2,014 | 2,200 |
| 2024/09/09 | 1,959 | 2,010 | 1,945 | 2,010 | 7,100 |
| 2024/09/06 | 2,033 | 2,033 | 1,974 | 2,002 | 6,700 |
| 2024/09/05 | 2,002 | 2,046 | 2,000 | 2,022 | 10,700 |
| 2024/09/04 | 2,039 | 2,042 | 2,000 | 2,000 | 9,600 |
| 2024/09/03 | 2,026 | 2,061 | 2,026 | 2,061 | 6,600 |
| 2024/09/02 | 2,047 | 2,060 | 2,026 | 2,026 | 10,900 |
| 2024/08/30 | 2,024 | 2,035 | 2,012 | 2,020 | 6,300 |
| 2024/08/29 | 2,015 | 2,025 | 1,959 | 2,014 | 8,400 |
| 2024/08/28 | 2,020 | 2,020 | 1,999 | 2,008 | 3,300 |
| 2024/08/27 | 2,015 | 2,033 | 2,000 | 2,020 | 7,200 |
| 2024/08/26 | 1,963 | 2,015 | 1,960 | 2,015 | 7,100 |
| 2024/08/23 | 1,999 | 2,014 | 1,983 | 2,008 | 2,200 |
| 2024/08/22 | 1,965 | 2,033 | 1,961 | 2,024 | 7,900 |
| 2024/08/21 | 1,957 | 1,981 | 1,948 | 1,965 | 5,400 |
| 2024/08/20 | 1,975 | 1,978 | 1,960 | 1,965 | 3,300 |
| 2024/08/19 | 1,982 | 1,982 | 1,951 | 1,975 | 5,300 |