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
2026/03/11 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
2025/10/17 2,461 2,461 2,410 2,433 700
2025/10/16 2,401 2,461 2,401 2,436 3,700
2025/10/15 2,348 2,448 2,324 2,419 10,400
2025/10/14 2,325 2,411 2,325 2,394 15,500
2025/10/10 2,369 2,429 2,350 2,350 22,000
2025/10/09 2,560 2,584 2,333 2,369 74,400
2025/10/08 2,575 2,575 2,514 2,514 2,600
2025/10/07 2,569 2,580 2,525 2,547 7,600
2025/10/06 2,579 2,579 2,451 2,569 10,900
2025/10/03 2,508 2,567 2,500 2,505 4,100
2025/10/02 2,599 2,599 2,529 2,529 1,800
2025/10/01 2,598 2,600 2,532 2,596 3,600
2025/09/30 2,590 2,620 2,570 2,600 8,600
2025/09/29 2,579 2,590 2,540 2,590 5,400
2025/09/26 2,449 2,575 2,449 2,575 10,600
2025/09/25 2,472 2,474 2,450 2,454 2,000
2025/09/24 2,479 2,479 2,440 2,474 4,300
2025/09/22 2,435 2,482 2,435 2,470 3,800
2025/09/19 2,474 2,474 2,436 2,468 1,000
2025/09/18 2,450 2,477 2,420 2,476 6,300
2025/09/17 2,429 2,448 2,395 2,448 3,700
2025/09/16 2,443 2,444 2,407 2,429 5,500
2025/09/12 2,500 2,513 2,427 2,443 6,000
2025/09/11 2,546 2,546 2,500 2,500 3,000
2025/09/10 2,527 2,559 2,517 2,559 5,500
2025/09/09 2,533 2,550 2,524 2,527 4,800
2025/09/08 2,540 2,540 2,498 2,514 3,200
2025/09/05 2,522 2,522 2,481 2,490 2,300
2025/09/04 2,487 2,534 2,487 2,490 2,900
2025/09/03 2,477 2,508 2,421 2,447 8,600
2025/09/02 2,468 2,497 2,461 2,476 2,700
2025/09/01 2,489 2,489 2,420 2,451 6,700
2025/08/29 2,555 2,555 2,471 2,471 6,800
2025/08/28 2,554 2,568 2,546 2,556 1,800
2025/08/27 2,557 2,566 2,537 2,554 2,000
2025/08/26 2,580 2,580 2,526 2,533 2,300
2025/08/25 2,576 2,599 2,550 2,562 5,200
2025/08/22 2,539 2,602 2,537 2,552 5,000
2025/08/21 2,560 2,562 2,539 2,539 5,000
2025/08/20 2,624 2,624 2,560 2,560 10,700
2025/08/19 2,600 2,626 2,600 2,624 6,600
2025/08/18 2,558 2,607 2,558 2,598 12,100
2025/08/15 2,514 2,581 2,506 2,540 20,100
2025/08/14 2,565 2,565 2,504 2,504 11,400
2025/08/13 2,570 2,570 2,510 2,548 10,000
2025/08/12 2,600 2,600 2,541 2,558 12,400
2025/08/08 2,671 2,671 2,602 2,611 9,000
2025/08/07 2,630 2,664 2,627 2,657 7,900
2025/08/06 2,555 2,610 2,555 2,610 9,800
2025/08/05 2,530 2,555 2,506 2,550 14,800
2025/08/04 2,487 2,528 2,454 2,528 18,800
2025/08/01 2,450 2,539 2,450 2,535 17,400
2025/07/31 2,473 2,473 2,428 2,449 5,300
2025/07/30 2,430 2,478 2,410 2,458 11,400
2025/07/29 2,435 2,450 2,352 2,399 19,600
2025/07/28 2,486 2,486 2,405 2,406 36,700
2025/07/25 2,300 2,300 2,278 2,290 3,500
2025/07/24 2,297 2,310 2,283 2,290 6,900
2025/07/23 2,295 2,298 2,269 2,276 8,200
2025/07/22 2,232 2,286 2,232 2,270 9,400
2025/07/18 2,259 2,275 2,234 2,247 5,800
2025/07/17 2,225 2,285 2,225 2,275 9,400
2025/07/16 2,247 2,259 2,218 2,234 5,800
2025/07/15 2,275 2,277 2,246 2,247 3,800
2025/07/14 2,279 2,280 2,233 2,259 12,000
2025/07/11 2,262 2,315 2,261 2,272 25,000
2025/07/10 2,382 2,480 2,255 2,267 65,000
2025/07/09 2,290 2,345 2,290 2,345 2,000
2025/07/08 2,282 2,341 2,282 2,301 3,500
2025/07/07 2,300 2,315 2,289 2,299 5,700
2025/07/04 2,333 2,351 2,296 2,301 6,000
2025/07/03 2,321 2,330 2,298 2,330 3,600
2025/07/02 2,325 2,349 2,320 2,324 3,900
2025/07/01 2,330 2,360 2,325 2,325 6,200
2025/06/30 2,310 2,350 2,307 2,307 5,100
2025/06/27 2,333 2,358 2,305 2,315 5,000
2025/06/26 2,361 2,361 2,334 2,334 2,600
2025/06/25 2,346 2,349 2,305 2,345 2,100
2025/06/24 2,303 2,348 2,300 2,345 4,400
2025/06/23 2,255 2,290 2,255 2,275 4,300
2025/06/20 2,290 2,313 2,251 2,266 6,900
2025/06/19 2,292 2,341 2,290 2,297 2,200
2025/06/18 2,301 2,347 2,300 2,300 2,300
2025/06/17 2,370 2,370 2,300 2,305 7,600
2025/06/16 2,368 2,433 2,363 2,367 10,300
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

このページの先頭へ