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
2014/12/30 929 949 900 940 44,000
2014/12/29 895 959 868 944 69,500
2014/12/26 852 895 825 880 36,600
2014/12/25 794 855 785 842 61,500
2014/12/24 810 817 801 802 21,800
2014/12/22 850 854 805 815 24,300
2014/12/19 842 873 829 841 41,200
2014/12/18 835 882 835 859 19,400
2014/12/17 827 849 827 830 18,200
2014/12/16 875 880 853 857 16,900
2014/12/15 900 901 881 882 13,500
2014/12/12 909 923 895 905 27,600
2014/12/11 874 896 835 889 33,900
2014/12/10 890 895 878 880 30,300
2014/12/09 920 920 896 898 23,000
2014/12/08 935 941 907 911 32,500
2014/12/05 950 960 915 934 39,500
2014/12/04 957 980 950 950 37,200
2014/12/03 1,005 1,015 967 967 59,100
2014/12/02 1,029 1,030 1,005 1,005 21,600
2014/12/01 1,026 1,040 1,013 1,016 18,800
2014/11/28 1,020 1,028 1,011 1,014 24,100
2014/11/27 1,040 1,055 1,000 1,015 42,400
2014/11/26 1,015 1,090 1,000 1,038 68,300
2014/11/25 1,049 1,049 997 1,000 41,500
2014/11/21 1,019 1,052 990 1,012 30,400
2014/11/20 1,072 1,073 1,000 1,016 27,000
2014/11/19 1,125 1,139 1,061 1,074 48,000
2014/11/18 1,014 1,112 995 1,090 48,100
2014/11/17 1,010 1,032 995 1,000 39,500
2014/11/14 1,051 1,062 1,015 1,020 42,400
2014/11/13 1,096 1,119 1,056 1,062 45,000
2014/11/12 1,180 1,195 1,085 1,105 104,900
2014/11/11 1,220 1,332 1,168 1,203 171,400
2014/11/10 1,145 1,342 1,099 1,225 240,200
2014/11/07 1,065 1,085 1,020 1,085 55,400
2014/11/06 1,135 1,153 995 1,035 122,100
2014/11/05 971 1,088 971 1,081 102,000
2014/11/04 978 1,017 973 1,001 51,400
2014/10/31 950 986 925 969 71,800
2014/10/30 1,001 1,015 955 965 67,200
2014/10/29 1,046 1,100 1,002 1,024 97,200
2014/10/28 1,014 1,040 961 1,001 89,300
2014/10/27 971 1,017 948 960 115,800
2014/10/24 928 1,062 928 1,016 255,300
2014/10/23 920 955 910 918 47,200
2014/10/22 931 964 905 910 79,900
2014/10/21 942 950 899 916 84,600
2014/10/20 1,032 1,059 933 965 136,400
2014/10/17 1,315 1,319 974 987 442,600
2014/10/16 971 1,135 960 1,135 764,500
2014/10/15 985 985 985 985 18,500
2014/10/14 810 853 805 835 137,300
2014/10/10 944 980 899 942 70,100
2014/10/09 1,031 1,077 985 988 52,900
2014/10/08 1,000 1,031 978 1,004 46,500
2014/10/07 1,087 1,087 1,013 1,040 38,100
2014/10/06 1,076 1,106 1,071 1,081 50,000
2014/10/03 1,060 1,111 1,050 1,103 66,000
2014/10/02 1,030 1,108 1,026 1,090 55,000
2014/10/01 1,185 1,197 1,070 1,073 98,300
2014/09/30 1,214 1,238 1,175 1,203 78,800
2014/09/29 1,285 1,323 1,202 1,274 162,100
2014/09/26 1,151 1,194 1,140 1,168 87,200
2014/09/25 1,190 1,298 1,190 1,211 158,100
2014/09/24 1,150 1,437 1,133 1,190 636,900
2014/09/22 1,123 1,188 1,120 1,154 96,600
2014/09/19 1,188 1,189 1,140 1,158 78,500
2014/09/18 1,203 1,219 1,134 1,158 171,100
2014/09/17 1,333 1,354 1,233 1,233 246,800
2014/09/16 1,415 1,445 1,388 1,423 89,600
2014/09/12 1,451 1,456 1,386 1,411 69,200
2014/09/11 1,435 1,520 1,405 1,445 169,300
2014/09/10 1,420 1,438 1,338 1,400 88,000
2014/09/09 1,450 1,479 1,381 1,430 124,500
2014/09/08 1,384 1,649 1,373 1,480 416,200
2014/09/05 1,334 1,437 1,323 1,412 104,100
2014/09/04 1,350 1,410 1,281 1,333 140,600
2014/09/03 1,395 1,539 1,362 1,381 388,700
2014/09/02 1,333 1,395 1,272 1,340 156,600
2014/09/01 1,380 1,500 1,324 1,382 256,400
2014/08/29 1,452 1,452 1,327 1,380 179,700
2014/08/28 1,550 1,614 1,416 1,459 209,600
2014/08/27 1,538 1,681 1,460 1,600 316,900
2014/08/26 1,705 2,040 1,512 1,570 1,036,900
2014/08/25 1,400 1,773 1,374 1,773 965,900
2014/08/22 1,500 1,683 1,440 1,473 1,429,200
2014/08/21 1,110 1,383 1,109 1,383 386,900
2014/08/20 1,100 1,119 1,044 1,083 58,900
2014/08/19 1,100 1,149 1,021 1,087 104,900
2014/08/18 1,170 1,250 1,082 1,113 223,400
2014/08/15 1,095 1,115 1,029 1,050 145,800
2014/08/14 958 1,029 912 1,005 153,700
2014/08/13 1,030 1,069 958 973 144,800
2014/08/12 1,176 1,279 951 977 497,600
2014/08/11 988 1,089 988 1,089 165,600
2014/08/08 948 1,035 860 939 403,100
2014/08/07 905 981 855 912 180,500
2014/08/06 825 900 821 890 127,200
2014/08/05 900 966 831 831 298,400
2014/08/04 800 908 790 842 160,100
2014/08/01 780 860 752 812 126,400
2014/07/31 825 828 798 798 56,300
2014/07/30 823 853 805 821 121,900
2014/07/29 858 865 800 802 141,100
2014/07/28 919 932 880 897 138,500
2014/07/25 867 925 844 879 208,900
2014/07/24 912 955 840 858 208,000
2014/07/23 951 1,001 890 910 251,800
2014/07/22 1,190 1,299 1,010 1,010 575,200
2014/07/18 900 1,115 892 1,010 761,500
2014/07/17 879 1,033 814 971 868,600
2014/07/16 705 892 652 883 714,600
2014/07/15 732 742 725 742 100,800
2014/07/14 601 642 544 642 310,000
2014/07/11 521 542 521 542 12,100
2014/07/10 523 538 523 524 16,300
2014/07/09 530 530 520 523 5,900
2014/07/08 517 525 517 524 7,400
2014/07/07 515 518 511 518 4,800
2014/07/04 520 520 498 508 19,000
2014/07/03 523 527 519 523 7,200
2014/07/02 523 525 518 522 18,700
2014/07/01 531 536 520 528 29,000
2014/06/30 542 550 523 544 48,500
2014/06/27 570 584 554 572 8,400
2014/06/26 557 569 550 560 9,600
2014/06/25 550 565 547 560 5,600
2014/06/24 551 564 538 564 6,400
2014/06/23 553 579 551 551 18,400
2014/06/20 554 555 542 551 3,300
2014/06/19 549 552 543 550 7,500
2014/06/18 549 552 542 552 10,500
2014/06/17 540 547 535 536 11,300
2014/06/16 545 549 523 541 11,200
2014/06/13 515 540 513 539 14,300
2014/06/12 508 518 508 518 4,300
2014/06/11 517 518 513 518 10,400
2014/06/10 521 525 511 515 8,300
2014/06/09 522 526 520 521 4,000
2014/06/06 543 543 520 523 11,400
2014/06/05 538 546 526 531 28,300
2014/06/04 510 525 506 520 7,200
2014/06/03 516 540 512 515 21,900
2014/06/02 491 518 491 506 21,800
2014/05/30 478 487 478 487 1,600
2014/05/29 483 484 472 478 3,800
2014/05/28 481 494 481 486 1,700
2014/05/27 481 490 470 487 11,300
2014/05/26 476 487 476 483 4,300
2014/05/23 483 484 483 484 400
2014/05/22 458 475 458 475 2,100
2014/05/21 466 471 450 454 4,600
2014/05/20 475 478 465 474 12,700
2014/05/19 476 479 461 476 15,300
2014/05/16 476 482 476 477 4,300
2014/05/15 486 489 486 486 1,700
2014/05/14 492 492 481 490 6,100
2014/05/13 489 496 489 496 1,100
2014/05/12 483 509 483 489 9,000
2014/05/09 498 498 485 487 1,200
2014/05/08 490 500 486 498 8,100
2014/05/07 477 485 475 485 1,800
2014/05/02 481 485 480 481 1,800
2014/05/01 477 493 476 490 1,300
2014/04/30 487 495 466 476 16,600
2014/04/28 490 496 487 487 2,300
2014/04/25 499 509 490 490 6,100
2014/04/24 500 515 490 499 11,700
2014/04/23 491 491 490 490 200
2014/04/22 490 500 487 500 2,700
2014/04/21 500 500 490 490 2,400
2014/04/18 509 509 494 500 1,200
2014/04/17 497 502 495 495 3,500
2014/04/16 499 503 491 497 6,400
2014/04/15 499 499 476 485 3,600
2014/04/14 490 490 463 490 23,900
2014/04/11 490 510 466 510 9,600
2014/04/10 508 511 490 490 7,500
2014/04/09 509 511 498 498 4,700
2014/04/08 519 519 509 517 3,700
2014/04/07 504 514 504 509 11,800
2014/04/04 531 540 520 534 6,400
2014/04/03 537 539 532 536 7,300
2014/04/02 527 537 526 537 18,600
2014/04/01 528 528 517 517 3,100
2014/03/31 530 532 518 530 13,000
2014/03/28 513 520 510 510 3,000
2014/03/27 496 513 496 510 9,000
2014/03/26 490 512 489 495 7,200
2014/03/25 486 520 486 490 19,200
2014/03/24 469 494 464 483 12,100
2014/03/20 456 469 450 468 8,200
2014/03/19 455 463 455 463 3,300
2014/03/18 451 452 445 450 2,800
2014/03/17 443 451 443 451 2,600
2014/03/14 460 469 447 451 17,900
2014/03/13 469 469 463 469 1,500
2014/03/12 469 469 462 469 1,800
2014/03/11 472 472 467 469 3,000
2014/03/10 468 473 463 467 2,700
2014/03/07 479 480 466 470 6,300
2014/03/06 464 471 464 471 2,000
2014/03/05 459 462 458 458 900
2014/03/04 442 453 442 450 3,300
2014/03/03 454 454 437 450 3,500
2014/02/28 463 463 460 460 2,600
2014/02/27 475 475 461 465 1,900
2014/02/26 465 476 464 470 4,600
2014/02/25 470 474 465 472 3,200
2014/02/24 460 467 460 467 1,800
2014/02/21 455 460 446 460 5,100
2014/02/20 469 469 424 452 9,200
2014/02/19 467 471 461 471 2,900
2014/02/18 453 470 453 467 6,500
2014/02/17 459 466 452 453 1,200
2014/02/14 466 466 455 456 4,800
2014/02/13 482 482 466 466 4,600
2014/02/12 480 496 480 488 6,900
2014/02/10 495 495 471 479 18,800
2014/02/07 448 500 448 500 17,200
2014/02/06 447 451 440 442 13,400
2014/02/05 435 447 420 436 24,300
2014/02/04 446 446 404 417 76,000
2014/02/03 515 516 479 482 25,100
2014/01/31 543 543 521 524 17,100
2014/01/30 557 557 528 533 10,000
2014/01/29 545 550 540 548 7,100
2014/01/28 530 545 530 538 16,100
2014/01/27 529 539 525 534 38,300
2014/01/24 543 557 540 549 20,900
2014/01/23 567 568 552 556 26,700
2014/01/22 575 595 540 560 67,200
2014/01/21 571 597 570 572 38,200
2014/01/20 578 578 566 568 7,900
2014/01/17 563 578 552 578 18,000
2014/01/16 573 583 563 563 17,200
2014/01/15 572 576 560 568 25,400
2014/01/14 576 597 557 562 60,400
2014/01/10 618 618 601 606 26,600
2014/01/09 600 617 583 615 31,400
2014/01/08 589 600 571 590 33,700
2014/01/07 563 610 561 609 118,500
2014/01/06 558 558 549 555 21,200

このページの先頭へ