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
2016/12/30 1,671 1,747 1,671 1,722 35,600
2016/12/29 1,720 1,734 1,683 1,704 41,600
2016/12/28 1,678 1,761 1,678 1,750 60,600
2016/12/27 1,665 1,681 1,658 1,671 63,600
2016/12/26 1,652 1,700 1,652 1,687 51,300
2016/12/22 1,687 1,707 1,684 1,707 26,900
2016/12/21 1,706 1,730 1,696 1,702 36,200
2016/12/20 1,720 1,721 1,700 1,708 21,300
2016/12/19 1,717 1,717 1,690 1,716 45,400
2016/12/16 1,721 1,721 1,696 1,717 31,600
2016/12/15 1,741 1,768 1,720 1,721 26,800
2016/12/14 1,828 1,850 1,761 1,761 39,800
2016/12/13 1,750 1,828 1,741 1,822 30,900
2016/12/12 1,707 1,777 1,700 1,766 41,100
2016/12/09 1,675 1,705 1,650 1,705 46,900
2016/12/08 1,705 1,723 1,703 1,703 24,100
2016/12/07 1,715 1,739 1,705 1,713 26,300
2016/12/06 1,750 1,753 1,713 1,720 28,900
2016/12/05 1,775 1,775 1,740 1,761 20,900
2016/12/02 1,789 1,808 1,771 1,775 23,900
2016/12/01 1,825 1,835 1,800 1,821 28,100
2016/11/30 1,811 1,850 1,811 1,825 19,000
2016/11/29 1,851 1,851 1,824 1,827 14,000
2016/11/28 1,790 1,861 1,786 1,851 41,100
2016/11/25 1,802 1,817 1,790 1,790 35,600
2016/11/24 1,838 1,854 1,817 1,823 49,200
2016/11/22 1,869 1,877 1,837 1,851 27,200
2016/11/21 1,915 1,918 1,873 1,885 29,900
2016/11/18 1,938 1,948 1,880 1,898 39,600
2016/11/17 1,826 1,929 1,821 1,927 51,500
2016/11/16 1,786 1,871 1,768 1,854 50,000
2016/11/15 1,840 1,840 1,754 1,793 25,700
2016/11/14 1,798 1,838 1,780 1,804 23,200
2016/11/11 1,838 1,841 1,752 1,766 39,500
2016/11/10 1,838 1,844 1,785 1,815 53,200
2016/11/09 1,897 1,900 1,622 1,758 104,300
2016/11/08 1,950 1,961 1,891 1,894 16,100
2016/11/07 1,881 1,949 1,850 1,930 28,300
2016/11/04 1,950 1,950 1,870 1,895 60,400
2016/11/02 2,000 2,040 1,980 2,007 60,000
2016/11/01 2,120 2,130 2,040 2,049 57,200
2016/10/31 2,159 2,160 2,100 2,120 40,500
2016/10/28 2,163 2,174 2,152 2,159 19,400
2016/10/27 2,187 2,188 2,158 2,160 20,400
2016/10/26 2,150 2,196 2,150 2,195 42,800
2016/10/25 2,201 2,226 2,150 2,160 46,400
2016/10/24 2,198 2,200 2,175 2,175 14,500
2016/10/21 2,175 2,199 2,175 2,176 28,900
2016/10/20 2,191 2,201 2,176 2,197 28,300
2016/10/19 2,202 2,217 2,184 2,202 26,000
2016/10/18 2,160 2,208 2,160 2,202 31,400
2016/10/17 2,187 2,195 2,165 2,186 22,400
2016/10/14 2,200 2,216 2,170 2,198 36,400
2016/10/13 2,205 2,221 2,200 2,219 28,300
2016/10/12 2,230 2,260 2,203 2,205 78,800
2016/10/11 2,320 2,335 2,286 2,321 70,700
2016/10/07 2,283 2,283 2,230 2,257 57,800
2016/10/06 2,360 2,360 2,290 2,300 63,700
2016/10/05 2,330 2,339 2,282 2,335 67,900
2016/10/04 2,303 2,370 2,300 2,346 171,100
2016/10/03 2,208 2,264 2,203 2,253 31,900
2016/09/30 2,212 2,238 2,208 2,215 21,300
2016/09/29 2,260 2,260 2,220 2,227 26,900
2016/09/28 2,225 2,272 2,222 2,249 22,900
2016/09/27 2,267 2,267 2,209 2,237 29,800
2016/09/26 2,293 2,293 2,250 2,275 26,200
2016/09/23 2,175 2,266 2,173 2,245 43,100
2016/09/21 2,160 2,198 2,151 2,185 31,300
2016/09/20 2,172 2,198 2,158 2,170 34,300
2016/09/16 2,206 2,216 2,174 2,185 43,700
2016/09/15 2,230 2,249 2,200 2,203 33,500
2016/09/14 2,300 2,300 2,230 2,238 26,200
2016/09/13 2,330 2,330 2,262 2,273 40,600
2016/09/12 2,252 2,282 2,220 2,250 59,800
2016/09/09 2,302 2,340 2,277 2,302 38,800
2016/09/08 2,390 2,390 2,302 2,312 45,100
2016/09/07 2,343 2,386 2,301 2,340 48,600
2016/09/06 2,430 2,518 2,356 2,366 271,600
2016/09/05 2,201 2,300 2,166 2,300 89,700
2016/09/02 2,200 2,249 2,182 2,199 33,200
2016/09/01 2,181 2,223 2,180 2,207 34,800
2016/08/31 2,238 2,246 2,188 2,215 60,000
2016/08/30 2,241 2,275 2,211 2,236 45,300
2016/08/29 2,259 2,283 2,231 2,232 30,900
2016/08/26 2,280 2,290 2,242 2,246 42,700
2016/08/25 2,338 2,342 2,291 2,291 46,500
2016/08/24 2,361 2,394 2,315 2,336 69,800
2016/08/23 2,355 2,466 2,334 2,410 84,300
2016/08/22 2,301 2,348 2,299 2,331 49,000
2016/08/19 2,278 2,300 2,235 2,284 43,200
2016/08/18 2,290 2,340 2,270 2,278 45,000
2016/08/17 2,330 2,352 2,257 2,280 74,600
2016/08/16 2,416 2,429 2,343 2,355 58,100
2016/08/15 2,366 2,450 2,366 2,400 51,800
2016/08/12 2,395 2,408 2,342 2,366 51,400
2016/08/10 2,371 2,493 2,362 2,408 90,600
2016/08/09 2,393 2,468 2,340 2,371 127,300
2016/08/08 2,661 2,736 2,445 2,493 217,800
2016/08/05 2,622 2,816 2,570 2,600 692,900
2016/08/04 2,420 2,581 2,383 2,564 426,800
2016/08/03 2,400 2,431 2,313 2,315 113,700
2016/08/02 2,272 2,570 2,251 2,460 243,000
2016/08/01 2,269 2,380 2,201 2,322 80,500
2016/07/29 2,166 2,285 2,101 2,269 85,100
2016/07/28 2,313 2,352 2,190 2,210 100,700
2016/07/27 2,323 2,473 2,322 2,328 147,900
2016/07/26 2,359 2,386 2,310 2,315 71,200
2016/07/25 2,350 2,406 2,244 2,294 113,000
2016/07/22 2,397 2,499 2,315 2,340 113,300
2016/07/21 2,400 2,440 2,306 2,391 192,400
2016/07/20 2,376 2,597 2,372 2,500 166,700
2016/07/19 2,460 2,495 2,330 2,412 150,900
2016/07/15 2,646 2,651 2,446 2,590 226,600
2016/07/14 2,841 2,846 2,552 2,646 197,000
2016/07/13 2,830 2,963 2,800 2,846 158,700
2016/07/12 2,965 3,025 2,805 2,850 289,400
2016/07/11 3,320 3,320 3,000 3,035 221,000
2016/07/08 3,125 3,250 2,900 3,250 162,000
2016/07/07 3,200 3,205 3,040 3,050 73,600
2016/07/06 3,180 3,235 3,050 3,180 116,100
2016/07/05 3,415 3,450 3,325 3,330 92,800
2016/07/04 3,375 3,485 3,325 3,415 176,800
2016/07/01 3,400 3,650 3,300 3,375 949,800
2016/06/30 3,205 3,205 3,205 3,205 39,800
2016/06/29 2,800 2,848 2,664 2,705 104,600
2016/06/28 2,610 2,715 2,583 2,664 142,300
2016/06/27 2,439 2,900 2,435 2,730 256,800
2016/06/24 2,899 2,940 2,242 2,440 292,500
2016/06/23 2,651 2,780 2,595 2,742 116,500
2016/06/22 2,803 2,848 2,710 2,737 77,000
2016/06/21 2,728 2,800 2,722 2,761 80,800
2016/06/20 2,800 2,869 2,735 2,828 98,100
2016/06/17 2,891 2,891 2,672 2,723 123,900
2016/06/16 2,888 2,900 2,620 2,691 162,500
2016/06/15 2,758 3,060 2,711 2,935 265,600
2016/06/14 3,000 3,020 2,620 2,701 271,000
2016/06/13 3,215 3,240 3,080 3,130 133,100
2016/06/10 3,405 3,450 3,315 3,345 99,500
2016/06/09 3,235 3,680 3,205 3,460 386,200
2016/06/08 3,335 3,370 3,190 3,240 121,800
2016/06/07 3,390 3,410 3,215 3,270 148,400
2016/06/06 3,380 3,450 3,335 3,400 120,500
2016/06/03 3,480 3,750 3,480 3,590 251,700
2016/06/02 3,600 3,710 3,230 3,410 357,900
2016/06/01 3,855 3,895 3,750 3,780 159,100
2016/05/31 3,885 3,930 3,820 3,915 162,300
2016/05/30 4,035 4,080 3,880 3,920 247,600
2016/05/27 4,075 4,330 3,900 3,965 558,600
2016/05/27 1 -> 2.00 分割
2016/05/26 7,500 8,060 7,120 7,770 173,900
2016/05/25 8,300 8,380 7,490 7,660 157,300
2016/05/24 8,350 8,440 8,050 8,190 141,800
2016/05/23 8,500 8,760 7,940 8,500 589,600
2016/05/20 7,400 7,920 7,050 7,920 287,800
2016/05/19 7,050 7,270 6,380 6,920 119,300
2016/05/18 7,620 7,760 6,120 6,850 240,900
2016/05/17 7,090 7,760 7,010 7,490 190,900
2016/05/16 7,750 8,040 7,050 7,300 276,900
2016/05/13 8,080 8,520 7,580 8,250 356,100
2016/05/12 8,500 8,720 8,200 8,460 592,500
2016/05/11 7,140 7,320 7,100 7,320 406,500
2016/05/10 6,600 6,620 6,200 6,320 235,300
2016/05/09 6,080 6,870 6,060 6,660 465,200
2016/05/06 6,100 6,100 5,880 6,000 134,500
2016/05/02 5,220 6,140 5,210 5,880 350,300
2016/04/28 5,820 5,930 5,240 5,520 307,000
2016/04/27 5,680 6,250 5,510 6,060 346,600
2016/04/26 6,250 6,320 5,650 5,780 504,700
2016/04/25 6,810 7,260 6,490 6,650 704,100
2016/04/22 6,590 7,100 6,110 6,560 696,700
2016/04/21 5,990 6,590 5,900 6,400 904,800
2016/04/20 5,000 5,590 4,990 5,590 637,400
2016/04/19 4,895 5,070 4,835 4,885 315,700
2016/04/18 4,740 5,140 4,715 4,995 594,100
2016/04/15 4,715 4,955 4,520 4,550 503,100
2016/04/14 4,530 4,780 4,420 4,660 371,700
2016/04/13 4,300 4,850 4,230 4,670 872,500
2016/04/12 4,660 4,855 4,250 4,255 1,549,300
2016/04/11 3,790 4,170 3,700 4,170 1,347,800
2016/04/08 3,155 3,545 3,100 3,470 181,700
2016/04/07 3,160 3,385 3,150 3,240 81,300
2016/04/06 3,095 3,295 2,954 3,245 120,500
2016/04/05 3,275 3,310 3,070 3,110 83,300
2016/04/04 3,250 3,520 3,100 3,310 141,400
2016/04/01 3,525 3,525 3,255 3,345 118,600
2016/03/31 3,590 3,640 3,460 3,540 116,500
2016/03/30 3,720 3,790 3,420 3,530 575,500
2016/03/29 3,165 3,630 3,140 3,630 444,200
2016/03/28 3,170 3,270 3,115 3,165 124,100
2016/03/25 3,350 3,395 3,230 3,290 110,100
2016/03/24 3,335 3,470 3,205 3,370 218,300
2016/03/23 3,520 3,575 3,450 3,460 259,700
2016/03/22 3,480 3,800 3,390 3,605 679,200
2016/03/18 3,540 3,560 3,225 3,350 437,300
2016/03/17 3,340 3,680 3,120 3,400 1,768,600
2016/03/16 2,800 3,290 2,782 3,195 1,054,400
2016/03/15 2,753 2,856 2,710 2,814 392,700
2016/03/14 2,769 2,779 2,677 2,703 199,400
2016/03/11 2,590 2,737 2,582 2,700 285,000
2016/03/10 2,575 2,666 2,560 2,577 180,900
2016/03/09 2,686 2,840 2,588 2,675 1,499,600
2016/03/08 2,350 2,660 2,300 2,559 850,300
2016/03/07 2,484 2,550 2,363 2,370 121,400
2016/03/04 2,610 2,700 2,450 2,471 404,600
2016/03/03 2,549 2,776 2,391 2,560 1,566,200
2016/03/02 2,490 2,510 2,460 2,510 182,100
2016/03/01 2,058 2,080 1,957 2,010 133,400
2016/02/29 2,101 2,160 2,058 2,058 95,600
2016/02/26 2,190 2,220 2,051 2,094 193,100
2016/02/25 2,380 2,383 2,138 2,161 265,000
2016/02/24 2,205 2,273 2,102 2,245 367,000
2016/02/23 2,455 2,710 2,250 2,400 1,872,300
2016/02/22 1,901 2,237 1,870 2,237 577,300
2016/02/19 1,850 1,930 1,831 1,837 67,300
2016/02/18 1,935 1,939 1,860 1,889 78,500
2016/02/17 1,761 1,962 1,760 1,855 211,700
2016/02/16 1,825 2,042 1,750 1,827 262,000
2016/02/15 1,811 1,900 1,680 1,828 231,800
2016/02/12 1,788 1,788 1,531 1,568 186,200
2016/02/10 2,000 2,015 1,737 1,828 146,200
2016/02/09 2,000 2,015 1,775 1,890 208,000
2016/02/08 2,070 2,379 2,037 2,093 794,900
2016/02/05 2,350 2,420 1,851 1,997 355,300
2016/02/04 2,550 2,642 2,275 2,350 243,500
2016/02/03 2,300 2,613 2,291 2,532 455,400
2016/02/02 2,382 2,408 2,311 2,349 121,200
2016/02/01 2,334 2,669 2,267 2,410 375,600
2016/01/29 2,564 2,590 2,286 2,334 251,800
2016/01/28 2,600 2,675 2,530 2,560 291,800
2016/01/27 2,800 2,880 2,630 2,700 334,700
2016/01/26 2,745 2,950 2,666 2,711 620,200
2016/01/25 2,741 2,909 2,606 2,695 543,500
2016/01/22 2,898 2,983 2,513 2,669 1,165,700
2016/01/21 3,425 3,430 2,655 2,656 2,633,700
2016/01/20 3,260 3,355 3,120 3,355 1,554,200
2016/01/19 2,305 2,855 2,284 2,855 3,288,000
2016/01/18 2,505 2,680 2,355 2,355 1,056,200
2016/01/15 3,525 3,775 2,855 2,855 2,365,300
2016/01/14 2,990 3,775 2,720 3,555 3,976,900
2016/01/13 2,927 3,130 2,400 3,130 2,986,100
2016/01/12 2,177 2,627 2,128 2,627 2,410,500
2016/01/08 1,927 2,127 1,820 2,127 2,306,500
2016/01/07 1,727 1,727 1,727 1,727 36,300
2016/01/06 1,427 1,427 1,350 1,427 946,400
2016/01/05 1,127 1,127 1,127 1,127 141,200
2016/01/04 977 977 977 977 29,400

このページの先頭へ