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 |