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 |
---|---|---|---|---|---|
2019/12/30 | 1,625 | 1,638 | 1,591 | 1,620 | 34,600 |
2019/12/27 | 1,665 | 1,700 | 1,589 | 1,618 | 118,300 |
2019/12/26 | 1,625 | 1,668 | 1,625 | 1,647 | 61,600 |
2019/12/25 | 1,590 | 1,649 | 1,590 | 1,641 | 54,400 |
2019/12/24 | 1,570 | 1,631 | 1,552 | 1,593 | 76,000 |
2019/12/23 | 1,575 | 1,590 | 1,534 | 1,546 | 33,900 |
2019/12/20 | 1,556 | 1,599 | 1,554 | 1,584 | 23,500 |
2019/12/19 | 1,550 | 1,605 | 1,550 | 1,565 | 28,700 |
2019/12/18 | 1,598 | 1,625 | 1,547 | 1,565 | 59,400 |
2019/12/17 | 1,510 | 1,586 | 1,503 | 1,574 | 47,800 |
2019/12/16 | 1,530 | 1,533 | 1,490 | 1,515 | 67,000 |
2019/12/13 | 1,661 | 1,669 | 1,541 | 1,551 | 195,200 |
2019/12/12 | 1,600 | 1,760 | 1,581 | 1,669 | 370,000 |
2019/12/11 | 1,569 | 1,595 | 1,544 | 1,577 | 40,500 |
2019/12/10 | 1,530 | 1,577 | 1,530 | 1,573 | 46,000 |
2019/12/09 | 1,544 | 1,567 | 1,523 | 1,532 | 32,200 |
2019/12/06 | 1,510 | 1,554 | 1,501 | 1,542 | 27,800 |
2019/12/05 | 1,548 | 1,560 | 1,515 | 1,519 | 23,500 |
2019/12/04 | 1,481 | 1,540 | 1,481 | 1,537 | 20,300 |
2019/12/03 | 1,491 | 1,516 | 1,476 | 1,509 | 33,100 |
2019/12/02 | 1,534 | 1,560 | 1,504 | 1,504 | 30,500 |
2019/11/29 | 1,577 | 1,579 | 1,523 | 1,523 | 38,300 |
2019/11/28 | 1,517 | 1,577 | 1,499 | 1,565 | 85,900 |
2019/11/27 | 1,485 | 1,513 | 1,451 | 1,500 | 48,500 |
2019/11/26 | 1,504 | 1,505 | 1,483 | 1,489 | 24,000 |
2019/11/25 | 1,497 | 1,517 | 1,490 | 1,501 | 22,600 |
2019/11/22 | 1,473 | 1,512 | 1,470 | 1,493 | 47,300 |
2019/11/21 | 1,444 | 1,475 | 1,422 | 1,472 | 21,800 |
2019/11/20 | 1,449 | 1,482 | 1,434 | 1,456 | 28,500 |
2019/11/19 | 1,452 | 1,452 | 1,418 | 1,441 | 24,700 |
2019/11/18 | 1,425 | 1,480 | 1,425 | 1,457 | 37,700 |
2019/11/15 | 1,362 | 1,435 | 1,362 | 1,433 | 46,600 |
2019/11/14 | 1,421 | 1,452 | 1,389 | 1,389 | 67,900 |
2019/11/13 | 1,516 | 1,524 | 1,427 | 1,440 | 105,700 |
2019/11/12 | 1,497 | 1,546 | 1,493 | 1,546 | 41,900 |
2019/11/11 | 1,465 | 1,492 | 1,415 | 1,481 | 44,600 |
2019/11/08 | 1,510 | 1,513 | 1,466 | 1,466 | 55,000 |
2019/11/07 | 1,525 | 1,525 | 1,494 | 1,507 | 34,800 |
2019/11/06 | 1,521 | 1,545 | 1,492 | 1,509 | 55,300 |
2019/11/05 | 1,610 | 1,610 | 1,513 | 1,513 | 126,600 |
2019/11/01 | 1,509 | 1,600 | 1,490 | 1,599 | 126,400 |
2019/10/31 | 1,481 | 1,538 | 1,481 | 1,512 | 39,900 |
2019/10/30 | 1,459 | 1,525 | 1,459 | 1,477 | 73,900 |
2019/10/29 | 1,580 | 1,628 | 1,479 | 1,479 | 254,400 |
2019/10/28 | 1,537 | 1,600 | 1,521 | 1,549 | 117,000 |
2019/10/25 | 1,525 | 1,525 | 1,493 | 1,511 | 74,200 |
2019/10/24 | 1,550 | 1,570 | 1,506 | 1,539 | 99,800 |
2019/10/23 | 1,516 | 1,600 | 1,490 | 1,532 | 250,200 |
2019/10/21 | 1,360 | 1,527 | 1,346 | 1,500 | 170,600 |
2019/10/18 | 1,365 | 1,415 | 1,360 | 1,380 | 49,100 |
2019/10/17 | 1,362 | 1,424 | 1,324 | 1,395 | 124,400 |
2019/10/16 | 1,472 | 1,478 | 1,386 | 1,391 | 166,200 |
2019/10/15 | 1,451 | 1,565 | 1,431 | 1,496 | 474,300 |
2019/10/11 | 1,300 | 1,468 | 1,280 | 1,410 | 741,300 |
2019/10/10 | 1,243 | 1,253 | 1,209 | 1,230 | 48,900 |
2019/10/09 | 1,234 | 1,243 | 1,216 | 1,238 | 17,000 |
2019/10/08 | 1,239 | 1,260 | 1,237 | 1,240 | 19,600 |
2019/10/07 | 1,247 | 1,247 | 1,216 | 1,239 | 22,900 |
2019/10/04 | 1,216 | 1,245 | 1,212 | 1,232 | 25,500 |
2019/10/03 | 1,200 | 1,229 | 1,200 | 1,215 | 19,000 |
2019/10/02 | 1,201 | 1,261 | 1,200 | 1,228 | 28,500 |
2019/10/01 | 1,197 | 1,235 | 1,197 | 1,220 | 31,400 |
2019/09/30 | 1,242 | 1,242 | 1,181 | 1,197 | 32,200 |
2019/09/27 | 1,241 | 1,272 | 1,213 | 1,235 | 48,900 |
2019/09/26 | 1,300 | 1,314 | 1,227 | 1,254 | 200,200 |
2019/09/25 | 1,188 | 1,272 | 1,163 | 1,247 | 205,600 |
2019/09/24 | 1,150 | 1,166 | 1,145 | 1,165 | 16,000 |
2019/09/20 | 1,164 | 1,186 | 1,151 | 1,154 | 19,200 |
2019/09/19 | 1,184 | 1,190 | 1,167 | 1,168 | 24,900 |
2019/09/18 | 1,172 | 1,194 | 1,156 | 1,156 | 35,500 |
2019/09/17 | 1,134 | 1,164 | 1,114 | 1,159 | 21,800 |
2019/09/13 | 1,124 | 1,134 | 1,113 | 1,126 | 25,500 |
2019/09/12 | 1,141 | 1,147 | 1,123 | 1,123 | 26,400 |
2019/09/11 | 1,134 | 1,156 | 1,121 | 1,151 | 27,400 |
2019/09/10 | 1,178 | 1,188 | 1,131 | 1,140 | 67,900 |
2019/09/09 | 1,158 | 1,198 | 1,151 | 1,179 | 56,200 |
2019/09/06 | 1,153 | 1,175 | 1,135 | 1,158 | 50,300 |
2019/09/05 | 1,145 | 1,178 | 1,144 | 1,147 | 45,300 |
2019/09/04 | 1,141 | 1,175 | 1,133 | 1,133 | 44,200 |
2019/09/03 | 1,164 | 1,165 | 1,138 | 1,150 | 24,300 |
2019/09/02 | 1,128 | 1,184 | 1,121 | 1,162 | 53,100 |
2019/08/30 | 1,123 | 1,151 | 1,113 | 1,127 | 36,100 |
2019/08/29 | 1,169 | 1,177 | 1,110 | 1,110 | 60,000 |
2019/08/28 | 1,126 | 1,182 | 1,126 | 1,159 | 107,000 |
2019/08/27 | 1,118 | 1,129 | 1,092 | 1,118 | 62,500 |
2019/08/26 | 1,101 | 1,145 | 1,081 | 1,115 | 91,300 |
2019/08/23 | 1,125 | 1,186 | 1,116 | 1,130 | 172,200 |
2019/08/22 | 1,206 | 1,245 | 1,122 | 1,147 | 586,600 |
2019/08/21 | 1,024 | 1,303 | 1,024 | 1,213 | 1,394,300 |
2019/08/20 | 984 | 1,005 | 983 | 1,004 | 5,800 |
2019/08/19 | 987 | 993 | 980 | 990 | 3,000 |
2019/08/16 | 982 | 990 | 979 | 990 | 4,100 |
2019/08/15 | 950 | 982 | 950 | 982 | 7,200 |
2019/08/14 | 988 | 993 | 983 | 993 | 3,800 |
2019/08/13 | 978 | 978 | 960 | 970 | 6,300 |
2019/08/09 | 999 | 999 | 975 | 978 | 14,700 |
2019/08/08 | 1,020 | 1,020 | 993 | 1,001 | 16,400 |
2019/08/07 | 989 | 998 | 979 | 991 | 11,600 |
2019/08/06 | 950 | 986 | 930 | 984 | 31,500 |
2019/08/05 | 1,003 | 1,003 | 966 | 986 | 20,400 |
2019/08/02 | 1,005 | 1,010 | 999 | 1,010 | 16,400 |
2019/08/01 | 1,009 | 1,018 | 1,007 | 1,016 | 7,800 |
2019/07/31 | 1,013 | 1,016 | 1,008 | 1,012 | 7,200 |
2019/07/30 | 1,028 | 1,031 | 1,012 | 1,019 | 7,700 |
2019/07/29 | 1,024 | 1,042 | 1,023 | 1,029 | 14,300 |
2019/07/26 | 1,013 | 1,030 | 1,013 | 1,023 | 8,600 |
2019/07/25 | 1,026 | 1,028 | 1,012 | 1,012 | 11,800 |
2019/07/24 | 1,031 | 1,031 | 1,008 | 1,030 | 24,100 |
2019/07/23 | 1,035 | 1,049 | 1,028 | 1,036 | 29,500 |
2019/07/22 | 1,063 | 1,063 | 1,039 | 1,049 | 12,400 |
2019/07/19 | 1,048 | 1,068 | 1,047 | 1,057 | 13,900 |
2019/07/18 | 1,078 | 1,078 | 1,043 | 1,048 | 20,200 |
2019/07/17 | 1,066 | 1,100 | 1,056 | 1,070 | 49,100 |
2019/07/16 | 1,059 | 1,061 | 1,049 | 1,052 | 22,100 |
2019/07/12 | 1,069 | 1,074 | 1,054 | 1,059 | 21,100 |
2019/07/11 | 1,072 | 1,081 | 1,064 | 1,072 | 32,300 |
2019/07/10 | 1,079 | 1,110 | 1,064 | 1,102 | 43,400 |
2019/07/09 | 1,208 | 1,210 | 1,083 | 1,088 | 192,800 |
2019/07/08 | 1,175 | 1,175 | 1,151 | 1,158 | 80,000 |
2019/07/05 | 1,113 | 1,146 | 1,095 | 1,145 | 43,500 |
2019/07/04 | 1,109 | 1,119 | 1,095 | 1,105 | 41,900 |
2019/07/03 | 1,091 | 1,105 | 1,079 | 1,104 | 34,400 |
2019/07/02 | 1,081 | 1,096 | 1,075 | 1,092 | 19,400 |
2019/07/01 | 1,054 | 1,084 | 1,047 | 1,084 | 28,500 |
2019/06/28 | 1,040 | 1,055 | 1,039 | 1,045 | 18,100 |
2019/06/27 | 1,021 | 1,045 | 1,021 | 1,030 | 19,300 |
2019/06/26 | 1,010 | 1,033 | 998 | 1,029 | 11,500 |
2019/06/25 | 1,034 | 1,034 | 1,011 | 1,014 | 8,000 |
2019/06/24 | 1,013 | 1,027 | 1,013 | 1,027 | 6,100 |
2019/06/21 | 1,030 | 1,040 | 1,015 | 1,021 | 10,300 |
2019/06/20 | 1,030 | 1,047 | 1,019 | 1,030 | 9,600 |
2019/06/19 | 1,033 | 1,043 | 1,014 | 1,024 | 12,200 |
2019/06/18 | 1,050 | 1,054 | 1,011 | 1,025 | 10,200 |
2019/06/17 | 1,041 | 1,055 | 1,028 | 1,046 | 8,100 |
2019/06/14 | 1,019 | 1,051 | 1,009 | 1,041 | 13,000 |
2019/06/13 | 1,050 | 1,073 | 1,008 | 1,029 | 37,600 |
2019/06/12 | 964 | 1,039 | 964 | 1,035 | 69,200 |
2019/06/11 | 985 | 999 | 963 | 969 | 12,100 |
2019/06/10 | 990 | 990 | 977 | 985 | 7,500 |
2019/06/07 | 969 | 974 | 961 | 974 | 7,500 |
2019/06/06 | 967 | 969 | 955 | 967 | 11,100 |
2019/06/05 | 959 | 960 | 938 | 952 | 10,800 |
2019/06/04 | 936 | 950 | 911 | 950 | 15,400 |
2019/06/03 | 957 | 957 | 935 | 938 | 17,100 |
2019/05/31 | 1,010 | 1,010 | 957 | 967 | 27,200 |
2019/05/30 | 992 | 1,001 | 989 | 995 | 6,400 |
2019/05/29 | 999 | 1,005 | 987 | 1,000 | 10,600 |
2019/05/28 | 1,010 | 1,021 | 1,009 | 1,015 | 12,400 |
2019/05/27 | 1,019 | 1,028 | 1,007 | 1,017 | 6,300 |
2019/05/24 | 1,000 | 1,020 | 995 | 1,016 | 12,400 |
2019/05/23 | 1,034 | 1,034 | 1,003 | 1,008 | 16,000 |
2019/05/22 | 1,023 | 1,066 | 1,020 | 1,038 | 18,900 |
2019/05/21 | 1,007 | 1,022 | 995 | 1,016 | 19,300 |
2019/05/20 | 1,034 | 1,034 | 1,005 | 1,007 | 15,100 |
2019/05/17 | 1,045 | 1,045 | 1,022 | 1,026 | 14,500 |
2019/05/16 | 1,069 | 1,070 | 1,021 | 1,021 | 15,400 |
2019/05/15 | 1,096 | 1,097 | 1,040 | 1,072 | 21,400 |
2019/05/14 | 1,007 | 1,119 | 976 | 1,076 | 100,600 |
2019/05/13 | 1,062 | 1,069 | 1,021 | 1,037 | 25,500 |
2019/05/10 | 1,025 | 1,070 | 1,013 | 1,038 | 30,300 |
2019/05/09 | 1,042 | 1,042 | 1,016 | 1,018 | 9,100 |
2019/05/08 | 1,006 | 1,039 | 1,006 | 1,039 | 17,000 |
2019/05/07 | 1,032 | 1,053 | 1,024 | 1,044 | 12,900 |
2019/04/26 | 1,021 | 1,032 | 1,013 | 1,032 | 13,500 |
2019/04/25 | 1,046 | 1,048 | 1,036 | 1,040 | 12,500 |
2019/04/24 | 1,046 | 1,075 | 1,038 | 1,046 | 16,800 |
2019/04/23 | 1,068 | 1,087 | 1,044 | 1,055 | 31,100 |
2019/04/22 | 1,070 | 1,081 | 1,036 | 1,044 | 28,400 |
2019/04/19 | 1,118 | 1,118 | 1,077 | 1,081 | 30,500 |
2019/04/18 | 1,129 | 1,132 | 1,075 | 1,103 | 61,500 |
2019/04/17 | 1,071 | 1,210 | 1,055 | 1,135 | 239,800 |
2019/04/16 | 1,057 | 1,060 | 1,033 | 1,041 | 25,500 |
2019/04/15 | 1,105 | 1,105 | 1,035 | 1,045 | 49,400 |
2019/04/12 | 1,100 | 1,148 | 1,065 | 1,078 | 210,400 |
2019/04/11 | 1,041 | 1,056 | 1,004 | 1,050 | 95,500 |
2019/04/10 | 972 | 1,037 | 969 | 1,037 | 57,500 |
2019/04/09 | 1,015 | 1,015 | 975 | 987 | 23,400 |
2019/04/08 | 942 | 1,018 | 940 | 1,002 | 43,500 |
2019/04/05 | 934 | 954 | 927 | 954 | 15,400 |
2019/04/04 | 950 | 950 | 933 | 935 | 6,500 |
2019/04/03 | 935 | 946 | 935 | 936 | 9,300 |
2019/04/02 | 948 | 957 | 937 | 946 | 14,600 |
2019/04/01 | 948 | 959 | 942 | 951 | 12,900 |
2019/03/29 | 936 | 961 | 933 | 952 | 17,200 |
2019/03/28 | 934 | 944 | 933 | 936 | 5,000 |
2019/03/27 | 932 | 944 | 932 | 944 | 17,000 |
2019/03/26 | 922 | 936 | 916 | 922 | 13,100 |
2019/03/25 | 903 | 928 | 900 | 924 | 21,600 |
2019/03/22 | 979 | 979 | 956 | 963 | 12,300 |
2019/03/20 | 967 | 978 | 967 | 970 | 6,400 |
2019/03/19 | 990 | 991 | 975 | 975 | 9,300 |
2019/03/18 | 1,003 | 1,004 | 986 | 997 | 11,300 |
2019/03/15 | 994 | 999 | 968 | 989 | 18,300 |
2019/03/14 | 970 | 996 | 955 | 996 | 22,000 |
2019/03/13 | 961 | 970 | 956 | 968 | 6,100 |
2019/03/12 | 961 | 970 | 956 | 961 | 9,300 |
2019/03/11 | 966 | 966 | 953 | 957 | 11,000 |
2019/03/08 | 990 | 990 | 960 | 966 | 20,800 |
2019/03/07 | 999 | 1,008 | 995 | 998 | 16,600 |
2019/03/06 | 1,012 | 1,012 | 999 | 1,006 | 6,600 |
2019/03/05 | 1,008 | 1,012 | 1,003 | 1,012 | 4,600 |
2019/03/04 | 1,002 | 1,013 | 1,002 | 1,008 | 4,800 |
2019/03/01 | 1,006 | 1,014 | 1,002 | 1,006 | 5,900 |
2019/02/28 | 1,034 | 1,034 | 1,000 | 1,002 | 18,200 |
2019/02/27 | 1,013 | 1,042 | 1,007 | 1,038 | 20,200 |
2019/02/26 | 1,020 | 1,020 | 999 | 1,013 | 13,600 |
2019/02/25 | 1,028 | 1,028 | 1,006 | 1,010 | 6,700 |
2019/02/22 | 1,005 | 1,015 | 1,005 | 1,008 | 4,700 |
2019/02/21 | 1,011 | 1,018 | 1,005 | 1,013 | 8,300 |
2019/02/20 | 1,036 | 1,036 | 1,012 | 1,014 | 8,500 |
2019/02/19 | 1,016 | 1,036 | 1,012 | 1,024 | 7,400 |
2019/02/18 | 1,015 | 1,021 | 1,008 | 1,016 | 6,200 |
2019/02/15 | 1,024 | 1,024 | 1,007 | 1,014 | 1,900 |
2019/02/14 | 1,035 | 1,037 | 1,016 | 1,026 | 7,500 |
2019/02/13 | 1,044 | 1,049 | 1,027 | 1,035 | 8,600 |
2019/02/12 | 1,002 | 1,032 | 1,002 | 1,025 | 7,600 |
2019/02/08 | 1,012 | 1,020 | 996 | 1,001 | 13,700 |
2019/02/07 | 1,043 | 1,044 | 1,025 | 1,037 | 7,000 |
2019/02/06 | 1,044 | 1,056 | 1,044 | 1,044 | 3,200 |
2019/02/05 | 1,065 | 1,065 | 1,038 | 1,054 | 5,200 |
2019/02/04 | 1,070 | 1,080 | 1,051 | 1,051 | 16,400 |
2019/02/01 | 1,045 | 1,066 | 1,021 | 1,061 | 12,100 |
2019/01/31 | 1,022 | 1,045 | 1,018 | 1,045 | 14,100 |
2019/01/30 | 1,065 | 1,065 | 1,010 | 1,016 | 11,800 |
2019/01/29 | 1,058 | 1,063 | 1,039 | 1,063 | 10,500 |
2019/01/28 | 1,100 | 1,100 | 1,064 | 1,066 | 10,500 |
2019/01/25 | 1,059 | 1,094 | 1,049 | 1,078 | 15,100 |
2019/01/24 | 1,040 | 1,062 | 1,040 | 1,058 | 8,700 |
2019/01/23 | 1,015 | 1,038 | 1,012 | 1,035 | 6,100 |
2019/01/22 | 1,051 | 1,066 | 1,012 | 1,029 | 17,300 |
2019/01/21 | 1,059 | 1,067 | 1,048 | 1,049 | 21,400 |
2019/01/18 | 1,020 | 1,050 | 1,020 | 1,048 | 15,200 |
2019/01/17 | 1,065 | 1,084 | 1,038 | 1,050 | 24,500 |
2019/01/16 | 1,000 | 1,055 | 996 | 1,034 | 19,500 |
2019/01/15 | 1,020 | 1,028 | 992 | 1,003 | 19,200 |
2019/01/11 | 1,064 | 1,064 | 1,010 | 1,011 | 71,800 |
2019/01/10 | 974 | 978 | 922 | 959 | 21,400 |
2019/01/09 | 1,025 | 1,025 | 964 | 974 | 25,300 |
2019/01/08 | 972 | 1,030 | 971 | 1,006 | 19,500 |
2019/01/07 | 952 | 983 | 952 | 970 | 15,900 |
2019/01/04 | 890 | 949 | 890 | 942 | 8,100 |