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
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

このページの先頭へ