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
2020/12/30 3,605 3,635 3,370 3,435 313,500
2020/12/29 3,775 3,785 3,625 3,640 217,700
2020/12/28 3,815 3,860 3,660 3,760 267,000
2020/12/25 3,970 3,970 3,700 3,745 359,200
2020/12/24 3,940 3,980 3,780 3,900 773,500
2020/12/23 3,255 3,660 3,210 3,600 453,900
2020/12/22 3,435 3,535 3,090 3,105 384,400
2020/12/21 3,600 3,745 3,380 3,505 394,000
2020/12/18 3,350 3,600 3,325 3,475 304,000
2020/12/17 3,305 3,440 3,225 3,365 320,000
2020/12/16 3,000 3,425 2,967 3,345 491,600
2020/12/15 2,929 3,260 2,895 3,050 747,600
2020/12/14 3,085 3,210 2,835 2,879 745,600
2020/12/11 3,210 3,210 3,060 3,155 585,500
2020/12/10 2,206 2,706 2,182 2,706 206,800
2020/12/09 2,249 2,249 2,195 2,206 32,100
2020/12/08 2,181 2,244 2,160 2,229 34,000
2020/12/07 2,269 2,269 2,199 2,205 35,900
2020/12/04 2,260 2,272 2,203 2,234 53,200
2020/12/03 2,356 2,356 2,257 2,270 51,400
2020/12/02 2,325 2,395 2,296 2,333 63,400
2020/12/01 2,270 2,358 2,255 2,322 83,100
2020/11/30 2,258 2,284 2,222 2,258 41,100
2020/11/27 2,243 2,264 2,215 2,245 34,500
2020/11/26 2,233 2,244 2,202 2,243 38,000
2020/11/25 2,245 2,270 2,225 2,233 64,300
2020/11/24 2,195 2,227 2,182 2,227 39,200
2020/11/20 2,189 2,198 2,157 2,197 20,500
2020/11/19 2,196 2,196 2,157 2,178 23,100
2020/11/18 2,161 2,200 2,160 2,196 26,800
2020/11/17 2,244 2,244 2,156 2,158 77,000
2020/11/16 2,211 2,256 2,200 2,244 48,400
2020/11/13 2,249 2,260 2,206 2,232 42,600
2020/11/12 2,273 2,292 2,208 2,239 46,700
2020/11/11 2,203 2,257 2,142 2,256 74,100
2020/11/10 2,348 2,348 2,201 2,225 134,400
2020/11/09 2,323 2,404 2,318 2,349 88,200
2020/11/06 2,351 2,372 2,317 2,335 64,200
2020/11/05 2,390 2,390 2,302 2,351 85,600
2020/11/04 2,285 2,360 2,231 2,347 103,700
2020/11/02 2,306 2,325 2,212 2,254 93,500
2020/10/30 2,437 2,437 2,291 2,293 145,900
2020/10/29 2,352 2,444 2,332 2,400 98,200
2020/10/28 2,360 2,445 2,355 2,402 173,300
2020/10/27 2,240 2,355 2,223 2,345 127,800
2020/10/26 2,272 2,346 2,250 2,306 125,000
2020/10/23 2,280 2,282 2,145 2,250 165,300
2020/10/22 2,300 2,313 2,221 2,281 140,800
2020/10/21 2,365 2,374 2,281 2,301 208,700
2020/10/20 2,191 2,348 2,178 2,327 276,700
2020/10/19 2,135 2,211 2,116 2,210 142,100
2020/10/16 2,213 2,228 2,114 2,135 187,200
2020/10/15 2,170 2,229 2,109 2,213 263,200
2020/10/14 2,084 2,180 2,084 2,170 279,400
2020/10/13 2,090 2,095 2,020 2,095 205,200
2020/10/12 2,150 2,179 2,042 2,069 402,700
2020/10/09 2,202 2,283 2,099 2,121 849,600
2020/10/08 2,177 2,207 2,132 2,163 260,900
2020/10/07 2,146 2,174 2,113 2,174 141,700
2020/10/06 2,161 2,175 2,074 2,174 135,000
2020/10/05 2,170 2,213 2,122 2,132 181,100
2020/10/02 2,270 2,286 2,100 2,129 404,900
2020/09/30 2,189 2,216 2,139 2,213 162,800
2020/09/29 2,122 2,164 2,097 2,164 133,100
2020/09/28 2,136 2,149 2,049 2,072 116,600
2020/09/25 2,097 2,110 2,064 2,094 58,600
2020/09/24 2,115 2,115 2,025 2,066 118,100
2020/09/23 2,062 2,128 2,052 2,120 104,200
2020/09/18 2,033 2,084 2,014 2,067 104,100
2020/09/17 2,055 2,065 2,015 2,030 63,600
2020/09/16 2,089 2,099 2,053 2,055 60,200
2020/09/15 2,005 2,074 2,005 2,070 124,900
2020/09/14 2,046 2,049 1,995 2,027 74,700
2020/09/11 1,994 2,033 1,992 2,029 69,100
2020/09/10 2,057 2,078 1,990 1,994 145,700
2020/09/09 2,035 2,060 2,012 2,027 94,400
2020/09/08 2,063 2,080 2,031 2,074 89,100
2020/09/07 2,128 2,147 2,031 2,058 148,700
2020/09/04 2,095 2,184 2,082 2,128 178,700
2020/09/03 2,232 2,278 2,160 2,160 255,700
2020/09/02 2,175 2,228 2,148 2,211 112,900
2020/09/01 2,168 2,213 2,128 2,150 85,000
2020/08/31 2,138 2,176 2,100 2,143 84,500
2020/08/28 2,168 2,171 2,020 2,057 149,200
2020/08/27 2,116 2,169 2,111 2,153 77,100
2020/08/26 2,189 2,193 2,114 2,137 103,600
2020/08/25 2,260 2,261 2,190 2,200 100,400
2020/08/24 2,279 2,280 2,214 2,270 81,500
2020/08/21 2,227 2,262 2,215 2,258 58,100
2020/08/20 2,240 2,274 2,191 2,208 89,000
2020/08/19 2,196 2,313 2,185 2,285 140,200
2020/08/18 2,241 2,258 2,178 2,190 106,600
2020/08/17 2,151 2,200 2,096 2,200 129,800
2020/08/14 2,094 2,157 2,085 2,138 113,700
2020/08/13 2,076 2,100 2,042 2,088 103,400
2020/08/12 2,056 2,056 2,013 2,026 78,200
2020/08/11 2,072 2,091 2,018 2,070 81,500
2020/08/07 2,097 2,111 2,025 2,053 83,200
2020/08/06 2,170 2,170 2,097 2,097 79,300
2020/08/05 2,131 2,146 2,093 2,146 111,600
2020/08/04 2,166 2,179 2,106 2,124 92,100
2020/08/03 2,196 2,197 2,128 2,146 78,600
2020/07/31 2,264 2,264 2,130 2,138 158,700
2020/07/30 2,330 2,337 2,252 2,283 128,800
2020/07/29 2,360 2,405 2,310 2,340 65,200
2020/07/28 2,432 2,469 2,365 2,390 80,400
2020/07/27 2,350 2,432 2,316 2,411 148,400
2020/07/22 2,288 2,320 2,240 2,320 121,300
2020/07/21 2,251 2,359 2,251 2,288 84,200
2020/07/20 2,301 2,343 2,238 2,300 103,000
2020/07/17 2,311 2,335 2,222 2,251 113,400
2020/07/16 2,405 2,425 2,255 2,282 205,300
2020/07/15 2,455 2,560 2,388 2,399 220,900
2020/07/14 2,370 2,464 2,342 2,439 130,900
2020/07/13 2,421 2,455 2,327 2,416 155,500
2020/07/10 2,400 2,570 2,350 2,399 901,800
2020/07/09 2,208 2,228 2,135 2,200 99,500
2020/07/08 2,143 2,217 2,116 2,208 91,400
2020/07/07 2,165 2,189 2,102 2,146 62,900
2020/07/06 2,047 2,178 2,032 2,115 107,600
2020/07/03 1,960 2,032 1,938 2,005 53,100
2020/07/02 2,100 2,100 1,965 1,965 107,000
2020/07/01 2,120 2,172 2,105 2,108 29,300
2020/06/30 2,068 2,115 2,040 2,109 31,900
2020/06/29 2,100 2,126 2,035 2,059 54,500
2020/06/26 2,180 2,180 2,101 2,130 30,200
2020/06/25 2,130 2,180 2,120 2,179 17,200
2020/06/24 2,200 2,216 2,152 2,156 39,800
2020/06/23 2,180 2,197 2,138 2,194 29,200
2020/06/22 2,220 2,220 2,175 2,182 16,500
2020/06/19 2,249 2,255 2,173 2,226 44,000
2020/06/18 2,157 2,244 2,147 2,244 38,900
2020/06/17 2,080 2,193 2,076 2,193 44,900
2020/06/16 2,050 2,105 2,040 2,055 38,300
2020/06/15 2,051 2,082 2,000 2,000 42,100
2020/06/12 2,000 2,077 1,980 2,077 68,600
2020/06/11 2,231 2,243 2,141 2,146 37,100
2020/06/10 2,179 2,232 2,161 2,221 26,700
2020/06/09 2,221 2,221 2,160 2,180 25,200
2020/06/08 2,201 2,219 2,167 2,198 25,300
2020/06/05 2,187 2,200 2,158 2,167 35,000
2020/06/04 2,304 2,304 2,187 2,210 52,200
2020/06/03 2,316 2,325 2,245 2,270 41,500
2020/06/02 2,345 2,378 2,280 2,302 44,100
2020/06/01 2,277 2,390 2,261 2,326 66,700
2020/05/29 2,220 2,287 2,209 2,250 64,500
2020/05/28 2,250 2,250 2,158 2,207 69,800
2020/05/27 2,306 2,329 2,220 2,220 152,000
2020/05/26 2,430 2,500 2,336 2,363 112,200
2020/05/25 2,400 2,400 2,340 2,362 61,400
2020/05/22 2,340 2,380 2,314 2,333 45,600
2020/05/21 2,330 2,443 2,330 2,390 152,300
2020/05/20 2,216 2,310 2,216 2,283 62,800
2020/05/19 2,310 2,320 2,213 2,226 109,800
2020/05/18 2,180 2,196 2,119 2,187 43,400
2020/05/15 2,101 2,139 2,023 2,139 51,900
2020/05/14 2,230 2,231 2,095 2,095 54,600
2020/05/13 2,150 2,244 2,150 2,239 52,300
2020/05/12 2,191 2,260 2,135 2,208 97,300
2020/05/11 2,149 2,162 2,096 2,122 69,100
2020/05/08 2,115 2,167 2,010 2,088 104,700
2020/05/07 1,997 2,150 1,985 2,146 148,600
2020/05/01 1,880 1,928 1,868 1,927 54,500
2020/04/30 1,924 1,938 1,882 1,889 44,500
2020/04/28 1,867 1,915 1,833 1,900 43,200
2020/04/27 1,875 1,899 1,850 1,860 40,600
2020/04/24 1,842 1,853 1,814 1,848 31,300
2020/04/23 1,888 1,898 1,843 1,862 40,700
2020/04/22 1,842 1,874 1,802 1,860 50,600
2020/04/21 1,890 1,945 1,820 1,861 98,300
2020/04/20 1,825 1,934 1,814 1,932 101,800
2020/04/17 1,878 1,902 1,815 1,830 83,200
2020/04/16 1,822 1,879 1,791 1,879 129,800
2020/04/15 1,862 1,862 1,793 1,816 118,200
2020/04/14 1,850 1,851 1,801 1,822 89,900
2020/04/13 1,880 1,899 1,815 1,821 110,000
2020/04/10 2,010 2,049 1,888 1,907 306,900
2020/04/09 2,216 2,310 2,203 2,230 108,000
2020/04/08 2,100 2,199 2,072 2,170 67,500
2020/04/07 2,150 2,160 2,060 2,099 56,900
2020/04/06 1,830 2,059 1,830 2,025 73,800
2020/04/03 1,931 1,985 1,810 1,829 60,900
2020/04/02 2,005 2,007 1,910 1,910 50,200
2020/04/01 1,896 2,047 1,862 1,945 87,400
2020/03/31 1,851 1,939 1,833 1,896 59,800
2020/03/30 1,739 1,870 1,739 1,811 51,600
2020/03/27 1,880 1,881 1,763 1,790 46,700
2020/03/26 1,770 1,870 1,736 1,755 85,400
2020/03/25 1,798 1,841 1,750 1,809 85,200
2020/03/24 1,600 1,715 1,595 1,672 64,600
2020/03/23 1,514 1,573 1,483 1,530 87,100
2020/03/19 1,687 1,705 1,539 1,554 58,600
2020/03/18 1,777 1,777 1,620 1,647 66,200
2020/03/17 1,573 1,748 1,507 1,671 127,100
2020/03/16 1,575 1,677 1,533 1,566 76,400
2020/03/13 1,423 1,571 1,395 1,500 113,500
2020/03/12 1,635 1,765 1,588 1,643 132,200
2020/03/11 1,899 1,960 1,715 1,715 126,400
2020/03/10 1,659 1,950 1,612 1,891 143,200
2020/03/09 1,882 1,890 1,729 1,750 104,800
2020/03/06 2,053 2,130 1,999 2,012 54,600
2020/03/05 2,199 2,200 2,061 2,093 75,300
2020/03/04 2,020 2,186 2,015 2,131 64,700
2020/03/03 2,300 2,300 2,026 2,084 124,300
2020/03/02 1,948 2,220 1,948 2,151 180,400
2020/02/28 1,997 2,095 1,930 1,938 161,100
2020/02/27 2,003 2,161 2,001 2,046 179,700
2020/02/26 2,100 2,125 1,963 2,008 164,400
2020/02/25 2,216 2,248 2,147 2,149 194,200
2020/02/21 2,254 2,425 2,254 2,375 145,800
2020/02/20 2,332 2,359 2,234 2,253 64,200
2020/02/19 2,256 2,381 2,211 2,282 100,200
2020/02/18 2,427 2,440 2,199 2,221 208,800
2020/02/17 2,250 2,559 2,205 2,440 383,300
2020/02/14 2,258 2,301 2,213 2,249 63,800
2020/02/13 2,241 2,328 2,241 2,328 50,100
2020/02/12 2,224 2,309 2,193 2,264 109,000
2020/02/10 2,300 2,338 2,183 2,216 102,900
2020/02/07 2,288 2,404 2,255 2,277 148,200
2020/02/06 2,310 2,320 2,190 2,254 130,500
2020/02/05 2,337 2,360 2,223 2,280 131,300
2020/02/04 2,273 2,339 2,256 2,307 74,300
2020/02/03 2,211 2,367 2,189 2,323 126,500
2020/01/31 2,373 2,441 2,251 2,269 258,000
2020/01/30 2,381 2,499 2,325 2,397 315,000
2020/01/29 2,730 2,745 2,405 2,405 540,700
2020/01/28 2,494 2,750 2,493 2,711 406,800
2020/01/27 2,420 2,550 2,383 2,505 201,700
2020/01/24 2,650 2,653 2,484 2,525 328,200
2020/01/23 2,504 2,742 2,480 2,665 1,001,700
2020/01/22 2,489 2,540 2,413 2,473 521,300
2020/01/21 2,300 2,487 2,281 2,450 418,000
2020/01/20 2,479 2,480 2,264 2,309 366,900
2020/01/17 2,356 2,438 2,213 2,429 499,500
2020/01/16 2,406 2,519 2,385 2,437 574,200
2020/01/15 2,171 2,590 2,170 2,439 1,912,300
2020/01/14 2,375 2,390 2,105 2,215 1,097,200
2020/01/10 1,923 2,125 1,900 2,125 1,744,800
2020/01/09 1,699 1,767 1,667 1,725 233,800
2020/01/08 1,665 1,665 1,590 1,633 201,500
2020/01/07 1,646 1,714 1,635 1,705 118,300
2020/01/06 1,590 1,629 1,556 1,621 99,000

このページの先頭へ