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 |