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 |
---|---|---|---|---|---|
2021/12/30 | 2,093 | 2,134 | 2,080 | 2,129 | 14,600 |
2021/12/29 | 2,028 | 2,107 | 2,028 | 2,089 | 20,800 |
2021/12/28 | 2,000 | 2,029 | 1,955 | 2,013 | 77,400 |
2021/12/27 | 2,050 | 2,050 | 2,005 | 2,005 | 52,900 |
2021/12/24 | 2,096 | 2,099 | 2,051 | 2,065 | 13,000 |
2021/12/23 | 2,111 | 2,111 | 2,062 | 2,096 | 14,800 |
2021/12/22 | 2,010 | 2,075 | 2,010 | 2,061 | 36,300 |
2021/12/21 | 2,012 | 2,028 | 1,970 | 2,002 | 30,900 |
2021/12/20 | 2,011 | 2,049 | 1,950 | 1,972 | 55,200 |
2021/12/17 | 2,051 | 2,054 | 2,004 | 2,011 | 25,200 |
2021/12/16 | 2,125 | 2,139 | 2,070 | 2,081 | 25,700 |
2021/12/15 | 2,024 | 2,104 | 2,024 | 2,075 | 20,900 |
2021/12/14 | 2,088 | 2,088 | 2,020 | 2,045 | 19,800 |
2021/12/13 | 2,129 | 2,144 | 2,050 | 2,092 | 30,200 |
2021/12/10 | 2,221 | 2,221 | 2,111 | 2,127 | 29,300 |
2021/12/09 | 2,238 | 2,243 | 2,185 | 2,185 | 16,200 |
2021/12/08 | 2,189 | 2,249 | 2,188 | 2,216 | 29,400 |
2021/12/07 | 2,146 | 2,182 | 2,094 | 2,162 | 28,200 |
2021/12/06 | 2,105 | 2,150 | 2,084 | 2,096 | 35,000 |
2021/12/03 | 2,032 | 2,190 | 2,024 | 2,190 | 77,300 |
2021/12/02 | 2,204 | 2,237 | 2,003 | 2,031 | 216,900 |
2021/12/01 | 2,553 | 2,562 | 2,189 | 2,243 | 214,400 |
2021/11/30 | 2,590 | 2,655 | 2,549 | 2,552 | 52,600 |
2021/11/29 | 2,451 | 2,610 | 2,451 | 2,533 | 38,500 |
2021/11/26 | 2,553 | 2,567 | 2,481 | 2,500 | 23,700 |
2021/11/25 | 2,602 | 2,615 | 2,512 | 2,587 | 29,800 |
2021/11/24 | 2,600 | 2,665 | 2,573 | 2,593 | 44,300 |
2021/11/22 | 2,504 | 2,598 | 2,490 | 2,598 | 21,000 |
2021/11/19 | 2,476 | 2,520 | 2,460 | 2,504 | 7,100 |
2021/11/18 | 2,510 | 2,529 | 2,463 | 2,495 | 11,700 |
2021/11/17 | 2,541 | 2,551 | 2,507 | 2,530 | 21,900 |
2021/11/16 | 2,471 | 2,535 | 2,471 | 2,525 | 17,300 |
2021/11/15 | 2,450 | 2,522 | 2,440 | 2,484 | 31,000 |
2021/11/12 | 2,388 | 2,453 | 2,388 | 2,448 | 15,500 |
2021/11/11 | 2,425 | 2,435 | 2,381 | 2,388 | 30,200 |
2021/11/10 | 2,450 | 2,470 | 2,421 | 2,450 | 14,700 |
2021/11/09 | 2,510 | 2,533 | 2,450 | 2,470 | 23,000 |
2021/11/08 | 2,550 | 2,550 | 2,491 | 2,510 | 22,900 |
2021/11/05 | 2,525 | 2,550 | 2,514 | 2,529 | 13,600 |
2021/11/04 | 2,500 | 2,533 | 2,500 | 2,524 | 24,800 |
2021/11/02 | 2,491 | 2,510 | 2,480 | 2,489 | 13,900 |
2021/11/01 | 2,490 | 2,508 | 2,474 | 2,491 | 20,100 |
2021/10/29 | 2,463 | 2,485 | 2,451 | 2,463 | 7,600 |
2021/10/28 | 2,450 | 2,468 | 2,431 | 2,468 | 9,300 |
2021/10/27 | 2,463 | 2,466 | 2,426 | 2,450 | 10,500 |
2021/10/26 | 2,457 | 2,486 | 2,454 | 2,475 | 8,800 |
2021/10/25 | 2,471 | 2,475 | 2,429 | 2,438 | 22,800 |
2021/10/22 | 2,451 | 2,501 | 2,445 | 2,471 | 11,000 |
2021/10/21 | 2,535 | 2,535 | 2,470 | 2,478 | 42,100 |
2021/10/20 | 2,532 | 2,636 | 2,532 | 2,580 | 90,800 |
2021/10/19 | 2,515 | 2,562 | 2,506 | 2,546 | 11,800 |
2021/10/18 | 2,532 | 2,567 | 2,492 | 2,515 | 19,500 |
2021/10/15 | 2,460 | 2,543 | 2,459 | 2,532 | 24,000 |
2021/10/14 | 2,390 | 2,453 | 2,390 | 2,444 | 26,300 |
2021/10/13 | 2,469 | 2,473 | 2,392 | 2,392 | 47,500 |
2021/10/12 | 2,470 | 2,520 | 2,456 | 2,460 | 35,900 |
2021/10/11 | 2,505 | 2,505 | 2,469 | 2,477 | 44,100 |
2021/10/08 | 2,595 | 2,609 | 2,503 | 2,511 | 142,900 |
2021/10/07 | 2,672 | 2,740 | 2,671 | 2,695 | 35,100 |
2021/10/06 | 2,738 | 2,770 | 2,663 | 2,693 | 39,100 |
2021/10/05 | 2,760 | 2,761 | 2,642 | 2,710 | 57,500 |
2021/10/04 | 2,826 | 2,905 | 2,797 | 2,803 | 68,200 |
2021/10/01 | 2,737 | 2,858 | 2,720 | 2,758 | 54,600 |
2021/09/30 | 2,705 | 2,732 | 2,653 | 2,717 | 12,400 |
2021/09/29 | 2,660 | 2,730 | 2,660 | 2,705 | 17,000 |
2021/09/28 | 2,731 | 2,731 | 2,653 | 2,710 | 23,100 |
2021/09/27 | 2,768 | 2,768 | 2,720 | 2,725 | 16,100 |
2021/09/24 | 2,784 | 2,790 | 2,746 | 2,768 | 24,700 |
2021/09/22 | 2,710 | 2,764 | 2,673 | 2,684 | 32,400 |
2021/09/21 | 2,681 | 2,777 | 2,669 | 2,750 | 37,200 |
2021/09/17 | 2,778 | 2,849 | 2,778 | 2,826 | 20,300 |
2021/09/16 | 2,883 | 2,884 | 2,746 | 2,782 | 53,600 |
2021/09/15 | 2,974 | 2,987 | 2,881 | 2,883 | 41,100 |
2021/09/14 | 3,025 | 3,115 | 2,976 | 2,991 | 90,600 |
2021/09/13 | 2,932 | 2,977 | 2,932 | 2,971 | 22,600 |
2021/09/10 | 2,863 | 2,936 | 2,835 | 2,928 | 39,500 |
2021/09/09 | 2,812 | 2,869 | 2,782 | 2,869 | 32,000 |
2021/09/08 | 2,780 | 2,859 | 2,753 | 2,843 | 37,000 |
2021/09/07 | 2,785 | 2,795 | 2,760 | 2,775 | 36,900 |
2021/09/06 | 2,735 | 2,833 | 2,667 | 2,809 | 122,100 |
2021/09/03 | 2,615 | 2,648 | 2,562 | 2,620 | 40,700 |
2021/09/02 | 2,635 | 2,658 | 2,594 | 2,613 | 39,800 |
2021/09/01 | 2,617 | 2,630 | 2,581 | 2,618 | 36,500 |
2021/08/31 | 2,606 | 2,642 | 2,581 | 2,617 | 25,900 |
2021/08/30 | 2,544 | 2,643 | 2,544 | 2,623 | 42,300 |
2021/08/27 | 2,523 | 2,550 | 2,510 | 2,545 | 9,800 |
2021/08/26 | 2,520 | 2,559 | 2,495 | 2,559 | 19,000 |
2021/08/25 | 2,548 | 2,577 | 2,530 | 2,539 | 13,600 |
2021/08/24 | 2,553 | 2,554 | 2,521 | 2,546 | 16,500 |
2021/08/23 | 2,495 | 2,557 | 2,495 | 2,542 | 35,500 |
2021/08/20 | 2,429 | 2,500 | 2,425 | 2,487 | 31,000 |
2021/08/19 | 2,411 | 2,490 | 2,411 | 2,429 | 27,200 |
2021/08/18 | 2,358 | 2,444 | 2,358 | 2,441 | 33,000 |
2021/08/17 | 2,420 | 2,420 | 2,382 | 2,382 | 16,900 |
2021/08/16 | 2,418 | 2,439 | 2,373 | 2,420 | 23,100 |
2021/08/13 | 2,377 | 2,421 | 2,358 | 2,418 | 17,700 |
2021/08/12 | 2,438 | 2,442 | 2,388 | 2,389 | 24,900 |
2021/08/11 | 2,451 | 2,464 | 2,427 | 2,441 | 14,800 |
2021/08/10 | 2,413 | 2,456 | 2,401 | 2,451 | 36,100 |
2021/08/06 | 2,351 | 2,415 | 2,344 | 2,413 | 27,100 |
2021/08/05 | 2,356 | 2,400 | 2,339 | 2,350 | 20,500 |
2021/08/04 | 2,427 | 2,437 | 2,370 | 2,371 | 22,400 |
2021/08/03 | 2,433 | 2,453 | 2,400 | 2,422 | 18,200 |
2021/08/02 | 2,386 | 2,423 | 2,372 | 2,419 | 23,700 |
2021/07/30 | 2,398 | 2,411 | 2,350 | 2,386 | 20,700 |
2021/07/29 | 2,394 | 2,400 | 2,356 | 2,391 | 32,800 |
2021/07/28 | 2,442 | 2,457 | 2,347 | 2,370 | 41,900 |
2021/07/27 | 2,408 | 2,450 | 2,408 | 2,442 | 17,000 |
2021/07/26 | 2,425 | 2,440 | 2,402 | 2,408 | 23,300 |
2021/07/21 | 2,443 | 2,476 | 2,407 | 2,407 | 45,500 |
2021/07/20 | 2,431 | 2,489 | 2,427 | 2,452 | 34,700 |
2021/07/19 | 2,498 | 2,518 | 2,456 | 2,477 | 21,100 |
2021/07/16 | 2,460 | 2,518 | 2,452 | 2,498 | 27,500 |
2021/07/15 | 2,522 | 2,540 | 2,452 | 2,454 | 36,200 |
2021/07/14 | 2,440 | 2,492 | 2,416 | 2,492 | 52,700 |
2021/07/13 | 2,516 | 2,516 | 2,440 | 2,440 | 91,500 |
2021/07/12 | 2,595 | 2,595 | 2,502 | 2,516 | 103,200 |
2021/07/09 | 2,639 | 2,686 | 2,600 | 2,607 | 243,600 |
2021/07/08 | 2,671 | 2,890 | 2,633 | 2,871 | 130,300 |
2021/07/07 | 2,780 | 2,812 | 2,661 | 2,685 | 75,000 |
2021/07/06 | 2,753 | 2,805 | 2,742 | 2,772 | 29,500 |
2021/07/05 | 2,725 | 2,775 | 2,725 | 2,762 | 27,100 |
2021/07/02 | 2,720 | 2,720 | 2,695 | 2,708 | 14,600 |
2021/07/01 | 2,784 | 2,784 | 2,707 | 2,708 | 20,500 |
2021/06/30 | 2,724 | 2,788 | 2,724 | 2,788 | 25,200 |
2021/06/29 | 2,701 | 2,740 | 2,701 | 2,724 | 9,400 |
2021/06/28 | 2,668 | 2,737 | 2,653 | 2,737 | 28,800 |
2021/06/25 | 2,636 | 2,678 | 2,636 | 2,668 | 15,300 |
2021/06/24 | 2,682 | 2,691 | 2,635 | 2,644 | 32,900 |
2021/06/23 | 2,719 | 2,749 | 2,690 | 2,691 | 24,800 |
2021/06/22 | 2,722 | 2,757 | 2,704 | 2,711 | 26,700 |
2021/06/21 | 2,702 | 2,724 | 2,685 | 2,709 | 28,900 |
2021/06/18 | 2,830 | 2,840 | 2,770 | 2,770 | 22,500 |
2021/06/17 | 2,810 | 2,839 | 2,810 | 2,830 | 10,900 |
2021/06/16 | 2,859 | 2,860 | 2,808 | 2,829 | 20,900 |
2021/06/15 | 2,844 | 2,860 | 2,810 | 2,844 | 18,100 |
2021/06/14 | 2,775 | 2,815 | 2,768 | 2,805 | 13,400 |
2021/06/11 | 2,816 | 2,821 | 2,770 | 2,773 | 13,400 |
2021/06/10 | 2,862 | 2,862 | 2,795 | 2,816 | 15,800 |
2021/06/09 | 2,770 | 2,860 | 2,763 | 2,854 | 25,800 |
2021/06/08 | 2,789 | 2,817 | 2,771 | 2,785 | 15,300 |
2021/06/07 | 2,716 | 2,799 | 2,716 | 2,799 | 19,100 |
2021/06/04 | 2,728 | 2,728 | 2,677 | 2,716 | 36,100 |
2021/06/03 | 2,764 | 2,777 | 2,725 | 2,725 | 18,200 |
2021/06/02 | 2,784 | 2,805 | 2,760 | 2,764 | 12,600 |
2021/06/01 | 2,824 | 2,824 | 2,784 | 2,784 | 12,800 |
2021/05/31 | 2,814 | 2,835 | 2,813 | 2,831 | 8,400 |
2021/05/28 | 2,820 | 2,830 | 2,800 | 2,814 | 15,500 |
2021/05/27 | 2,845 | 2,855 | 2,815 | 2,815 | 12,200 |
2021/05/26 | 2,851 | 2,867 | 2,835 | 2,849 | 15,500 |
2021/05/25 | 2,818 | 2,902 | 2,818 | 2,877 | 28,200 |
2021/05/24 | 2,870 | 2,871 | 2,794 | 2,815 | 23,400 |
2021/05/21 | 2,830 | 2,896 | 2,830 | 2,886 | 36,300 |
2021/05/20 | 2,755 | 2,842 | 2,755 | 2,829 | 20,700 |
2021/05/19 | 2,756 | 2,820 | 2,716 | 2,770 | 23,600 |
2021/05/18 | 2,705 | 2,789 | 2,705 | 2,778 | 31,100 |
2021/05/17 | 2,820 | 2,832 | 2,671 | 2,705 | 56,800 |
2021/05/14 | 2,768 | 2,810 | 2,751 | 2,810 | 36,800 |
2021/05/13 | 2,750 | 2,823 | 2,720 | 2,754 | 63,800 |
2021/05/12 | 2,906 | 2,920 | 2,753 | 2,803 | 108,400 |
2021/05/11 | 2,920 | 2,945 | 2,900 | 2,910 | 49,100 |
2021/05/10 | 2,953 | 2,987 | 2,931 | 2,957 | 31,000 |
2021/05/07 | 2,951 | 3,005 | 2,951 | 2,951 | 20,700 |
2021/05/06 | 2,996 | 3,000 | 2,949 | 2,951 | 30,600 |
2021/04/30 | 2,974 | 3,015 | 2,948 | 2,994 | 28,900 |
2021/04/28 | 3,015 | 3,015 | 2,932 | 2,948 | 57,000 |
2021/04/27 | 3,020 | 3,040 | 2,990 | 3,005 | 30,700 |
2021/04/26 | 3,040 | 3,040 | 2,985 | 3,005 | 39,900 |
2021/04/23 | 3,025 | 3,075 | 3,010 | 3,040 | 28,500 |
2021/04/22 | 3,055 | 3,075 | 3,030 | 3,075 | 30,400 |
2021/04/21 | 3,075 | 3,105 | 3,000 | 3,005 | 65,500 |
2021/04/20 | 3,115 | 3,230 | 3,115 | 3,140 | 35,700 |
2021/04/19 | 3,075 | 3,175 | 3,060 | 3,170 | 50,800 |
2021/04/16 | 3,130 | 3,160 | 3,090 | 3,090 | 43,400 |
2021/04/15 | 3,140 | 3,175 | 3,120 | 3,140 | 23,300 |
2021/04/14 | 3,150 | 3,200 | 3,110 | 3,175 | 55,000 |
2021/04/13 | 3,120 | 3,215 | 3,105 | 3,135 | 48,600 |
2021/04/12 | 3,235 | 3,245 | 3,130 | 3,130 | 76,300 |
2021/04/09 | 3,290 | 3,290 | 3,130 | 3,285 | 146,700 |
2021/04/08 | 3,350 | 3,350 | 3,175 | 3,220 | 121,900 |
2021/04/07 | 3,285 | 3,410 | 3,215 | 3,360 | 93,500 |
2021/04/06 | 3,395 | 3,395 | 3,285 | 3,285 | 70,100 |
2021/04/05 | 3,395 | 3,405 | 3,290 | 3,385 | 90,500 |
2021/04/02 | 3,430 | 3,435 | 3,265 | 3,370 | 133,400 |
2021/04/01 | 3,300 | 3,435 | 3,285 | 3,380 | 163,500 |
2021/03/31 | 3,150 | 3,285 | 3,130 | 3,250 | 66,000 |
2021/03/30 | 3,130 | 3,230 | 3,115 | 3,170 | 30,200 |
2021/03/29 | 3,220 | 3,270 | 3,135 | 3,150 | 47,100 |
2021/03/26 | 3,100 | 3,220 | 3,095 | 3,220 | 33,400 |
2021/03/25 | 3,100 | 3,115 | 2,996 | 3,090 | 43,400 |
2021/03/24 | 3,105 | 3,140 | 3,060 | 3,090 | 48,600 |
2021/03/23 | 3,200 | 3,235 | 3,125 | 3,130 | 31,300 |
2021/03/22 | 3,140 | 3,220 | 3,125 | 3,185 | 32,300 |
2021/03/19 | 3,180 | 3,180 | 3,105 | 3,145 | 38,000 |
2021/03/18 | 3,095 | 3,215 | 3,095 | 3,210 | 67,800 |
2021/03/17 | 3,100 | 3,145 | 3,065 | 3,095 | 26,400 |
2021/03/16 | 3,005 | 3,130 | 3,000 | 3,090 | 38,000 |
2021/03/15 | 3,120 | 3,120 | 2,995 | 3,025 | 62,800 |
2021/03/12 | 3,090 | 3,150 | 3,070 | 3,120 | 32,200 |
2021/03/11 | 3,070 | 3,115 | 2,979 | 3,090 | 43,400 |
2021/03/10 | 3,085 | 3,085 | 2,972 | 3,005 | 35,700 |
2021/03/09 | 2,900 | 3,065 | 2,900 | 3,050 | 49,900 |
2021/03/08 | 2,945 | 3,005 | 2,921 | 2,946 | 36,800 |
2021/03/05 | 2,951 | 2,975 | 2,841 | 2,931 | 113,400 |
2021/03/04 | 3,055 | 3,085 | 2,947 | 3,010 | 131,000 |
2021/03/03 | 3,120 | 3,155 | 3,085 | 3,105 | 39,300 |
2021/03/02 | 3,230 | 3,240 | 3,115 | 3,140 | 38,800 |
2021/03/01 | 3,130 | 3,230 | 3,125 | 3,210 | 30,900 |
2021/02/26 | 3,100 | 3,205 | 3,080 | 3,130 | 56,200 |
2021/02/25 | 3,235 | 3,235 | 3,160 | 3,165 | 31,600 |
2021/02/24 | 3,300 | 3,300 | 3,150 | 3,150 | 83,800 |
2021/02/22 | 3,235 | 3,335 | 3,235 | 3,320 | 39,900 |
2021/02/19 | 3,255 | 3,270 | 3,150 | 3,235 | 72,400 |
2021/02/18 | 3,420 | 3,420 | 3,240 | 3,255 | 118,300 |
2021/02/17 | 3,375 | 3,430 | 3,310 | 3,420 | 62,900 |
2021/02/16 | 3,440 | 3,445 | 3,370 | 3,380 | 84,700 |
2021/02/15 | 3,535 | 3,540 | 3,360 | 3,420 | 141,400 |
2021/02/12 | 3,490 | 3,515 | 3,425 | 3,505 | 120,000 |
2021/02/10 | 3,280 | 3,450 | 3,275 | 3,420 | 158,800 |
2021/02/09 | 3,330 | 3,330 | 3,160 | 3,240 | 98,900 |
2021/02/08 | 3,380 | 3,420 | 3,310 | 3,310 | 89,800 |
2021/02/05 | 3,270 | 3,380 | 3,270 | 3,360 | 59,800 |
2021/02/04 | 3,240 | 3,320 | 3,215 | 3,290 | 64,000 |
2021/02/03 | 3,295 | 3,320 | 3,225 | 3,250 | 47,100 |
2021/02/02 | 3,205 | 3,280 | 3,160 | 3,270 | 65,800 |
2021/02/01 | 3,055 | 3,245 | 3,055 | 3,230 | 69,000 |
2021/01/29 | 3,190 | 3,240 | 3,060 | 3,110 | 124,600 |
2021/01/28 | 3,100 | 3,220 | 3,100 | 3,180 | 147,600 |
2021/01/27 | 3,200 | 3,355 | 3,170 | 3,215 | 175,300 |
2021/01/26 | 3,355 | 3,365 | 3,200 | 3,225 | 183,400 |
2021/01/25 | 3,550 | 3,640 | 3,375 | 3,385 | 224,300 |
2021/01/22 | 3,380 | 3,535 | 3,365 | 3,480 | 228,300 |
2021/01/21 | 3,340 | 3,420 | 3,290 | 3,380 | 106,700 |
2021/01/20 | 3,250 | 3,430 | 3,250 | 3,340 | 233,400 |
2021/01/19 | 3,300 | 3,355 | 3,210 | 3,235 | 131,900 |
2021/01/18 | 3,120 | 3,270 | 3,070 | 3,255 | 133,800 |
2021/01/15 | 3,055 | 3,210 | 3,055 | 3,190 | 158,100 |
2021/01/14 | 3,165 | 3,255 | 3,045 | 3,100 | 257,600 |
2021/01/13 | 3,305 | 3,365 | 3,190 | 3,235 | 154,100 |
2021/01/12 | 3,280 | 3,375 | 3,155 | 3,375 | 247,500 |
2021/01/08 | 3,575 | 3,640 | 3,240 | 3,275 | 595,600 |
2021/01/07 | 3,430 | 3,495 | 3,310 | 3,365 | 219,300 |
2021/01/06 | 3,700 | 3,710 | 3,390 | 3,395 | 398,600 |
2021/01/05 | 3,710 | 4,015 | 3,615 | 3,630 | 607,200 |
2021/01/04 | 3,470 | 3,725 | 3,465 | 3,695 | 345,800 |