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
2024/09/20 2,038 2,048 2,024 2,045 9,800
2024/09/19 2,032 2,032 2,012 2,030 5,500
2024/09/18 2,000 2,028 2,000 2,011 5,800
2024/09/17 2,013 2,017 1,994 2,012 1,500
2024/09/13 1,970 1,999 1,970 1,982 5,700
2024/09/12 2,004 2,014 1,977 2,014 2,200
2024/09/11 2,012 2,012 1,975 1,975 3,100
2024/09/10 2,011 2,024 2,002 2,014 2,200
2024/09/09 1,959 2,010 1,945 2,010 7,100
2024/09/06 2,033 2,033 1,974 2,002 6,700
2024/09/05 2,002 2,046 2,000 2,022 10,700
2024/09/04 2,039 2,042 2,000 2,000 9,600
2024/09/03 2,026 2,061 2,026 2,061 6,600
2024/09/02 2,047 2,060 2,026 2,026 10,900
2024/08/30 2,024 2,035 2,012 2,020 6,300
2024/08/29 2,015 2,025 1,959 2,014 8,400
2024/08/28 2,020 2,020 1,999 2,008 3,300
2024/08/27 2,015 2,033 2,000 2,020 7,200
2024/08/26 1,963 2,015 1,960 2,015 7,100
2024/08/23 1,999 2,014 1,983 2,008 2,200
2024/08/22 1,965 2,033 1,961 2,024 7,900
2024/08/21 1,957 1,981 1,948 1,965 5,400
2024/08/20 1,975 1,978 1,960 1,965 3,300
2024/08/19 1,982 1,982 1,951 1,975 5,300
2024/08/16 1,989 1,994 1,980 1,981 3,400
2024/08/15 1,970 2,006 1,970 1,985 9,100
2024/08/14 1,974 1,974 1,945 1,970 2,200
2024/08/13 1,995 1,995 1,950 1,981 6,000
2024/08/09 1,930 2,000 1,928 1,993 14,300
2024/08/08 1,837 1,920 1,820 1,908 8,700
2024/08/07 1,730 1,887 1,730 1,856 32,100
2024/08/06 1,819 1,865 1,819 1,850 15,400
2024/08/05 1,800 1,895 1,600 1,711 54,100
2024/08/02 1,950 1,975 1,911 1,911 19,200
2024/08/01 1,994 2,010 1,971 1,980 10,000
2024/07/31 1,999 2,009 1,978 1,993 5,500
2024/07/30 2,010 2,039 1,999 1,999 3,100
2024/07/29 1,985 2,039 1,983 2,019 9,000
2024/07/26 1,980 1,999 1,978 1,982 4,300
2024/07/25 1,997 2,000 1,980 1,982 8,800
2024/07/24 2,006 2,025 2,000 2,001 6,100
2024/07/23 2,018 2,042 2,005 2,014 6,100
2024/07/22 2,045 2,045 2,000 2,014 13,000
2024/07/19 2,021 2,041 2,011 2,021 12,400
2024/07/18 2,080 2,080 2,021 2,022 15,400
2024/07/17 2,066 2,080 2,062 2,068 10,900
2024/07/16 2,090 2,103 2,062 2,065 17,300
2024/07/12 2,150 2,164 2,067 2,082 38,000
2024/07/11 2,172 2,172 2,111 2,133 23,900
2024/07/10 2,118 2,173 2,110 2,173 15,600
2024/07/09 2,110 2,119 2,091 2,114 8,000
2024/07/08 2,154 2,182 2,086 2,117 25,800
2024/07/05 2,199 2,272 2,127 2,149 130,500
2024/07/04 2,049 2,065 2,047 2,058 3,200
2024/07/03 2,052 2,085 2,031 2,065 7,800
2024/07/02 2,020 2,087 2,006 2,085 17,600
2024/07/01 2,054 2,058 2,011 2,020 7,000
2024/06/28 2,051 2,065 2,040 2,061 7,800
2024/06/27 2,048 2,060 2,030 2,033 10,300
2024/06/26 2,025 2,030 2,007 2,017 7,100
2024/06/25 2,009 2,030 2,006 2,022 7,000
2024/06/24 1,999 2,010 1,997 2,006 5,800
2024/06/21 1,983 2,001 1,981 1,989 3,400
2024/06/20 1,994 1,994 1,978 1,980 3,000
2024/06/19 1,983 1,997 1,968 1,985 6,800
2024/06/18 1,965 1,983 1,965 1,983 5,700
2024/06/17 1,966 1,966 1,952 1,957 2,400
2024/06/14 1,958 1,967 1,955 1,967 2,100
2024/06/13 1,960 1,960 1,952 1,958 4,600
2024/06/12 1,979 1,979 1,970 1,970 300
2024/06/11 1,970 1,971 1,962 1,970 1,800
2024/06/10 1,973 1,975 1,953 1,970 3,900
2024/06/07 1,954 1,972 1,950 1,966 2,500
2024/06/06 1,988 1,988 1,955 1,974 2,500
2024/06/05 1,978 1,987 1,977 1,980 1,600
2024/06/04 1,980 1,992 1,980 1,985 1,900
2024/06/03 2,001 2,001 1,978 1,991 6,500
2024/05/31 1,929 2,000 1,921 2,000 19,800
2024/05/30 1,924 1,937 1,905 1,937 3,100
2024/05/29 1,993 1,993 1,933 1,935 9,300
2024/05/28 1,936 1,939 1,923 1,926 3,500
2024/05/27 1,944 1,950 1,925 1,936 5,400
2024/05/24 1,944 1,945 1,928 1,931 2,000
2024/05/23 1,955 1,955 1,945 1,953 3,900
2024/05/22 1,966 1,966 1,953 1,955 4,000
2024/05/21 1,984 1,984 1,920 1,974 9,300
2024/05/20 1,947 1,978 1,945 1,978 7,700
2024/05/17 1,899 1,948 1,895 1,947 12,200
2024/05/16 1,916 1,930 1,891 1,899 14,600
2024/05/15 1,933 1,933 1,911 1,920 3,700
2024/05/14 1,927 1,934 1,917 1,933 2,900
2024/05/13 1,910 1,920 1,910 1,918 2,500
2024/05/10 1,922 1,924 1,911 1,918 3,000
2024/05/09 1,925 1,925 1,920 1,920 1,000
2024/05/08 1,926 1,944 1,913 1,934 2,800
2024/05/07 1,934 1,959 1,900 1,930 13,700
2024/05/02 1,930 1,938 1,911 1,934 6,800
2024/05/01 1,938 1,947 1,925 1,937 2,600
2024/04/30 1,952 1,961 1,920 1,938 16,700
2024/04/26 1,942 1,952 1,936 1,952 2,400
2024/04/25 1,956 1,966 1,945 1,966 2,600
2024/04/24 1,963 1,969 1,953 1,957 2,600
2024/04/23 1,963 1,968 1,949 1,963 2,600
2024/04/22 1,957 1,964 1,927 1,933 8,700
2024/04/19 1,985 1,988 1,922 1,956 12,200
2024/04/18 1,979 1,990 1,977 1,990 2,700
2024/04/17 2,013 2,013 1,990 1,990 5,800
2024/04/16 1,988 2,010 1,974 1,999 8,900
2024/04/15 1,994 2,017 1,989 1,999 7,400
2024/04/12 2,019 2,019 2,000 2,004 6,700
2024/04/11 2,000 2,022 1,995 2,019 10,300
2024/04/10 2,015 2,016 1,996 1,997 16,400
2024/04/09 2,049 2,049 2,002 2,032 26,200
2024/04/08 2,038 2,065 2,029 2,065 30,800
2024/04/05 2,029 2,029 2,001 2,017 4,600
2024/04/04 2,025 2,025 1,996 2,009 6,600
2024/04/03 2,016 2,030 2,000 2,015 5,000
2024/04/02 2,007 2,030 2,006 2,016 4,400
2024/04/01 2,030 2,034 2,006 2,007 4,900
2024/03/29 2,015 2,024 2,004 2,024 4,100
2024/03/28 2,024 2,025 2,013 2,021 1,900
2024/03/27 2,029 2,029 2,013 2,013 4,100
2024/03/26 2,004 2,023 2,002 2,019 2,800
2024/03/25 2,022 2,023 2,002 2,002 4,800
2024/03/22 2,018 2,022 2,005 2,022 4,600
2024/03/21 2,050 2,060 2,016 2,019 9,100
2024/03/19 2,060 2,079 2,043 2,045 5,500
2024/03/18 2,031 2,067 2,010 2,060 11,900
2024/03/15 2,014 2,037 2,014 2,033 6,800
2024/03/14 1,998 2,015 1,992 2,005 4,100
2024/03/13 1,991 2,005 1,988 2,000 3,400
2024/03/12 1,983 2,002 1,975 1,982 6,300
2024/03/11 2,010 2,015 1,980 1,982 10,100
2024/03/08 2,006 2,020 1,999 2,010 3,300
2024/03/07 2,024 2,030 1,999 1,999 6,800
2024/03/06 1,985 2,019 1,981 2,019 6,200
2024/03/05 2,002 2,003 1,987 1,990 7,800
2024/03/04 2,004 2,020 2,000 2,002 9,600
2024/03/01 1,997 2,008 1,990 1,999 7,400
2024/02/29 2,000 2,000 1,987 1,996 5,200
2024/02/28 2,005 2,019 2,000 2,000 4,900
2024/02/27 2,003 2,018 1,994 2,005 14,300
2024/02/26 2,000 2,027 1,991 2,007 10,600
2024/02/22 2,001 2,007 1,978 2,003 4,200
2024/02/21 2,014 2,014 1,984 1,988 6,500
2024/02/20 2,016 2,023 2,011 2,013 3,800
2024/02/19 1,986 2,019 1,980 2,016 9,700
2024/02/16 1,959 1,991 1,959 1,967 9,500
2024/02/15 1,965 2,095 1,956 1,958 38,300
2024/02/14 1,976 1,980 1,967 1,970 7,200
2024/02/13 1,985 1,999 1,969 1,976 14,500
2024/02/09 2,004 2,025 1,981 1,981 14,300
2024/02/08 2,013 2,015 1,992 1,997 10,000
2024/02/07 2,007 2,027 2,000 2,012 7,000
2024/02/06 2,028 2,028 2,000 2,007 8,800
2024/02/05 2,055 2,065 2,030 2,030 4,700
2024/02/02 2,025 2,064 2,025 2,053 9,300
2024/02/01 2,061 2,061 2,018 2,018 14,800
2024/01/31 2,058 2,070 2,057 2,061 5,000
2024/01/30 2,071 2,072 2,063 2,067 2,600
2024/01/29 2,056 2,080 2,056 2,071 5,900
2024/01/26 2,057 2,057 2,043 2,043 5,800
2024/01/25 2,054 2,060 2,051 2,057 2,800
2024/01/24 2,058 2,062 2,046 2,054 7,400
2024/01/23 2,058 2,078 2,033 2,069 14,900
2024/01/22 2,075 2,081 2,046 2,058 10,900
2024/01/19 2,041 2,077 2,030 2,070 16,200
2024/01/18 2,062 2,080 2,041 2,041 28,600
2024/01/17 2,141 2,168 2,111 2,112 16,600
2024/01/16 2,136 2,162 2,136 2,147 18,800
2024/01/15 2,168 2,170 2,120 2,136 34,300
2024/01/12 2,080 2,174 2,062 2,156 122,600
2024/01/11 2,005 2,040 1,981 2,000 57,500
2024/01/10 1,934 1,991 1,934 1,986 28,200
2024/01/09 1,947 1,949 1,925 1,927 10,100
2024/01/05 1,957 1,960 1,927 1,935 7,300
2024/01/04 1,985 1,985 1,902 1,970 24,400

このページの先頭へ