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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,335 | 2,377 | 2,335 | 2,343 | 6,700 |
| 2024/12/27 | 2,351 | 2,380 | 2,351 | 2,365 | 2,600 |
| 2024/12/26 | 2,288 | 2,349 | 2,279 | 2,336 | 13,900 |
| 2024/12/25 | 2,343 | 2,343 | 2,280 | 2,317 | 16,100 |
| 2024/12/24 | 2,349 | 2,372 | 2,311 | 2,343 | 13,200 |
| 2024/12/23 | 2,328 | 2,358 | 2,301 | 2,325 | 19,900 |
| 2024/12/20 | 2,371 | 2,399 | 2,320 | 2,328 | 26,800 |
| 2024/12/19 | 2,480 | 2,480 | 2,394 | 2,403 | 26,800 |
| 2024/12/18 | 2,500 | 2,582 | 2,491 | 2,530 | 27,700 |
| 2024/12/17 | 2,434 | 2,488 | 2,401 | 2,487 | 44,400 |
| 2024/12/16 | 2,402 | 2,429 | 2,386 | 2,417 | 10,200 |
| 2024/12/13 | 2,385 | 2,436 | 2,370 | 2,418 | 10,200 |
| 2024/12/12 | 2,392 | 2,421 | 2,382 | 2,402 | 20,600 |
| 2024/12/11 | 2,365 | 2,413 | 2,358 | 2,401 | 17,700 |
| 2024/12/10 | 2,376 | 2,399 | 2,336 | 2,352 | 20,700 |
| 2024/12/09 | 2,418 | 2,426 | 2,337 | 2,376 | 22,900 |
| 2024/12/06 | 2,429 | 2,430 | 2,404 | 2,422 | 7,000 |
| 2024/12/05 | 2,443 | 2,465 | 2,420 | 2,429 | 18,800 |
| 2024/12/04 | 2,404 | 2,467 | 2,394 | 2,435 | 30,300 |
| 2024/12/03 | 2,365 | 2,425 | 2,324 | 2,404 | 28,900 |
| 2024/12/02 | 2,391 | 2,395 | 2,272 | 2,365 | 25,300 |
| 2024/11/29 | 2,325 | 2,394 | 2,283 | 2,381 | 16,600 |
| 2024/11/28 | 2,255 | 2,348 | 2,212 | 2,325 | 11,500 |
| 2024/11/27 | 2,240 | 2,258 | 2,234 | 2,255 | 1,300 |
| 2024/11/26 | 2,288 | 2,291 | 2,241 | 2,258 | 10,400 |
| 2024/11/25 | 2,324 | 2,330 | 2,276 | 2,286 | 31,900 |
| 2024/11/22 | 2,322 | 2,334 | 2,278 | 2,297 | 10,300 |
| 2024/11/21 | 2,312 | 2,322 | 2,271 | 2,322 | 21,900 |
| 2024/11/20 | 2,340 | 2,350 | 2,293 | 2,316 | 16,800 |
| 2024/11/19 | 2,231 | 2,333 | 2,230 | 2,333 | 57,900 |
| 2024/11/18 | 2,230 | 2,249 | 2,194 | 2,232 | 18,000 |
| 2024/11/15 | 2,201 | 2,223 | 2,167 | 2,214 | 9,900 |
| 2024/11/14 | 2,236 | 2,236 | 2,183 | 2,192 | 10,400 |
| 2024/11/13 | 2,245 | 2,270 | 2,226 | 2,244 | 7,800 |
| 2024/11/12 | 2,276 | 2,344 | 2,250 | 2,250 | 28,600 |
| 2024/11/11 | 2,245 | 2,284 | 2,226 | 2,284 | 18,400 |
| 2024/11/08 | 2,203 | 2,248 | 2,200 | 2,221 | 23,900 |
| 2024/11/07 | 2,210 | 2,210 | 2,180 | 2,188 | 12,400 |
| 2024/11/06 | 2,169 | 2,212 | 2,154 | 2,197 | 16,600 |
| 2024/11/05 | 2,148 | 2,169 | 2,134 | 2,169 | 8,100 |
| 2024/11/01 | 2,150 | 2,167 | 2,116 | 2,128 | 6,000 |
| 2024/10/31 | 2,165 | 2,169 | 2,143 | 2,152 | 4,500 |
| 2024/10/30 | 2,154 | 2,179 | 2,127 | 2,156 | 7,300 |
| 2024/10/29 | 2,100 | 2,174 | 2,099 | 2,154 | 12,000 |
| 2024/10/28 | 2,081 | 2,116 | 2,077 | 2,100 | 27,700 |
| 2024/10/25 | 2,131 | 2,195 | 2,077 | 2,090 | 17,300 |
| 2024/10/24 | 2,145 | 2,157 | 2,100 | 2,131 | 26,000 |
| 2024/10/23 | 2,164 | 2,199 | 2,152 | 2,152 | 11,300 |
| 2024/10/22 | 2,279 | 2,279 | 2,180 | 2,182 | 16,500 |
| 2024/10/21 | 2,277 | 2,279 | 2,258 | 2,279 | 13,300 |
| 2024/10/18 | 2,297 | 2,300 | 2,256 | 2,277 | 11,500 |
| 2024/10/17 | 2,267 | 2,322 | 2,231 | 2,278 | 21,800 |
| 2024/10/16 | 2,231 | 2,299 | 2,220 | 2,221 | 19,800 |
| 2024/10/15 | 2,340 | 2,350 | 2,232 | 2,235 | 39,900 |
| 2024/10/11 | 2,246 | 2,394 | 2,205 | 2,356 | 154,400 |
| 2024/10/10 | 2,150 | 2,150 | 2,092 | 2,099 | 18,900 |
| 2024/10/09 | 2,183 | 2,183 | 2,151 | 2,151 | 9,300 |
| 2024/10/08 | 2,179 | 2,203 | 2,153 | 2,162 | 20,700 |
| 2024/10/07 | 2,193 | 2,200 | 2,170 | 2,179 | 23,900 |
| 2024/10/04 | 2,198 | 2,198 | 2,150 | 2,175 | 16,700 |
| 2024/10/03 | 2,192 | 2,200 | 2,150 | 2,199 | 32,300 |
| 2024/10/02 | 2,168 | 2,180 | 2,110 | 2,180 | 24,900 |
| 2024/10/01 | 2,144 | 2,188 | 2,134 | 2,162 | 31,800 |
| 2024/09/30 | 2,100 | 2,179 | 2,090 | 2,120 | 29,000 |
| 2024/09/27 | 2,060 | 2,080 | 2,060 | 2,070 | 6,100 |
| 2024/09/26 | 2,055 | 2,070 | 2,042 | 2,070 | 5,100 |
| 2024/09/25 | 2,067 | 2,067 | 2,042 | 2,044 | 5,100 |
| 2024/09/24 | 2,056 | 2,073 | 2,052 | 2,062 | 7,200 |
| 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 |