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
2025/08/13 2,570 2,570 2,510 2,548 10,000
2025/08/12 2,600 2,600 2,541 2,558 12,400
2025/08/08 2,671 2,671 2,602 2,611 9,000
2025/08/07 2,630 2,664 2,627 2,657 7,900
2025/08/06 2,555 2,610 2,555 2,610 9,800
2025/08/05 2,530 2,555 2,506 2,550 14,800
2025/08/04 2,487 2,528 2,454 2,528 18,800
2025/08/01 2,450 2,539 2,450 2,535 17,400
2025/07/31 2,473 2,473 2,428 2,449 5,300
2025/07/30 2,430 2,478 2,410 2,458 11,400
2025/07/29 2,435 2,450 2,352 2,399 19,600
2025/07/28 2,486 2,486 2,405 2,406 36,700
2025/07/25 2,300 2,300 2,278 2,290 3,500
2025/07/24 2,297 2,310 2,283 2,290 6,900
2025/07/23 2,295 2,298 2,269 2,276 8,200
2025/07/22 2,232 2,286 2,232 2,270 9,400
2025/07/18 2,259 2,275 2,234 2,247 5,800
2025/07/17 2,225 2,285 2,225 2,275 9,400
2025/07/16 2,247 2,259 2,218 2,234 5,800
2025/07/15 2,275 2,277 2,246 2,247 3,800
2025/07/14 2,279 2,280 2,233 2,259 12,000
2025/07/11 2,262 2,315 2,261 2,272 25,000
2025/07/10 2,382 2,480 2,255 2,267 65,000
2025/07/09 2,290 2,345 2,290 2,345 2,000
2025/07/08 2,282 2,341 2,282 2,301 3,500
2025/07/07 2,300 2,315 2,289 2,299 5,700
2025/07/04 2,333 2,351 2,296 2,301 6,000
2025/07/03 2,321 2,330 2,298 2,330 3,600
2025/07/02 2,325 2,349 2,320 2,324 3,900
2025/07/01 2,330 2,360 2,325 2,325 6,200
2025/06/30 2,310 2,350 2,307 2,307 5,100
2025/06/27 2,333 2,358 2,305 2,315 5,000
2025/06/26 2,361 2,361 2,334 2,334 2,600
2025/06/25 2,346 2,349 2,305 2,345 2,100
2025/06/24 2,303 2,348 2,300 2,345 4,400
2025/06/23 2,255 2,290 2,255 2,275 4,300
2025/06/20 2,290 2,313 2,251 2,266 6,900
2025/06/19 2,292 2,341 2,290 2,297 2,200
2025/06/18 2,301 2,347 2,300 2,300 2,300
2025/06/17 2,370 2,370 2,300 2,305 7,600
2025/06/16 2,368 2,433 2,363 2,367 10,300
2025/06/13 2,489 2,495 2,379 2,386 13,000
2025/06/12 2,362 2,522 2,346 2,457 39,600
2025/06/11 2,370 2,382 2,312 2,312 7,800
2025/06/10 2,329 2,379 2,329 2,370 11,900
2025/06/09 2,305 2,326 2,288 2,311 6,000
2025/06/06 2,330 2,333 2,300 2,305 5,400
2025/06/05 2,299 2,335 2,269 2,312 5,300
2025/06/04 2,266 2,304 2,221 2,300 10,400
2025/06/03 2,282 2,282 2,261 2,271 4,900
2025/06/02 2,279 2,287 2,231 2,275 7,500
2025/05/30 2,253 2,276 2,214 2,275 11,100
2025/05/29 2,291 2,291 2,211 2,213 10,500
2025/05/28 2,203 2,225 2,182 2,224 22,300
2025/05/27 2,210 2,210 2,181 2,190 4,100
2025/05/26 2,190 2,230 2,190 2,190 9,900
2025/05/23 2,184 2,197 2,173 2,173 1,600
2025/05/22 2,204 2,204 2,178 2,178 5,500
2025/05/21 2,220 2,220 2,180 2,180 3,500
2025/05/20 2,200 2,204 2,182 2,182 3,900
2025/05/19 2,205 2,214 2,196 2,196 5,300
2025/05/16 2,205 2,221 2,200 2,200 4,500
2025/05/15 2,198 2,231 2,198 2,203 4,200
2025/05/14 2,239 2,239 2,203 2,204 6,400
2025/05/13 2,244 2,244 2,202 2,239 3,100
2025/05/12 2,235 2,251 2,194 2,237 3,800
2025/05/09 2,233 2,264 2,232 2,235 2,600
2025/05/08 2,187 2,234 2,187 2,230 3,800
2025/05/07 2,187 2,239 2,187 2,188 3,000
2025/05/02 2,212 2,230 2,212 2,229 500
2025/05/01 2,187 2,249 2,182 2,226 8,400
2025/04/30 2,301 2,322 2,187 2,187 48,700
2025/04/28 2,276 2,488 2,188 2,346 256,800
2025/04/25 2,073 2,429 2,048 2,360 167,200
2025/04/24 2,078 2,078 2,049 2,054 4,900
2025/04/23 2,083 2,084 2,060 2,060 4,600
2025/04/22 2,095 2,095 2,064 2,083 1,300
2025/04/21 2,061 2,089 2,061 2,063 6,100
2025/04/18 2,070 2,119 2,060 2,063 3,700
2025/04/17 2,059 2,088 2,055 2,080 7,500
2025/04/16 2,131 2,131 2,040 2,079 3,700
2025/04/15 2,124 2,140 2,086 2,087 3,700
2025/04/14 2,092 2,138 2,070 2,130 7,300
2025/04/11 1,982 2,139 1,982 2,076 9,100
2025/04/10 2,201 2,201 2,082 2,082 14,300
2025/04/09 2,004 2,049 1,950 2,001 9,100
2025/04/08 2,024 2,048 2,000 2,038 9,100
2025/04/07 1,876 1,996 1,815 1,986 41,200
2025/04/04 2,093 2,093 1,985 1,996 22,000
2025/04/03 2,184 2,194 2,104 2,104 15,600
2025/04/02 2,188 2,214 2,188 2,209 700
2025/04/01 2,212 2,262 2,186 2,220 5,300
2025/03/31 2,250 2,250 2,179 2,186 5,500
2025/03/28 2,262 2,268 2,246 2,246 3,700
2025/03/27 2,266 2,267 2,231 2,246 5,800
2025/03/26 2,262 2,273 2,255 2,255 2,200
2025/03/25 2,276 2,276 2,261 2,261 1,100
2025/03/24 2,285 2,287 2,251 2,251 5,100
2025/03/21 2,240 2,268 2,240 2,248 4,300
2025/03/19 2,235 2,268 2,221 2,232 10,200
2025/03/18 2,216 2,275 2,201 2,235 8,200
2025/03/17 2,225 2,239 2,210 2,216 3,600
2025/03/14 2,135 2,233 2,133 2,233 10,500
2025/03/13 2,151 2,162 2,140 2,162 6,400
2025/03/12 2,140 2,167 2,125 2,151 5,300
2025/03/11 2,124 2,135 2,081 2,135 14,000
2025/03/10 2,158 2,158 2,131 2,149 4,900
2025/03/07 2,134 2,156 2,127 2,154 6,900
2025/03/06 2,139 2,188 2,128 2,156 35,100
2025/03/05 2,170 2,184 2,168 2,170 1,200
2025/03/04 2,180 2,182 2,120 2,170 7,800
2025/03/03 2,184 2,184 2,155 2,182 4,900
2025/02/28 2,136 2,151 2,120 2,139 6,200
2025/02/27 2,157 2,179 2,138 2,164 5,200
2025/02/26 2,193 2,206 2,152 2,199 4,200
2025/02/25 2,200 2,243 2,143 2,227 3,900
2025/02/21 2,262 2,262 2,206 2,206 5,500
2025/02/20 2,263 2,293 2,263 2,270 2,900
2025/02/19 2,296 2,296 2,275 2,275 4,500
2025/02/18 2,285 2,303 2,270 2,270 7,500
2025/02/17 2,280 2,286 2,264 2,284 8,900
2025/02/14 2,280 2,280 2,268 2,280 2,400
2025/02/13 2,300 2,300 2,274 2,282 7,100
2025/02/12 2,260 2,280 2,260 2,275 3,900
2025/02/10 2,282 2,290 2,260 2,260 6,400
2025/02/07 2,281 2,282 2,251 2,282 3,400
2025/02/06 2,258 2,293 2,255 2,281 10,200
2025/02/05 2,236 2,269 2,236 2,257 5,600
2025/02/04 2,294 2,294 2,240 2,240 5,000
2025/02/03 2,242 2,277 2,238 2,253 6,200
2025/01/31 2,251 2,305 2,251 2,253 11,200
2025/01/30 2,273 2,289 2,250 2,250 7,600
2025/01/29 2,260 2,294 2,255 2,273 7,000
2025/01/28 2,200 2,262 2,191 2,255 7,300
2025/01/27 2,259 2,260 2,202 2,205 8,000
2025/01/24 2,185 2,226 2,179 2,220 4,500
2025/01/23 2,135 2,208 2,135 2,179 10,300
2025/01/22 2,173 2,173 2,132 2,135 6,800
2025/01/21 2,185 2,185 2,134 2,160 6,400
2025/01/20 2,128 2,178 2,111 2,135 8,900
2025/01/17 2,079 2,111 2,065 2,093 9,600
2025/01/16 2,128 2,128 2,072 2,079 14,300
2025/01/15 2,101 2,152 2,101 2,128 6,400
2025/01/14 2,198 2,198 2,095 2,099 34,200
2025/01/10 2,213 2,233 2,167 2,167 35,200
2025/01/09 2,359 2,359 2,212 2,212 74,400
2025/01/08 2,359 2,359 2,316 2,359 11,800
2025/01/07 2,370 2,382 2,331 2,360 15,700
2025/01/06 2,382 2,385 2,343 2,366 13,100

このページの先頭へ