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
2026/03/11 2,790 2,790 2,716 2,716 6,100
2026/03/10 2,692 2,785 2,692 2,780 18,400
2026/03/09 2,692 2,692 2,600 2,692 14,400
2026/03/06 2,610 2,737 2,610 2,736 14,200
2026/03/05 2,554 2,665 2,539 2,610 8,100
2026/03/04 2,599 2,647 2,502 2,525 17,700
2026/03/03 2,622 2,688 2,611 2,611 9,300
2026/03/02 2,613 2,647 2,563 2,622 8,800
2026/02/27 2,515 2,615 2,515 2,575 5,100
2026/02/26 2,531 2,580 2,518 2,547 4,700
2026/02/25 2,542 2,550 2,523 2,544 3,600
2026/02/24 2,565 2,579 2,510 2,542 8,000
2026/02/20 2,602 2,628 2,565 2,565 3,700
2026/02/19 2,635 2,652 2,580 2,635 10,000
2026/02/18 2,633 2,705 2,610 2,651 9,100
2026/02/17 2,619 2,638 2,591 2,612 5,400
2026/02/16 2,624 2,674 2,600 2,622 7,600
2026/02/13 2,689 2,707 2,591 2,646 22,000
2026/02/12 2,718 2,718 2,670 2,689 8,500
2026/02/10 2,676 2,771 2,653 2,767 26,900
2026/02/09 2,589 2,590 2,570 2,580 7,300
2026/02/06 2,580 2,580 2,500 2,562 12,100
2026/02/05 2,671 2,671 2,575 2,583 17,200
2026/02/04 2,759 2,759 2,682 2,697 13,200
2026/02/03 2,696 2,760 2,696 2,759 11,400
2026/02/02 2,692 2,745 2,683 2,683 9,200
2026/01/30 2,653 2,655 2,637 2,642 2,900
2026/01/29 2,657 2,657 2,623 2,630 2,300
2026/01/28 2,661 2,665 2,606 2,657 7,700
2026/01/27 2,668 2,668 2,648 2,661 3,200
2026/01/26 2,700 2,707 2,663 2,687 4,300
2026/01/23 2,734 2,740 2,652 2,707 11,600
2026/01/22 2,750 2,780 2,720 2,734 3,600
2026/01/21 2,721 2,750 2,668 2,750 7,600
2026/01/20 2,749 2,755 2,740 2,750 4,300
2026/01/19 2,839 2,887 2,731 2,780 13,700
2026/01/16 2,889 2,891 2,831 2,850 10,000
2026/01/15 2,797 2,888 2,796 2,879 10,000
2026/01/14 2,757 2,830 2,745 2,796 13,900
2026/01/13 2,739 2,772 2,712 2,753 23,700
2026/01/09 2,647 2,704 2,576 2,662 28,400
2026/01/08 2,638 2,709 2,551 2,621 75,400
2026/01/07 2,537 2,651 2,537 2,588 26,000
2026/01/06 2,532 2,559 2,497 2,500 14,700
2026/01/05 2,493 2,529 2,465 2,529 14,300

このページの先頭へ