2303 (株)ドーン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,942 | 1,952 | 1,936 | 1,952 | 2,400 | 1,952 |
| 2024-04-25 | 1,956 | 1,966 | 1,945 | 1,966 | 2,600 | 1,966 |
| 2024-04-24 | 1,963 | 1,969 | 1,953 | 1,957 | 2,600 | 1,957 |
| 2024-04-23 | 1,963 | 1,968 | 1,949 | 1,963 | 2,600 | 1,963 |
| 2024-04-22 | 1,957 | 1,964 | 1,927 | 1,933 | 8,700 | 1,933 |
| 2024-04-19 | 1,985 | 1,988 | 1,922 | 1,956 | 12,200 | 1,956 |
| 2024-04-18 | 1,979 | 1,990 | 1,977 | 1,990 | 2,700 | 1,990 |
| 2024-04-17 | 2,013 | 2,013 | 1,990 | 1,990 | 5,800 | 1,990 |
| 2024-04-16 | 1,988 | 2,010 | 1,974 | 1,999 | 8,900 | 1,999 |
| 2024-04-15 | 1,994 | 2,017 | 1,989 | 1,999 | 7,400 | 1,999 |
| 2024-04-12 | 2,019 | 2,019 | 2,000 | 2,004 | 6,700 | 2,004 |
| 2024-04-11 | 2,000 | 2,022 | 1,995 | 2,019 | 10,300 | 2,019 |
| 2024-04-10 | 2,015 | 2,016 | 1,996 | 1,997 | 16,400 | 1,997 |
| 2024-04-09 | 2,049 | 2,049 | 2,002 | 2,032 | 26,200 | 2,032 |
| 2024-04-08 | 2,038 | 2,065 | 2,029 | 2,065 | 30,800 | 2,065 |
| 2024-04-05 | 2,029 | 2,029 | 2,001 | 2,017 | 4,600 | 2,017 |
| 2024-04-04 | 2,025 | 2,025 | 1,996 | 2,009 | 6,600 | 2,009 |
| 2024-04-03 | 2,016 | 2,030 | 2,000 | 2,015 | 5,000 | 2,015 |
| 2024-04-02 | 2,007 | 2,030 | 2,006 | 2,016 | 4,400 | 2,016 |
| 2024-04-01 | 2,030 | 2,034 | 2,006 | 2,007 | 4,900 | 2,007 |
| 2024-03-29 | 2,015 | 2,024 | 2,004 | 2,024 | 4,100 | 2,024 |
| 2024-03-28 | 2,024 | 2,025 | 2,013 | 2,021 | 1,900 | 2,021 |
| 2024-03-27 | 2,029 | 2,029 | 2,013 | 2,013 | 4,100 | 2,013 |
| 2024-03-26 | 2,004 | 2,023 | 2,002 | 2,019 | 2,800 | 2,019 |
| 2024-03-25 | 2,022 | 2,023 | 2,002 | 2,002 | 4,800 | 2,002 |
| 2024-03-22 | 2,018 | 2,022 | 2,005 | 2,022 | 4,600 | 2,022 |
| 2024-03-21 | 2,050 | 2,060 | 2,016 | 2,019 | 9,100 | 2,019 |
| 2024-03-19 | 2,060 | 2,079 | 2,043 | 2,045 | 5,500 | 2,045 |
| 2024-03-18 | 2,031 | 2,067 | 2,010 | 2,060 | 11,900 | 2,060 |
| 2024-03-15 | 2,014 | 2,037 | 2,014 | 2,033 | 6,800 | 2,033 |
| 2024-03-14 | 1,998 | 2,015 | 1,992 | 2,005 | 4,100 | 2,005 |
| 2024-03-13 | 1,991 | 2,005 | 1,988 | 2,000 | 3,400 | 2,000 |
| 2024-03-12 | 1,983 | 2,002 | 1,975 | 1,982 | 6,300 | 1,982 |
| 2024-03-11 | 2,010 | 2,015 | 1,980 | 1,982 | 10,100 | 1,982 |
| 2024-03-08 | 2,006 | 2,020 | 1,999 | 2,010 | 3,300 | 2,010 |
| 2024-03-07 | 2,024 | 2,030 | 1,999 | 1,999 | 6,800 | 1,999 |
| 2024-03-06 | 1,985 | 2,019 | 1,981 | 2,019 | 6,200 | 2,019 |
| 2024-03-05 | 2,002 | 2,003 | 1,987 | 1,990 | 7,800 | 1,990 |
| 2024-03-04 | 2,004 | 2,020 | 2,000 | 2,002 | 9,600 | 2,002 |
| 2024-03-01 | 1,997 | 2,008 | 1,990 | 1,999 | 7,400 | 1,999 |
| 2024-02-29 | 2,000 | 2,000 | 1,987 | 1,996 | 5,200 | 1,996 |
| 2024-02-28 | 2,005 | 2,019 | 2,000 | 2,000 | 4,900 | 2,000 |
| 2024-02-27 | 2,003 | 2,018 | 1,994 | 2,005 | 14,300 | 2,005 |
| 2024-02-26 | 2,000 | 2,027 | 1,991 | 2,007 | 10,600 | 2,007 |
| 2024-02-22 | 2,001 | 2,007 | 1,978 | 2,003 | 4,200 | 2,003 |
| 2024-02-21 | 2,014 | 2,014 | 1,984 | 1,988 | 6,500 | 1,988 |
| 2024-02-20 | 2,016 | 2,023 | 2,011 | 2,013 | 3,800 | 2,013 |
| 2024-02-19 | 1,986 | 2,019 | 1,980 | 2,016 | 9,700 | 2,016 |
| 2024-02-16 | 1,959 | 1,991 | 1,959 | 1,967 | 9,500 | 1,967 |
| 2024-02-15 | 1,965 | 2,095 | 1,956 | 1,958 | 38,300 | 1,958 |
| 2024-02-14 | 1,976 | 1,980 | 1,967 | 1,970 | 7,200 | 1,970 |
| 2024-02-13 | 1,985 | 1,999 | 1,969 | 1,976 | 14,500 | 1,976 |
| 2024-02-09 | 2,004 | 2,025 | 1,981 | 1,981 | 14,300 | 1,981 |
| 2024-02-08 | 2,013 | 2,015 | 1,992 | 1,997 | 10,000 | 1,997 |
| 2024-02-07 | 2,007 | 2,027 | 2,000 | 2,012 | 7,000 | 2,012 |
| 2024-02-06 | 2,028 | 2,028 | 2,000 | 2,007 | 8,800 | 2,007 |
| 2024-02-05 | 2,055 | 2,065 | 2,030 | 2,030 | 4,700 | 2,030 |
| 2024-02-02 | 2,025 | 2,064 | 2,025 | 2,053 | 9,300 | 2,053 |
| 2024-02-01 | 2,061 | 2,061 | 2,018 | 2,018 | 14,800 | 2,018 |
| 2024-01-31 | 2,058 | 2,070 | 2,057 | 2,061 | 5,000 | 2,061 |
| 2024-01-30 | 2,071 | 2,072 | 2,063 | 2,067 | 2,600 | 2,067 |
| 2024-01-29 | 2,056 | 2,080 | 2,056 | 2,071 | 5,900 | 2,071 |
| 2024-01-26 | 2,057 | 2,057 | 2,043 | 2,043 | 5,800 | 2,043 |
| 2024-01-25 | 2,054 | 2,060 | 2,051 | 2,057 | 2,800 | 2,057 |
| 2024-01-24 | 2,058 | 2,062 | 2,046 | 2,054 | 7,400 | 2,054 |
| 2024-01-23 | 2,058 | 2,078 | 2,033 | 2,069 | 14,900 | 2,069 |
| 2024-01-22 | 2,075 | 2,081 | 2,046 | 2,058 | 10,900 | 2,058 |
| 2024-01-19 | 2,041 | 2,077 | 2,030 | 2,070 | 16,200 | 2,070 |
| 2024-01-18 | 2,062 | 2,080 | 2,041 | 2,041 | 28,600 | 2,041 |
| 2024-01-17 | 2,141 | 2,168 | 2,111 | 2,112 | 16,600 | 2,112 |
| 2024-01-16 | 2,136 | 2,162 | 2,136 | 2,147 | 18,800 | 2,147 |
| 2024-01-15 | 2,168 | 2,170 | 2,120 | 2,136 | 34,300 | 2,136 |
| 2024-01-12 | 2,080 | 2,174 | 2,062 | 2,156 | 122,600 | 2,156 |
| 2024-01-11 | 2,005 | 2,040 | 1,981 | 2,000 | 57,500 | 2,000 |
| 2024-01-10 | 1,934 | 1,991 | 1,934 | 1,986 | 28,200 | 1,986 |
| 2024-01-09 | 1,947 | 1,949 | 1,925 | 1,927 | 10,100 | 1,927 |
| 2024-01-05 | 1,957 | 1,960 | 1,927 | 1,935 | 7,300 | 1,935 |
| 2024-01-04 | 1,985 | 1,985 | 1,902 | 1,970 | 24,400 | 1,970 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株
