2303 (株)ドーン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,093 | 2,093 | 1,985 | 1,996 | 22,000 | 1,996 |
| 2025-04-03 | 2,184 | 2,194 | 2,104 | 2,104 | 15,600 | 2,104 |
| 2025-04-02 | 2,188 | 2,214 | 2,188 | 2,209 | 700 | 2,209 |
| 2025-04-01 | 2,212 | 2,262 | 2,186 | 2,220 | 5,300 | 2,220 |
| 2025-03-31 | 2,250 | 2,250 | 2,179 | 2,186 | 5,500 | 2,186 |
| 2025-03-28 | 2,262 | 2,268 | 2,246 | 2,246 | 3,700 | 2,246 |
| 2025-03-27 | 2,266 | 2,267 | 2,231 | 2,246 | 5,800 | 2,246 |
| 2025-03-26 | 2,262 | 2,273 | 2,255 | 2,255 | 2,200 | 2,255 |
| 2025-03-25 | 2,276 | 2,276 | 2,261 | 2,261 | 1,100 | 2,261 |
| 2025-03-24 | 2,285 | 2,287 | 2,251 | 2,251 | 5,100 | 2,251 |
| 2025-03-21 | 2,240 | 2,268 | 2,240 | 2,248 | 4,300 | 2,248 |
| 2025-03-19 | 2,235 | 2,268 | 2,221 | 2,232 | 10,200 | 2,232 |
| 2025-03-18 | 2,216 | 2,275 | 2,201 | 2,235 | 8,200 | 2,235 |
| 2025-03-17 | 2,225 | 2,239 | 2,210 | 2,216 | 3,600 | 2,216 |
| 2025-03-14 | 2,135 | 2,233 | 2,133 | 2,233 | 10,500 | 2,233 |
| 2025-03-13 | 2,151 | 2,162 | 2,140 | 2,162 | 6,400 | 2,162 |
| 2025-03-12 | 2,140 | 2,167 | 2,125 | 2,151 | 5,300 | 2,151 |
| 2025-03-11 | 2,124 | 2,135 | 2,081 | 2,135 | 14,000 | 2,135 |
| 2025-03-10 | 2,158 | 2,158 | 2,131 | 2,149 | 4,900 | 2,149 |
| 2025-03-07 | 2,134 | 2,156 | 2,127 | 2,154 | 6,900 | 2,154 |
| 2025-03-06 | 2,139 | 2,188 | 2,128 | 2,156 | 35,100 | 2,156 |
| 2025-03-05 | 2,170 | 2,184 | 2,168 | 2,170 | 1,200 | 2,170 |
| 2025-03-04 | 2,180 | 2,182 | 2,120 | 2,170 | 7,800 | 2,170 |
| 2025-03-03 | 2,184 | 2,184 | 2,155 | 2,182 | 4,900 | 2,182 |
| 2025-02-28 | 2,136 | 2,151 | 2,120 | 2,139 | 6,200 | 2,139 |
| 2025-02-27 | 2,157 | 2,179 | 2,138 | 2,164 | 5,200 | 2,164 |
| 2025-02-26 | 2,193 | 2,206 | 2,152 | 2,199 | 4,200 | 2,199 |
| 2025-02-25 | 2,200 | 2,243 | 2,143 | 2,227 | 3,900 | 2,227 |
| 2025-02-21 | 2,262 | 2,262 | 2,206 | 2,206 | 5,500 | 2,206 |
| 2025-02-20 | 2,263 | 2,293 | 2,263 | 2,270 | 2,900 | 2,270 |
| 2025-02-19 | 2,296 | 2,296 | 2,275 | 2,275 | 4,500 | 2,275 |
| 2025-02-18 | 2,285 | 2,303 | 2,270 | 2,270 | 7,500 | 2,270 |
| 2025-02-17 | 2,280 | 2,286 | 2,264 | 2,284 | 8,900 | 2,284 |
| 2025-02-14 | 2,280 | 2,280 | 2,268 | 2,280 | 2,400 | 2,280 |
| 2025-02-13 | 2,300 | 2,300 | 2,274 | 2,282 | 7,100 | 2,282 |
| 2025-02-12 | 2,260 | 2,280 | 2,260 | 2,275 | 3,900 | 2,275 |
| 2025-02-10 | 2,282 | 2,290 | 2,260 | 2,260 | 6,400 | 2,260 |
| 2025-02-07 | 2,281 | 2,282 | 2,251 | 2,282 | 3,400 | 2,282 |
| 2025-02-06 | 2,258 | 2,293 | 2,255 | 2,281 | 10,200 | 2,281 |
| 2025-02-05 | 2,236 | 2,269 | 2,236 | 2,257 | 5,600 | 2,257 |
| 2025-02-04 | 2,294 | 2,294 | 2,240 | 2,240 | 5,000 | 2,240 |
| 2025-02-03 | 2,242 | 2,277 | 2,238 | 2,253 | 6,200 | 2,253 |
| 2025-01-31 | 2,251 | 2,305 | 2,251 | 2,253 | 11,200 | 2,253 |
| 2025-01-30 | 2,273 | 2,289 | 2,250 | 2,250 | 7,600 | 2,250 |
| 2025-01-29 | 2,260 | 2,294 | 2,255 | 2,273 | 7,000 | 2,273 |
| 2025-01-28 | 2,200 | 2,262 | 2,191 | 2,255 | 7,300 | 2,255 |
| 2025-01-27 | 2,259 | 2,260 | 2,202 | 2,205 | 8,000 | 2,205 |
| 2025-01-24 | 2,185 | 2,226 | 2,179 | 2,220 | 4,500 | 2,220 |
| 2025-01-23 | 2,135 | 2,208 | 2,135 | 2,179 | 10,300 | 2,179 |
| 2025-01-22 | 2,173 | 2,173 | 2,132 | 2,135 | 6,800 | 2,135 |
| 2025-01-21 | 2,185 | 2,185 | 2,134 | 2,160 | 6,400 | 2,160 |
| 2025-01-20 | 2,128 | 2,178 | 2,111 | 2,135 | 8,900 | 2,135 |
| 2025-01-17 | 2,079 | 2,111 | 2,065 | 2,093 | 9,600 | 2,093 |
| 2025-01-16 | 2,128 | 2,128 | 2,072 | 2,079 | 14,300 | 2,079 |
| 2025-01-15 | 2,101 | 2,152 | 2,101 | 2,128 | 6,400 | 2,128 |
| 2025-01-14 | 2,198 | 2,198 | 2,095 | 2,099 | 34,200 | 2,099 |
| 2025-01-10 | 2,213 | 2,233 | 2,167 | 2,167 | 35,200 | 2,167 |
| 2025-01-09 | 2,359 | 2,359 | 2,212 | 2,212 | 74,400 | 2,212 |
| 2025-01-08 | 2,359 | 2,359 | 2,316 | 2,359 | 11,800 | 2,359 |
| 2025-01-07 | 2,370 | 2,382 | 2,331 | 2,360 | 15,700 | 2,360 |
| 2025-01-06 | 2,382 | 2,385 | 2,343 | 2,366 | 13,100 | 2,366 |
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