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
2024-11-112,2452,2792,2262,26416,5002,264
2024-11-082,2032,2482,2002,22523,3002,225
2024-11-072,2102,2102,1802,20012,0002,200
2024-11-062,1692,2122,1542,18613,9002,186
2024-11-052,1482,1632,1342,1507,2002,150
2024-11-012,1502,1672,1162,1286,0002,128
2024-10-312,1652,1692,1432,1524,5002,152
2024-10-302,1542,1792,1272,1567,3002,156
2024-10-292,1002,1742,0992,15412,0002,154
2024-10-282,0812,1162,0772,10027,7002,100
2024-10-252,1312,1952,0772,09017,3002,090
2024-10-242,1452,1572,1002,13126,0002,131
2024-10-232,1642,1992,1522,15211,3002,152
2024-10-222,2792,2792,1802,18216,5002,182
2024-10-212,2772,2792,2582,27913,3002,279
2024-10-182,2972,3002,2562,27711,5002,277
2024-10-172,2672,3222,2312,27821,8002,278
2024-10-162,2312,2992,2202,22119,8002,221
2024-10-152,3402,3502,2322,23539,9002,235
2024-10-112,2462,3942,2052,356154,4002,356
2024-10-102,1502,1502,0922,09918,9002,099
2024-10-092,1832,1832,1512,1519,3002,151
2024-10-082,1792,2032,1532,16220,7002,162
2024-10-072,1932,2002,1702,17923,9002,179
2024-10-042,1982,1982,1502,17516,7002,175
2024-10-032,1922,2002,1502,19932,3002,199
2024-10-022,1682,1802,1102,18024,9002,180
2024-10-012,1442,1882,1342,16231,8002,162
2024-09-302,1002,1792,0902,12029,0002,120
2024-09-272,0602,0802,0602,0706,1002,070
2024-09-262,0552,0702,0422,0705,1002,070
2024-09-252,0672,0672,0422,0445,1002,044
2024-09-242,0562,0732,0522,0627,2002,062
2024-09-202,0382,0482,0242,0459,8002,045
2024-09-192,0322,0322,0122,0305,5002,030
2024-09-182,0002,0282,0002,0115,8002,011
2024-09-172,0132,0171,9942,0121,5002,012
2024-09-131,9701,9991,9701,9825,7001,982
2024-09-122,0042,0141,9772,0142,2002,014
2024-09-112,0122,0121,9751,9753,1001,975
2024-09-102,0112,0242,0022,0142,2002,014
2024-09-091,9592,0101,9452,0107,1002,010
2024-09-062,0332,0331,9742,0026,7002,002
2024-09-052,0022,0462,0002,02210,7002,022
2024-09-042,0392,0422,0002,0009,6002,000
2024-09-032,0262,0612,0262,0616,6002,061
2024-09-022,0472,0602,0262,02610,9002,026
2024-08-302,0242,0352,0122,0206,3002,020
2024-08-292,0152,0251,9592,0148,4002,014
2024-08-282,0202,0201,9992,0083,3002,008
2024-08-272,0152,0332,0002,0207,2002,020
2024-08-261,9632,0151,9602,0157,1002,015
2024-08-231,9992,0141,9832,0082,2002,008
2024-08-221,9652,0331,9612,0247,9002,024
2024-08-211,9571,9811,9481,9655,4001,965
2024-08-201,9751,9781,9601,9653,3001,965
2024-08-191,9821,9821,9511,9755,3001,975
2024-08-161,9891,9941,9801,9813,4001,981
2024-08-151,9702,0061,9701,9859,1001,985
2024-08-141,9741,9741,9451,9702,2001,970
2024-08-131,9951,9951,9501,9816,0001,981
2024-08-091,9302,0001,9281,99314,3001,993
2024-08-081,8371,9201,8201,9088,7001,908
2024-08-071,7301,8871,7301,85632,1001,856
2024-08-061,8191,8651,8191,85015,4001,850
2024-08-051,8001,8951,6001,71154,1001,711
2024-08-021,9501,9751,9111,91119,2001,911
2024-08-011,9942,0101,9711,98010,0001,980
2024-07-311,9992,0091,9781,9935,5001,993
2024-07-302,0102,0391,9991,9993,1001,999
2024-07-291,9852,0391,9832,0199,0002,019
2024-07-261,9801,9991,9781,9824,3001,982
2024-07-251,9972,0001,9801,9828,8001,982
2024-07-242,0062,0252,0002,0016,1002,001
2024-07-232,0182,0422,0052,0146,1002,014
2024-07-222,0452,0452,0002,01413,0002,014
2024-07-192,0212,0412,0112,02112,4002,021
2024-07-182,0802,0802,0212,02215,4002,022
2024-07-172,0662,0802,0622,06810,9002,068
2024-07-162,0902,1032,0622,06517,3002,065
2024-07-122,1502,1642,0672,08238,0002,082
2024-07-112,1722,1722,1112,13323,9002,133
2024-07-102,1182,1732,1102,17315,6002,173
2024-07-092,1102,1192,0912,1148,0002,114
2024-07-082,1542,1822,0862,11725,8002,117
2024-07-052,1992,2722,1272,149130,5002,149
2024-07-042,0492,0652,0472,0583,2002,058
2024-07-032,0522,0852,0312,0657,8002,065
2024-07-022,0202,0872,0062,08517,6002,085
2024-07-012,0542,0582,0112,0207,0002,020
2024-06-282,0512,0652,0402,0617,8002,061
2024-06-272,0482,0602,0302,03310,3002,033
2024-06-262,0252,0302,0072,0177,1002,017
2024-06-252,0092,0302,0062,0227,0002,022
2024-06-241,9992,0101,9972,0065,8002,006
2024-06-211,9832,0011,9811,9893,4001,989
2024-06-201,9941,9941,9781,9803,0001,980
2024-06-191,9831,9971,9681,9856,8001,985
2024-06-181,9651,9831,9651,9835,7001,983
2024-06-171,9661,9661,9521,9572,4001,957
2024-06-141,9581,9671,9551,9672,1001,967
2024-06-131,9601,9601,9521,9584,6001,958
2024-06-121,9791,9791,9701,9703001,970
2024-06-111,9701,9711,9621,9701,8001,970
2024-06-101,9731,9751,9531,9703,9001,970
2024-06-071,9541,9721,9501,9662,5001,966
2024-06-061,9881,9881,9551,9742,5001,974
2024-06-051,9781,9871,9771,9801,6001,980
2024-06-041,9801,9921,9801,9851,9001,985
2024-06-032,0012,0011,9781,9916,5001,991
2024-05-311,9292,0001,9212,00019,8002,000
2024-05-301,9241,9371,9051,9373,1001,937
2024-05-291,9931,9931,9331,9359,3001,935
2024-05-281,9361,9391,9231,9263,5001,926
2024-05-271,9441,9501,9251,9365,4001,936
2024-05-241,9441,9451,9281,9312,0001,931
2024-05-231,9551,9551,9451,9533,9001,953
2024-05-221,9661,9661,9531,9554,0001,955
2024-05-211,9841,9841,9201,9749,3001,974
2024-05-201,9471,9781,9451,9787,7001,978
2024-05-171,8991,9481,8951,94712,2001,947
2024-05-161,9161,9301,8911,89914,6001,899
2024-05-151,9331,9331,9111,9203,7001,920
2024-05-141,9271,9341,9171,9332,9001,933
2024-05-131,9101,9201,9101,9182,5001,918
2024-05-101,9221,9241,9111,9183,0001,918
2024-05-091,9251,9251,9201,9201,0001,920
2024-05-081,9261,9441,9131,9342,8001,934
2024-05-071,9341,9591,9001,93013,7001,930
2024-05-021,9301,9381,9111,9346,8001,934
2024-05-011,9381,9471,9251,9372,6001,937
2024-04-301,9521,9611,9201,93816,7001,938
2024-04-261,9421,9521,9361,9522,4001,952
2024-04-251,9561,9661,9451,9662,6001,966
2024-04-241,9631,9691,9531,9572,6001,957
2024-04-231,9631,9681,9491,9632,6001,963
2024-04-221,9571,9641,9271,9338,7001,933
2024-04-191,9851,9881,9221,95612,2001,956
2024-04-181,9791,9901,9771,9902,7001,990
2024-04-172,0132,0131,9901,9905,8001,990
2024-04-161,9882,0101,9741,9998,9001,999
2024-04-151,9942,0171,9891,9997,4001,999
2024-04-122,0192,0192,0002,0046,7002,004
2024-04-112,0002,0221,9952,01910,3002,019
2024-04-102,0152,0161,9961,99716,4001,997
2024-04-092,0492,0492,0022,03226,2002,032
2024-04-082,0382,0652,0292,06530,8002,065
2024-04-052,0292,0292,0012,0174,6002,017
2024-04-042,0252,0251,9962,0096,6002,009
2024-04-032,0162,0302,0002,0155,0002,015
2024-04-022,0072,0302,0062,0164,4002,016
2024-04-012,0302,0342,0062,0074,9002,007
2024-03-292,0152,0242,0042,0244,1002,024
2024-03-282,0242,0252,0132,0211,9002,021
2024-03-272,0292,0292,0132,0134,1002,013
2024-03-262,0042,0232,0022,0192,8002,019
2024-03-252,0222,0232,0022,0024,8002,002
2024-03-222,0182,0222,0052,0224,6002,022
2024-03-212,0502,0602,0162,0199,1002,019
2024-03-192,0602,0792,0432,0455,5002,045
2024-03-182,0312,0672,0102,06011,9002,060
2024-03-152,0142,0372,0142,0336,8002,033
2024-03-141,9982,0151,9922,0054,1002,005
2024-03-131,9912,0051,9882,0003,4002,000
2024-03-121,9832,0021,9751,9826,3001,982
2024-03-112,0102,0151,9801,98210,1001,982
2024-03-082,0062,0201,9992,0103,3002,010
2024-03-072,0242,0301,9991,9996,8001,999
2024-03-061,9852,0191,9812,0196,2002,019
2024-03-052,0022,0031,9871,9907,8001,990
2024-03-042,0042,0202,0002,0029,6002,002
2024-03-011,9972,0081,9901,9997,4001,999
2024-02-292,0002,0001,9871,9965,2001,996
2024-02-282,0052,0192,0002,0004,9002,000
2024-02-272,0032,0181,9942,00514,3002,005
2024-02-262,0002,0271,9912,00710,6002,007
2024-02-222,0012,0071,9782,0034,2002,003
2024-02-212,0142,0141,9841,9886,5001,988
2024-02-202,0162,0232,0112,0133,8002,013
2024-02-191,9862,0191,9802,0169,7002,016
2024-02-161,9591,9911,9591,9679,5001,967
2024-02-151,9652,0951,9561,95838,3001,958
2024-02-141,9761,9801,9671,9707,2001,970
2024-02-131,9851,9991,9691,97614,5001,976
2024-02-092,0042,0251,9811,98114,3001,981
2024-02-082,0132,0151,9921,99710,0001,997
2024-02-072,0072,0272,0002,0127,0002,012
2024-02-062,0282,0282,0002,0078,8002,007
2024-02-052,0552,0652,0302,0304,7002,030
2024-02-022,0252,0642,0252,0539,3002,053
2024-02-012,0612,0612,0182,01814,8002,018
2024-01-312,0582,0702,0572,0615,0002,061
2024-01-302,0712,0722,0632,0672,6002,067
2024-01-292,0562,0802,0562,0715,9002,071
2024-01-262,0572,0572,0432,0435,8002,043
2024-01-252,0542,0602,0512,0572,8002,057
2024-01-242,0582,0622,0462,0547,4002,054
2024-01-232,0582,0782,0332,06914,9002,069
2024-01-222,0752,0812,0462,05810,9002,058
2024-01-192,0412,0772,0302,07016,2002,070
2024-01-182,0622,0802,0412,04128,6002,041
2024-01-172,1412,1682,1112,11216,6002,112
2024-01-162,1362,1622,1362,14718,8002,147
2024-01-152,1682,1702,1202,13634,3002,136
2024-01-122,0802,1742,0622,156122,6002,156
2024-01-112,0052,0401,9812,00057,5002,000
2024-01-101,9341,9911,9341,98628,2001,986
2024-01-091,9471,9491,9251,92710,1001,927
2024-01-051,9571,9601,9271,9357,3001,935
2024-01-041,9851,9851,9021,97024,4001,970

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