2303東証S信用
業種 情報・通信業
ドーン 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,189 (23/07/11) | 1,791 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,174 (24/01/12) | 1,891 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,899 | 1,948 | 1,895 | 1,947 | +48 | +2.5 | 12,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,916 | 1,930 | 1,891 | 1,899 | -21 | -1.1 | 14,600 |
| 5/15 | 1,933 | 1,933 | 1,911 | 1,920 | -13 | -0.7 | 3,700 |
| 5/14 | 1,927 | 1,934 | 1,917 | 1,933 | +15 | +0.8 | 2,900 |
| 5/13 | 1,910 | 1,920 | 1,910 | 1,918 | 0 | 0.0 | 2,500 |
| 5/10 | 1,922 | 1,924 | 1,911 | 1,918 | -2 | -0.1 | 3,000 |
| 5/9 | 1,925 | 1,925 | 1,920 | 1,920 | -14 | -0.7 | 1,000 |
| 5/8 | 1,926 | 1,944 | 1,913 | 1,934 | +4 | +0.2 | 2,800 |
| 5/7 | 1,934 | 1,959 | 1,900 | 1,930 | -4 | -0.2 | 13,700 |
| 5/2 | 1,930 | 1,938 | 1,911 | 1,934 | -3 | -0.2 | 6,800 |
| 5/1 | 1,938 | 1,947 | 1,925 | 1,937 | -1 | -0.1 | 2,600 |
| 4/30 | 1,952 | 1,961 | 1,920 | 1,938 | -14 | -0.7 | 16,700 |
| 4/26 | 1,942 | 1,952 | 1,936 | 1,952 | -14 | -0.7 | 2,400 |
| 4/25 | 1,956 | 1,966 | 1,945 | 1,966 | +9 | +0.5 | 2,600 |
| 4/24 | 1,963 | 1,969 | 1,953 | 1,957 | -6 | -0.3 | 2,600 |
| 4/23 | 1,963 | 1,968 | 1,949 | 1,963 | +30 | +1.6 | 2,600 |
| 4/22 | 1,957 | 1,964 | 1,927 | 1,933 | -23 | -1.2 | 8,700 |
| 4/19 | 1,985 | 1,988 | 1,922 | 1,956 | -34 | -1.7 | 12,200 |
| 4/18 | 1,979 | 1,990 | 1,977 | 1,990 | 0 | 0.0 | 2,700 |
| 4/17 | 2,013 | 2,013 | 1,990 | 1,990 | -9 | -0.5 | 5,800 |
| 4/16 | 1,988 | 2,010 | 1,974 | 1,999 | 0 | 0.0 | 8,900 |
| 4/15 | 1,994 | 2,017 | 1,989 | 1,999 | -5 | -0.3 | 7,400 |
| 4/12 | 2,019 | 2,019 | 2,000 | 2,004 | -15 | -0.7 | 6,700 |
| 4/11 | 2,000 | 2,022 | 1,995 | 2,019 | +22 | +1.1 | 10,300 |
| 4/10 | 2,015 | 2,016 | 1,996 | 1,997 | -35 | -1.7 | 16,400 |
| 4/9 | 2,049 | 2,049 | 2,002 | 2,032 | -33 | -1.6 | 26,200 |
| 4/8 | 2,038 | 2,065 | 2,029 | 2,065 | +48 | +2.4 | 30,800 |
| 4/5 | 2,029 | 2,029 | 2,001 | 2,017 | +8 | +0.4 | 4,600 |
| 4/4 | 2,025 | 2,025 | 1,996 | 2,009 | -6 | -0.3 | 6,600 |
| 4/3 | 2,016 | 2,030 | 2,000 | 2,015 | -1 | -0.1 | 5,000 |
| 4/2 | 2,007 | 2,030 | 2,006 | 2,016 | +9 | +0.5 | 4,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて