！決算発表予定日 2024/07/11
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
(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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,025 | 2,030 | 2,024 | 2,029 | +7 | +0.4 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 2,009 | 2,030 | 2,006 | 2,022 | +16 | +0.8 | 7,000 |
| 6/24 | 1,999 | 2,010 | 1,997 | 2,006 | +17 | +0.9 | 5,800 |
| 6/21 | 1,983 | 2,001 | 1,981 | 1,989 | +9 | +0.5 | 3,400 |
| 6/20 | 1,994 | 1,994 | 1,978 | 1,980 | -5 | -0.3 | 3,000 |
| 6/19 | 1,983 | 1,997 | 1,968 | 1,985 | +2 | +0.1 | 6,800 |
| 6/18 | 1,965 | 1,983 | 1,965 | 1,983 | +26 | +1.3 | 5,700 |
| 6/17 | 1,966 | 1,966 | 1,952 | 1,957 | -10 | -0.5 | 2,400 |
| 6/14 | 1,958 | 1,967 | 1,955 | 1,967 | +9 | +0.5 | 2,100 |
| 6/13 | 1,960 | 1,960 | 1,952 | 1,958 | -12 | -0.6 | 4,600 |
| 6/12 | 1,979 | 1,979 | 1,970 | 1,970 | 0 | 0.0 | 300 |
| 6/11 | 1,970 | 1,971 | 1,962 | 1,970 | 0 | 0.0 | 1,800 |
| 6/10 | 1,973 | 1,975 | 1,953 | 1,970 | +4 | +0.2 | 3,900 |
| 6/7 | 1,954 | 1,972 | 1,950 | 1,966 | -8 | -0.4 | 2,500 |
| 6/6 | 1,988 | 1,988 | 1,955 | 1,974 | -6 | -0.3 | 2,500 |
| 6/5 | 1,978 | 1,987 | 1,977 | 1,980 | -5 | -0.3 | 1,600 |
| 6/4 | 1,980 | 1,992 | 1,980 | 1,985 | -6 | -0.3 | 1,900 |
| 6/3 | 2,001 | 2,001 | 1,978 | 1,991 | -9 | -0.5 | 6,500 |
| 5/31 | 1,929 | 2,000 | 1,921 | 2,000 | +63 | +3.3 | 19,800 |
| 5/30 | 1,924 | 1,937 | 1,905 | 1,937 | +2 | +0.1 | 3,100 |
| 5/29 | 1,993 | 1,993 | 1,933 | 1,935 | +9 | +0.5 | 9,300 |
| 5/28 | 1,936 | 1,939 | 1,923 | 1,926 | -10 | -0.5 | 3,500 |
| 5/27 | 1,944 | 1,950 | 1,925 | 1,936 | +5 | +0.3 | 5,400 |
| 5/24 | 1,944 | 1,945 | 1,928 | 1,931 | -22 | -1.1 | 2,000 |
| 5/23 | 1,955 | 1,955 | 1,945 | 1,953 | -2 | -0.1 | 3,900 |
| 5/22 | 1,966 | 1,966 | 1,953 | 1,955 | -19 | -1.0 | 4,000 |
| 5/21 | 1,984 | 1,984 | 1,920 | 1,974 | -4 | -0.2 | 9,300 |
| 5/20 | 1,947 | 1,978 | 1,945 | 1,978 | +31 | +1.6 | 7,700 |
| 5/17 | 1,899 | 1,948 | 1,895 | 1,947 | +48 | +2.5 | 12,200 |
| 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 |
▶︎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