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) | 1,902 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 1,956 | 1,966 | 1,945 | 1,966 | +9 | +0.5 | 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) |
---|---|---|---|---|---|---|---|
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 |
4/1 | 2,030 | 2,034 | 2,006 | 2,007 | -17 | -0.8 | 4,900 |
3/29 | 2,015 | 2,024 | 2,004 | 2,024 | +3 | +0.2 | 4,100 |
3/28 | 2,024 | 2,025 | 2,013 | 2,021 | +8 | +0.4 | 1,900 |
3/27 | 2,029 | 2,029 | 2,013 | 2,013 | -6 | -0.3 | 4,100 |
3/26 | 2,004 | 2,023 | 2,002 | 2,019 | +17 | +0.9 | 2,800 |
3/25 | 2,022 | 2,023 | 2,002 | 2,002 | -20 | -1.0 | 4,800 |
3/22 | 2,018 | 2,022 | 2,005 | 2,022 | +3 | +0.2 | 4,600 |
3/21 | 2,050 | 2,060 | 2,016 | 2,019 | -26 | -1.3 | 9,100 |
3/19 | 2,060 | 2,079 | 2,043 | 2,045 | -15 | -0.7 | 5,500 |
3/18 | 2,031 | 2,067 | 2,010 | 2,060 | +27 | +1.3 | 11,900 |
3/15 | 2,014 | 2,037 | 2,014 | 2,033 | +28 | +1.4 | 6,800 |
3/14 | 1,998 | 2,015 | 1,992 | 2,005 | +5 | +0.3 | 4,100 |
3/13 | 1,991 | 2,005 | 1,988 | 2,000 | +18 | +0.9 | 3,400 |
▶︎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