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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,394 (24/10/11) | 1,600 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,394 (24/10/11) | 1,600 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,255 | 2,348 | 2,212 | 2,325 | +70 | +3.1 | 11,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,900 | 1,920 | 1,894 | 1,905 | -17 | -0.9 | 5,500 |
| 12/4 | 1,892 | 1,951 | 1,892 | 1,922 | -10 | -0.5 | 15,100 |
| 12/1 | 1,969 | 1,970 | 1,932 | 1,932 | -25 | -1.3 | 2,200 |
| 11/30 | 1,949 | 1,981 | 1,907 | 1,957 | +9 | +0.5 | 8,600 |
| 11/29 | 1,905 | 1,950 | 1,905 | 1,948 | +43 | +2.3 | 8,000 |
| 11/28 | 1,919 | 1,919 | 1,900 | 1,905 | -14 | -0.7 | 3,300 |
| 11/27 | 1,907 | 1,919 | 1,904 | 1,919 | +25 | +1.3 | 5,500 |
| 11/24 | 1,885 | 1,907 | 1,885 | 1,894 | -4 | -0.2 | 5,100 |
| 11/22 | 1,911 | 1,919 | 1,898 | 1,898 | -12 | -0.6 | 3,600 |
| 11/21 | 1,925 | 1,925 | 1,910 | 1,910 | 0 | 0.0 | 3,800 |
| 11/20 | 1,919 | 1,928 | 1,910 | 1,910 | +2 | +0.1 | 4,000 |
| 11/17 | 1,883 | 1,908 | 1,881 | 1,908 | +13 | +0.7 | 5,400 |
| 11/16 | 1,913 | 1,914 | 1,871 | 1,895 | -8 | -0.4 | 3,600 |
| 11/15 | 1,901 | 1,913 | 1,888 | 1,903 | +3 | +0.2 | 15,100 |
| 11/14 | 1,906 | 1,914 | 1,885 | 1,900 | -1 | -0.1 | 9,100 |
| 11/13 | 1,894 | 1,908 | 1,888 | 1,901 | +22 | +1.2 | 8,200 |
| 11/10 | 1,874 | 1,879 | 1,850 | 1,879 | +3 | +0.2 | 3,900 |
| 11/9 | 1,860 | 1,876 | 1,842 | 1,876 | +18 | +1.0 | 4,700 |
| 11/8 | 1,860 | 1,868 | 1,851 | 1,858 | -8 | -0.4 | 3,500 |
| 11/7 | 1,874 | 1,879 | 1,864 | 1,866 | -14 | -0.7 | 3,200 |
| 11/6 | 1,870 | 1,888 | 1,862 | 1,880 | +19 | +1.0 | 2,600 |
| 11/2 | 1,867 | 1,870 | 1,848 | 1,861 | +12 | +0.7 | 3,400 |
| 11/1 | 1,831 | 1,850 | 1,826 | 1,849 | +22 | +1.2 | 1,800 |
| 10/31 | 1,841 | 1,841 | 1,827 | 1,827 | -14 | -0.8 | 1,100 |
| 10/30 | 1,822 | 1,843 | 1,822 | 1,841 | +6 | +0.3 | 1,100 |
| 10/27 | 1,824 | 1,835 | 1,815 | 1,835 | +9 | +0.5 | 1,600 |
| 10/26 | 1,820 | 1,840 | 1,820 | 1,826 | -11 | -0.6 | 2,500 |
| 10/25 | 1,843 | 1,861 | 1,832 | 1,837 | -3 | -0.2 | 5,900 |
| 10/24 | 1,825 | 1,840 | 1,791 | 1,840 | +20 | +1.1 | 35,000 |
| 10/23 | 1,826 | 1,857 | 1,820 | 1,820 | -20 | -1.1 | 7,900 |
▶︎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
