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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,938 | 1,947 | 1,911 | 1,934 | -4 | -0.2 | 16,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,030 | 2,065 | 1,920 | 1,938 | -86 | -4.3 | 188,500 |
| 24/03 | 1,997 | 2,079 | 1,975 | 2,024 | +28 | +1.4 | 120,600 |
| 24/02 | 2,061 | 2,095 | 1,956 | 1,996 | -65 | -3.2 | 197,600 |
| 24/01 | 1,985 | 2,174 | 1,902 | 2,061 | +182 | +9.7 | 419,900 |
| 23/12 | 1,969 | 1,970 | 1,815 | 1,879 | -78 | -4.0 | 201,600 |
| 23/11 | 1,831 | 1,981 | 1,826 | 1,957 | +130 | +7.1 | 106,400 |
| 23/10 | 2,000 | 2,033 | 1,791 | 1,827 | -171 | -8.6 | 220,000 |
| 23/09 | 1,954 | 2,029 | 1,938 | 1,998 | +47 | +2.4 | 181,500 |
| 23/08 | 1,922 | 1,999 | 1,851 | 1,951 | +40 | +2.1 | 218,000 |
| 23/07 | 2,071 | 2,189 | 1,890 | 1,911 | -122 | -6.0 | 560,900 |
| 23/06 | 2,018 | 2,098 | 2,001 | 2,033 | +4 | +0.2 | 189,700 |
| 23/05 | 2,100 | 2,168 | 2,010 | 2,029 | -76 | -3.6 | 141,500 |
| 23/04 | 2,233 | 2,450 | 2,063 | 2,105 | -127 | -5.7 | 385,700 |
| 23/03 | 2,292 | 2,308 | 2,088 | 2,232 | -107 | -4.6 | 371,800 |
| 23/02 | 1,914 | 2,469 | 1,881 | 2,339 | +422 | +22.0 | 517,200 |
| 23/01 | 1,811 | 1,932 | 1,780 | 1,917 | +101 | +5.6 | 271,300 |
| 22/12 | 1,846 | 1,939 | 1,725 | 1,816 | -10 | -0.6 | 353,500 |
| 22/11 | 1,862 | 1,889 | 1,820 | 1,826 | -40 | -2.1 | 172,200 |
| 22/10 | 1,879 | 1,944 | 1,805 | 1,866 | +3 | +0.2 | 262,100 |
| 22/09 | 1,848 | 1,950 | 1,790 | 1,863 | +15 | +0.8 | 337,000 |
| 22/08 | 1,780 | 1,856 | 1,705 | 1,848 | +70 | +3.9 | 358,900 |
| 22/07 | 2,026 | 2,174 | 1,716 | 1,778 | -259 | -12.7 | 664,000 |
| 22/06 | 1,896 | 2,120 | 1,867 | 2,037 | +134 | +7.0 | 303,600 |
| 22/05 | 1,880 | 1,948 | 1,761 | 1,903 | +25 | +1.3 | 236,000 |
| 22/04 | 1,998 | 2,151 | 1,844 | 1,878 | -110 | -5.5 | 601,300 |
| 22/03 | 1,645 | 2,028 | 1,566 | 1,988 | +346 | +21.1 | 560,100 |
| 22/02 | 1,706 | 1,813 | 1,501 | 1,642 | +13 | +0.8 | 319,600 |
| 22/01 | 2,174 | 2,174 | 1,508 | 1,629 | -500 | -23.5 | 1,413,000 |
| 21/12 | 2,553 | 2,562 | 1,950 | 2,129 | -423 | -16.6 | 1,084,400 |
| 21/11 | 2,490 | 2,665 | 2,381 | 2,552 | +89 | +3.6 | 477,600 |
▶︎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