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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,952 | 1,961 | 1,911 | 1,934 | -18 | -0.9 | 32,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,957 | 1,969 | 1,927 | 1,952 | -4 | -0.2 | 18,900 |
| 4/19 | 1,994 | 2,017 | 1,922 | 1,956 | -48 | -2.4 | 37,000 |
| 4/12 | 2,038 | 2,065 | 1,995 | 2,004 | -13 | -0.6 | 90,400 |
| 4/5 | 2,030 | 2,034 | 1,996 | 2,017 | -7 | -0.4 | 25,500 |
| 3/29 | 2,022 | 2,029 | 2,002 | 2,024 | +2 | +0.1 | 17,700 |
| 3/22 | 2,031 | 2,079 | 2,005 | 2,022 | -11 | -0.5 | 31,100 |
| 3/15 | 2,010 | 2,037 | 1,975 | 2,033 | +23 | +1.1 | 30,700 |
| 3/8 | 2,004 | 2,030 | 1,981 | 2,010 | +11 | +0.6 | 33,700 |
| 3/1 | 2,000 | 2,027 | 1,987 | 1,999 | -4 | -0.2 | 42,400 |
| 2/22 | 1,986 | 2,023 | 1,978 | 2,003 | +36 | +1.8 | 24,200 |
| 2/16 | 1,985 | 2,095 | 1,956 | 1,967 | -14 | -0.7 | 69,500 |
| 2/9 | 2,055 | 2,065 | 1,981 | 1,981 | -72 | -3.5 | 44,800 |
| 2/2 | 2,056 | 2,080 | 2,018 | 2,053 | +10 | +0.5 | 37,600 |
| 1/26 | 2,075 | 2,081 | 2,033 | 2,043 | -27 | -1.3 | 41,800 |
| 1/19 | 2,168 | 2,170 | 2,030 | 2,070 | -86 | -4.0 | 114,500 |
| 1/12 | 1,947 | 2,174 | 1,925 | 2,156 | +221 | +11.4 | 218,400 |
| 1/5 | 1,985 | 1,985 | 1,902 | 1,935 | +56 | +3.0 | 31,700 |
| 12/29 | 1,871 | 1,890 | 1,815 | 1,879 | +14 | +0.8 | 79,000 |
| 12/22 | 1,846 | 1,885 | 1,830 | 1,865 | +13 | +0.7 | 48,300 |
| 12/15 | 1,896 | 1,905 | 1,840 | 1,852 | -46 | -2.4 | 34,200 |
| 12/8 | 1,892 | 1,951 | 1,873 | 1,898 | -34 | -1.8 | 37,900 |
| 12/1 | 1,907 | 1,981 | 1,900 | 1,932 | +38 | +2.0 | 27,600 |
| 11/24 | 1,919 | 1,928 | 1,885 | 1,894 | -14 | -0.7 | 16,500 |
| 11/17 | 1,894 | 1,914 | 1,871 | 1,908 | +29 | +1.5 | 41,400 |
| 11/10 | 1,870 | 1,888 | 1,842 | 1,879 | +18 | +1.0 | 17,900 |
| 11/2 | 1,822 | 1,870 | 1,822 | 1,861 | +26 | +1.4 | 7,400 |
| 10/27 | 1,826 | 1,861 | 1,791 | 1,835 | -5 | -0.3 | 52,900 |
| 10/20 | 1,906 | 1,911 | 1,817 | 1,840 | -66 | -3.5 | 61,000 |
| 10/13 | 1,970 | 1,995 | 1,901 | 1,906 | -39 | -2.0 | 57,000 |
| 10/6 | 2,000 | 2,033 | 1,940 | 1,945 | -53 | -2.7 | 46,900 |
▶︎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