2,196円
ドーンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/07/02 | 1,320.0 | 1,323.0 | 1,264.0 | 1,264.0 | 1,264.0 | 26,200 |
| 2018/06/29 | 1,290.0 | 1,320.0 | 1,281.0 | 1,310.0 | 1,310.0 | 12,800 |
| 2018/06/28 | 1,314.0 | 1,333.0 | 1,280.0 | 1,290.0 | 1,290.0 | 19,000 |
| 2018/06/27 | 1,320.0 | 1,340.0 | 1,314.0 | 1,322.0 | 1,322.0 | 21,800 |
| 2018/06/26 | 1,272.0 | 1,328.0 | 1,252.0 | 1,316.0 | 1,316.0 | 24,200 |
| 2018/06/25 | 1,368.0 | 1,369.0 | 1,287.0 | 1,302.0 | 1,302.0 | 24,500 |
| 2018/06/22 | 1,360.0 | 1,380.0 | 1,340.0 | 1,355.0 | 1,355.0 | 31,000 |
| 2018/06/21 | 1,437.0 | 1,437.0 | 1,390.0 | 1,390.0 | 1,390.0 | 18,500 |
| 2018/06/20 | 1,374.0 | 1,418.0 | 1,320.0 | 1,407.0 | 1,407.0 | 51,400 |
| 2018/06/19 | 1,456.0 | 1,458.0 | 1,381.0 | 1,404.0 | 1,404.0 | 32,000 |
| 2018/06/18 | 1,496.0 | 1,496.0 | 1,446.0 | 1,446.0 | 1,446.0 | 21,900 |
| 2018/06/15 | 1,481.0 | 1,488.0 | 1,460.0 | 1,474.0 | 1,474.0 | 15,000 |
| 2018/06/14 | 1,514.0 | 1,514.0 | 1,480.0 | 1,480.0 | 1,480.0 | 15,400 |
| 2018/06/13 | 1,505.0 | 1,514.0 | 1,495.0 | 1,500.0 | 1,500.0 | 19,000 |
| 2018/06/12 | 1,495.0 | 1,520.0 | 1,495.0 | 1,505.0 | 1,505.0 | 21,100 |
| 2018/06/11 | 1,522.0 | 1,549.0 | 1,490.0 | 1,502.0 | 1,502.0 | 19,700 |
| 2018/06/08 | 1,487.0 | 1,519.0 | 1,487.0 | 1,517.0 | 1,517.0 | 18,000 |
| 2018/06/07 | 1,500.0 | 1,525.0 | 1,484.0 | 1,494.0 | 1,494.0 | 23,200 |
| 2018/06/06 | 1,470.0 | 1,526.0 | 1,461.0 | 1,475.0 | 1,475.0 | 37,800 |
| 2018/06/05 | 1,495.0 | 1,508.0 | 1,455.0 | 1,473.0 | 1,473.0 | 29,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ドーンの取引履歴を振り返りませんか？
ドーンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
