2,205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) |
|---|---|---|---|---|---|---|
| 2018/03/06 | 1,130.0 | 1,162.0 | 1,130.0 | 1,142.0 | 1,142.0 | 18,900 |
| 2018/03/05 | 1,143.0 | 1,149.0 | 1,124.0 | 1,124.0 | 1,124.0 | 5,300 |
| 2018/03/02 | 1,151.0 | 1,151.0 | 1,131.0 | 1,142.0 | 1,142.0 | 5,500 |
| 2018/03/01 | 1,174.0 | 1,175.0 | 1,163.0 | 1,164.0 | 1,164.0 | 6,000 |
| 2018/02/28 | 1,174.0 | 1,185.0 | 1,170.0 | 1,174.0 | 1,174.0 | 9,000 |
| 2018/02/27 | 1,187.0 | 1,196.0 | 1,174.0 | 1,174.0 | 1,174.0 | 5,900 |
| 2018/02/26 | 1,190.0 | 1,192.0 | 1,178.0 | 1,178.0 | 1,178.0 | 5,600 |
| 2018/02/23 | 1,172.0 | 1,186.0 | 1,166.0 | 1,167.0 | 1,167.0 | 4,500 |
| 2018/02/22 | 1,190.0 | 1,190.0 | 1,165.0 | 1,172.0 | 1,172.0 | 6,100 |
| 2018/02/21 | 1,187.0 | 1,199.0 | 1,184.0 | 1,192.0 | 1,192.0 | 6,000 |
| 2018/02/20 | 1,191.0 | 1,192.0 | 1,160.0 | 1,180.0 | 1,180.0 | 13,700 |
| 2018/02/19 | 1,149.0 | 1,161.0 | 1,120.0 | 1,161.0 | 1,161.0 | 11,300 |
| 2018/02/16 | 1,131.0 | 1,146.0 | 1,122.0 | 1,128.0 | 1,128.0 | 4,400 |
| 2018/02/15 | 1,120.0 | 1,122.0 | 1,101.0 | 1,110.0 | 1,110.0 | 10,100 |
| 2018/02/14 | 1,137.0 | 1,148.0 | 1,102.0 | 1,110.0 | 1,110.0 | 8,400 |
| 2018/02/13 | 1,162.0 | 1,162.0 | 1,136.0 | 1,136.0 | 1,136.0 | 3,400 |
| 2018/02/09 | 1,111.0 | 1,138.0 | 1,110.0 | 1,132.0 | 1,132.0 | 13,300 |
| 2018/02/08 | 1,130.0 | 1,176.0 | 1,130.0 | 1,166.0 | 1,166.0 | 7,200 |
| 2018/02/07 | 1,162.0 | 1,192.0 | 1,121.0 | 1,126.0 | 1,126.0 | 28,300 |
| 2018/02/06 | 1,153.0 | 1,185.0 | 1,100.0 | 1,104.0 | 1,104.0 | 60,500 |
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。
