2,241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) |
|---|---|---|---|---|---|---|
| 2018/07/19 | 1,336.0 | 1,336.0 | 1,294.0 | 1,298.0 | 1,298.0 | 21,500 |
| 2018/07/18 | 1,321.0 | 1,334.0 | 1,316.0 | 1,320.0 | 1,320.0 | 7,900 |
| 2018/07/17 | 1,345.0 | 1,348.0 | 1,308.0 | 1,314.0 | 1,314.0 | 15,600 |
| 2018/07/13 | 1,360.0 | 1,369.0 | 1,335.0 | 1,340.0 | 1,340.0 | 19,300 |
| 2018/07/12 | 1,330.0 | 1,364.0 | 1,313.0 | 1,343.0 | 1,343.0 | 29,300 |
| 2018/07/11 | 1,350.0 | 1,350.0 | 1,280.0 | 1,332.0 | 1,332.0 | 63,200 |
| 2018/07/10 | 1,480.0 | 1,481.0 | 1,320.0 | 1,340.0 | 1,340.0 | 185,100 |
| 2018/07/09 | 1,325.0 | 1,512.0 | 1,318.0 | 1,450.0 | 1,450.0 | 183,400 |
| 2018/07/06 | 1,225.0 | 1,299.0 | 1,225.0 | 1,295.0 | 1,295.0 | 35,000 |
| 2018/07/05 | 1,211.0 | 1,270.0 | 1,211.0 | 1,212.0 | 1,212.0 | 39,500 |
| 2018/07/04 | 1,261.0 | 1,264.0 | 1,213.0 | 1,241.0 | 1,241.0 | 27,600 |
| 2018/07/03 | 1,263.0 | 1,326.0 | 1,257.0 | 1,257.0 | 1,257.0 | 40,700 |
| 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 |
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。
