ドーン
2303スタンダード/情報･通信業/Dawn Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,600.0 | 2,661.0 | 2,600.0 | 2,661.0 | +52.0 | +1.99% | 2,000 |
| 2026-03-12 | 2,728.0 | 2,737.0 | 2,609.0 | 2,609.0 | -107.0 | -3.94% | 7,600 |
| 2026-03-11 | 2,790.0 | 2,790.0 | 2,716.0 | 2,716.0 | -64.0 | -2.30% | 6,100 |
| 2026-03-10 | 2,692.0 | 2,785.0 | 2,692.0 | 2,780.0 | +88.0 | +3.27% | 18,400 |
| 2026-03-09 | 2,692.0 | 2,692.0 | 2,600.0 | 2,692.0 | -44.0 | -1.61% | 14,400 |
| 2026-03-06 | 2,610.0 | 2,737.0 | 2,610.0 | 2,736.0 | +126.0 | +4.83% | 14,200 |
| 2026-03-05 | 2,554.0 | 2,665.0 | 2,539.0 | 2,610.0 | +85.0 | +3.37% | 8,100 |
| 2026-03-04 | 2,599.0 | 2,647.0 | 2,502.0 | 2,525.0 | -86.0 | -3.29% | 17,700 |
| 2026-03-03 | 2,622.0 | 2,688.0 | 2,611.0 | 2,611.0 | -11.0 | -0.42% | 9,300 |
| 2026-03-02 | 2,613.0 | 2,647.0 | 2,563.0 | 2,622.0 | +47.0 | +1.83% | 8,800 |
| 2026-02-27 | 2,515.0 | 2,615.0 | 2,515.0 | 2,575.0 | +28.0 | +1.10% | 5,100 |
| 2026-02-26 | 2,531.0 | 2,580.0 | 2,518.0 | 2,547.0 | +3.0 | +0.12% | 4,700 |
| 2026-02-25 | 2,542.0 | 2,550.0 | 2,523.0 | 2,544.0 | +2.0 | +0.08% | 3,600 |
| 2026-02-24 | 2,565.0 | 2,579.0 | 2,510.0 | 2,542.0 | -23.0 | -0.90% | 8,000 |
| 2026-02-20 | 2,602.0 | 2,628.0 | 2,565.0 | 2,565.0 | -70.0 | -2.66% | 3,700 |
| 2026-02-19 | 2,635.0 | 2,652.0 | 2,580.0 | 2,635.0 | -16.0 | -0.60% | 10,000 |
| 2026-02-18 | 2,633.0 | 2,705.0 | 2,610.0 | 2,651.0 | +39.0 | +1.49% | 9,100 |
| 2026-02-17 | 2,619.0 | 2,638.0 | 2,591.0 | 2,612.0 | -10.0 | -0.38% | 5,400 |
| 2026-02-16 | 2,624.0 | 2,674.0 | 2,600.0 | 2,622.0 | -24.0 | -0.91% | 7,600 |
| 2026-02-13 | 2,689.0 | 2,707.0 | 2,591.0 | 2,646.0 | -43.0 | -1.60% | 22,000 |
| 2026-02-12 | 2,718.0 | 2,718.0 | 2,670.0 | 2,689.0 | -78.0 | -2.82% | 8,500 |
| 2026-02-10 | 2,676.0 | 2,771.0 | 2,653.0 | 2,767.0 | +187.0 | +7.25% | 26,900 |
| 2026-02-09 | 2,589.0 | 2,590.0 | 2,570.0 | 2,580.0 | +18.0 | +0.70% | 7,300 |
| 2026-02-06 | 2,580.0 | 2,580.0 | 2,500.0 | 2,562.0 | -21.0 | -0.81% | 12,100 |
| 2026-02-05 | 2,671.0 | 2,671.0 | 2,575.0 | 2,583.0 | -114.0 | -4.23% | 17,200 |
| 2026-02-04 | 2,759.0 | 2,759.0 | 2,682.0 | 2,697.0 | -62.0 | -2.25% | 13,200 |
| 2026-02-03 | 2,696.0 | 2,760.0 | 2,696.0 | 2,759.0 | +76.0 | +2.83% | 11,400 |
| 2026-02-02 | 2,692.0 | 2,745.0 | 2,683.0 | 2,683.0 | +41.0 | +1.55% | 9,200 |
| 2026-01-30 | 2,653.0 | 2,655.0 | 2,637.0 | 2,642.0 | +12.0 | +0.46% | 2,900 |
| 2026-01-29 | 2,657.0 | 2,657.0 | 2,623.0 | 2,630.0 | -27.0 | -1.02% | 2,300 |
| 2026-01-28 | 2,661.0 | 2,665.0 | 2,606.0 | 2,657.0 | -4.0 | -0.15% | 7,700 |
| 2026-01-27 | 2,668.0 | 2,668.0 | 2,648.0 | 2,661.0 | -26.0 | -0.97% | 3,200 |
| 2026-01-26 | 2,700.0 | 2,707.0 | 2,663.0 | 2,687.0 | -20.0 | -0.74% | 4,300 |
| 2026-01-23 | 2,734.0 | 2,740.0 | 2,652.0 | 2,707.0 | -27.0 | -0.99% | 11,600 |
| 2026-01-22 | 2,750.0 | 2,780.0 | 2,720.0 | 2,734.0 | -16.0 | -0.58% | 3,600 |
| 2026-01-21 | 2,721.0 | 2,750.0 | 2,668.0 | 2,750.0 | 0.0 | 0.00% | 7,600 |
| 2026-01-20 | 2,749.0 | 2,755.0 | 2,740.0 | 2,750.0 | -30.0 | -1.08% | 4,300 |
| 2026-01-19 | 2,839.0 | 2,887.0 | 2,731.0 | 2,780.0 | -70.0 | -2.46% | 13,700 |
| 2026-01-16 | 2,889.0 | 2,891.0 | 2,831.0 | 2,850.0 | -29.0 | -1.01% | 10,000 |
| 2026-01-15 | 2,797.0 | 2,888.0 | 2,796.0 | 2,879.0 | +83.0 | +2.97% | 10,000 |
| 2026-01-14 | 2,757.0 | 2,830.0 | 2,745.0 | 2,796.0 | +43.0 | +1.56% | 13,900 |
| 2026-01-13 | 2,739.0 | 2,772.0 | 2,712.0 | 2,753.0 | +91.0 | +3.42% | 23,700 |
| 2026-01-09 | 2,647.0 | 2,704.0 | 2,576.0 | 2,662.0 | +41.0 | +1.56% | 28,400 |
| 2026-01-08 | 2,638.0 | 2,709.0 | 2,551.0 | 2,621.0 | +33.0 | +1.28% | 75,400 |
| 2026-01-07 | 2,537.0 | 2,651.0 | 2,537.0 | 2,588.0 | +88.0 | +3.52% | 26,000 |
| 2026-01-06 | 2,532.0 | 2,559.0 | 2,497.0 | 2,500.0 | -29.0 | -1.15% | 14,700 |
| 2026-01-05 | 2,493.0 | 2,529.0 | 2,465.0 | 2,529.0 | +52.0 | +2.10% | 14,300 |
| 2025-12-30 | 2,475.0 | 2,520.0 | 2,453.0 | 2,477.0 | -4.0 | -0.16% | 8,600 |
| 2025-12-29 | 2,491.0 | 2,496.0 | 2,463.0 | 2,481.0 | +18.0 | +0.73% | 7,000 |
| 2025-12-26 | 2,436.0 | 2,465.0 | 2,431.0 | 2,463.0 | +27.0 | +1.11% | 5,200 |
| 2025-12-25 | 2,442.0 | 2,442.0 | 2,427.0 | 2,436.0 | -4.0 | -0.16% | 3,000 |
| 2025-12-24 | 2,408.0 | 2,440.0 | 2,408.0 | 2,440.0 | +11.0 | +0.45% | 3,200 |
| 2025-12-23 | 2,420.0 | 2,430.0 | 2,408.0 | 2,429.0 | +7.0 | +0.29% | 5,400 |
| 2025-12-22 | 2,433.0 | 2,457.0 | 2,422.0 | 2,422.0 | -8.0 | -0.33% | 4,600 |
| 2025-12-19 | 2,453.0 | 2,453.0 | 2,430.0 | 2,430.0 | -23.0 | -0.94% | 2,100 |
| 2025-12-18 | 2,407.0 | 2,453.0 | 2,407.0 | 2,453.0 | +46.0 | +1.91% | 3,300 |
| 2025-12-17 | 2,403.0 | 2,430.0 | 2,402.0 | 2,407.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-16 | 2,402.0 | 2,422.0 | 2,402.0 | 2,407.0 | -13.0 | -0.54% | 2,200 |
| 2025-12-15 | 2,403.0 | 2,420.0 | 2,401.0 | 2,420.0 | -5.0 | -0.21% | 1,400 |
| 2025-12-12 | 2,424.0 | 2,480.0 | 2,410.0 | 2,425.0 | +1.0 | +0.04% | 8,700 |
| 2025-12-11 | 2,420.0 | 2,424.0 | 2,418.0 | 2,424.0 | +9.0 | +0.37% | 1,800 |
| 2025-12-10 | 2,426.0 | 2,426.0 | 2,411.0 | 2,415.0 | -28.0 | -1.15% | 2,200 |
| 2025-12-09 | 2,406.0 | 2,445.0 | 2,406.0 | 2,443.0 | +30.0 | +1.24% | 7,700 |
| 2025-12-08 | 2,439.0 | 2,439.0 | 2,406.0 | 2,413.0 | -20.0 | -0.82% | 2,600 |
| 2025-12-05 | 2,434.0 | 2,442.0 | 2,390.0 | 2,433.0 | -1.0 | -0.04% | 2,100 |
| 2025-12-04 | 2,381.0 | 2,434.0 | 2,373.0 | 2,434.0 | +49.0 | +2.05% | 4,400 |
| 2025-12-03 | 2,420.0 | 2,444.0 | 2,385.0 | 2,385.0 | -35.0 | -1.45% | 5,300 |
| 2025-12-02 | 2,445.0 | 2,445.0 | 2,420.0 | 2,420.0 | -18.0 | -0.74% | 2,100 |
| 2025-12-01 | 2,440.0 | 2,440.0 | 2,424.0 | 2,438.0 | +22.0 | +0.91% | 3,900 |
| 2025-11-28 | 2,445.0 | 2,445.0 | 2,416.0 | 2,416.0 | -29.0 | -1.19% | 500 |
| 2025-11-27 | 2,448.0 | 2,448.0 | 2,410.0 | 2,445.0 | +16.0 | +0.66% | 3,500 |
| 2025-11-26 | 2,439.0 | 2,450.0 | 2,383.0 | 2,429.0 | -7.0 | -0.29% | 5,400 |
| 2025-11-25 | 2,420.0 | 2,445.0 | 2,387.0 | 2,436.0 | +16.0 | +0.66% | 2,000 |
| 2025-11-21 | 2,366.0 | 2,445.0 | 2,366.0 | 2,420.0 | +16.0 | +0.67% | 4,200 |
| 2025-11-20 | 2,428.0 | 2,460.0 | 2,404.0 | 2,404.0 | -7.0 | -0.29% | 5,300 |
| 2025-11-19 | 2,407.0 | 2,449.0 | 2,400.0 | 2,411.0 | -9.0 | -0.37% | 4,900 |
| 2025-11-18 | 2,401.0 | 2,443.0 | 2,359.0 | 2,420.0 | +19.0 | +0.79% | 2,600 |
| 2025-11-17 | 2,439.0 | 2,439.0 | 2,388.0 | 2,401.0 | -38.0 | -1.56% | 6,200 |
| 2025-11-14 | 2,439.0 | 2,439.0 | 2,439.0 | 2,439.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 2,440.0 | 2,440.0 | 2,439.0 | 2,439.0 | +22.0 | +0.91% | 200 |
| 2025-11-12 | 2,404.0 | 2,417.0 | 2,404.0 | 2,417.0 | +13.0 | +0.54% | 200 |
| 2025-11-11 | 2,412.0 | 2,448.0 | 2,390.0 | 2,404.0 | -43.0 | -1.76% | 2,800 |
| 2025-11-10 | 2,448.0 | 2,450.0 | 2,407.0 | 2,447.0 | +17.0 | +0.70% | 4,800 |
| 2025-11-07 | 2,448.0 | 2,448.0 | 2,395.0 | 2,430.0 | -19.0 | -0.78% | 3,000 |
| 2025-11-06 | 2,395.0 | 2,449.0 | 2,393.0 | 2,449.0 | +76.0 | +3.20% | 7,200 |
| 2025-11-05 | 2,354.0 | 2,399.0 | 2,332.0 | 2,373.0 | +19.0 | +0.81% | 8,900 |
| 2025-11-04 | 2,356.0 | 2,395.0 | 2,328.0 | 2,354.0 | -19.0 | -0.80% | 18,700 |
| 2025-10-31 | 2,412.0 | 2,412.0 | 2,373.0 | 2,373.0 | -16.0 | -0.67% | 800 |
| 2025-10-30 | 2,360.0 | 2,419.0 | 2,357.0 | 2,389.0 | +29.0 | +1.23% | 6,700 |
| 2025-10-29 | 2,379.0 | 2,422.0 | 2,360.0 | 2,360.0 | -26.0 | -1.09% | 8,700 |
| 2025-10-28 | 2,403.0 | 2,438.0 | 2,351.0 | 2,386.0 | -39.0 | -1.61% | 13,600 |
| 2025-10-27 | 2,429.0 | 2,450.0 | 2,422.0 | 2,425.0 | +11.0 | +0.46% | 5,300 |
| 2025-10-24 | 2,395.0 | 2,437.0 | 2,395.0 | 2,414.0 | -3.0 | -0.12% | 5,100 |
| 2025-10-23 | 2,403.0 | 2,436.0 | 2,396.0 | 2,417.0 | +2.0 | +0.08% | 2,900 |
| 2025-10-22 | 2,412.0 | 2,440.0 | 2,405.0 | 2,415.0 | +5.0 | +0.21% | 3,400 |
| 2025-10-21 | 2,433.0 | 2,475.0 | 2,410.0 | 2,410.0 | -38.0 | -1.55% | 6,600 |
| 2025-10-20 | 2,476.0 | 2,478.0 | 2,406.0 | 2,448.0 | +15.0 | +0.62% | 1,300 |
| 2025-10-17 | 2,461.0 | 2,461.0 | 2,410.0 | 2,433.0 | -3.0 | -0.12% | 700 |
| 2025-10-16 | 2,401.0 | 2,461.0 | 2,401.0 | 2,436.0 | +17.0 | +0.70% | 3,700 |
| 2025-10-15 | 2,348.0 | 2,448.0 | 2,324.0 | 2,419.0 | +25.0 | +1.04% | 10,400 |
| 2025-10-14 | 2,325.0 | 2,411.0 | 2,325.0 | 2,394.0 | +44.0 | +1.87% | 15,500 |
| 2025-10-10 | 2,369.0 | 2,429.0 | 2,350.0 | 2,350.0 | -19.0 | -0.80% | 22,000 |
| 2025-10-09 | 2,560.0 | 2,584.0 | 2,333.0 | 2,369.0 | -145.0 | -5.77% | 74,400 |
| 2025-10-08 | 2,575.0 | 2,575.0 | 2,514.0 | 2,514.0 | -33.0 | -1.30% | 2,600 |
| 2025-10-07 | 2,569.0 | 2,580.0 | 2,525.0 | 2,547.0 | -22.0 | -0.86% | 7,600 |
| 2025-10-06 | 2,579.0 | 2,579.0 | 2,451.0 | 2,569.0 | +64.0 | +2.55% | 10,900 |
| 2025-10-03 | 2,508.0 | 2,567.0 | 2,500.0 | 2,505.0 | -24.0 | -0.95% | 4,100 |
| 2025-10-02 | 2,599.0 | 2,599.0 | 2,529.0 | 2,529.0 | -67.0 | -2.58% | 1,800 |
| 2025-10-01 | 2,598.0 | 2,600.0 | 2,532.0 | 2,596.0 | -4.0 | -0.15% | 3,600 |
| 2025-09-30 | 2,590.0 | 2,620.0 | 2,570.0 | 2,600.0 | +10.0 | +0.39% | 8,600 |
| 2025-09-29 | 2,579.0 | 2,590.0 | 2,540.0 | 2,590.0 | +15.0 | +0.58% | 5,400 |
| 2025-09-26 | 2,449.0 | 2,575.0 | 2,449.0 | 2,575.0 | +121.0 | +4.93% | 10,600 |
| 2025-09-25 | 2,472.0 | 2,474.0 | 2,450.0 | 2,454.0 | -20.0 | -0.81% | 2,000 |
| 2025-09-24 | 2,479.0 | 2,479.0 | 2,440.0 | 2,474.0 | +4.0 | +0.16% | 4,300 |
| 2025-09-22 | 2,435.0 | 2,482.0 | 2,435.0 | 2,470.0 | +2.0 | +0.08% | 3,800 |
| 2025-09-19 | 2,474.0 | 2,474.0 | 2,436.0 | 2,468.0 | -8.0 | -0.32% | 1,000 |
| 2025-09-18 | 2,450.0 | 2,477.0 | 2,420.0 | 2,476.0 | +28.0 | +1.14% | 6,300 |
| 2025-09-17 | 2,429.0 | 2,448.0 | 2,395.0 | 2,448.0 | +19.0 | +0.78% | 3,700 |
| 2025-09-16 | 2,443.0 | 2,444.0 | 2,407.0 | 2,429.0 | -14.0 | -0.57% | 5,500 |
| 2025-09-12 | 2,500.0 | 2,513.0 | 2,427.0 | 2,443.0 | — | — | 6,000 |
直近120営業日分を表示