ドリコム(3793)の株価時系列情報
ドリコム(3793)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/05 | 492 | 508 | 487 | 505 | 347,700 |
| 2025/08/04 | 477 | 489 | 475 | 484 | 230,400 |
| 2025/08/01 | 461 | 487 | 461 | 483 | 676,400 |
| 2025/07/31 | 471 | 473 | 461 | 464 | 734,100 |
| 2025/07/30 | 481 | 491 | 470 | 471 | 1,685,000 |
| 2025/07/29 | 573 | 574 | 559 | 567 | 397,300 |
| 2025/07/28 | 567 | 573 | 560 | 573 | 236,700 |
| 2025/07/25 | 559 | 568 | 555 | 566 | 174,400 |
| 2025/07/24 | 556 | 566 | 552 | 558 | 199,500 |
| 2025/07/23 | 549 | 557 | 548 | 552 | 217,200 |
| 2025/07/22 | 537 | 549 | 537 | 542 | 111,800 |
| 2025/07/18 | 543 | 547 | 537 | 537 | 79,400 |
| 2025/07/17 | 538 | 547 | 538 | 542 | 96,000 |
| 2025/07/16 | 538 | 541 | 532 | 537 | 79,600 |
| 2025/07/15 | 542 | 542 | 534 | 535 | 85,400 |
| 2025/07/14 | 546 | 546 | 538 | 542 | 87,500 |
| 2025/07/11 | 553 | 557 | 543 | 544 | 119,100 |
| 2025/07/10 | 550 | 559 | 543 | 553 | 158,200 |
| 2025/07/09 | 536 | 545 | 531 | 543 | 114,100 |
| 2025/07/08 | 531 | 536 | 530 | 535 | 76,000 |
| 2025/07/07 | 531 | 540 | 530 | 532 | 71,000 |
| 2025/07/04 | 533 | 535 | 529 | 532 | 71,900 |
| 2025/07/03 | 530 | 535 | 530 | 531 | 92,800 |
| 2025/07/02 | 543 | 543 | 530 | 531 | 200,100 |
| 2025/07/01 | 552 | 554 | 543 | 543 | 164,000 |
| 2025/06/30 | 546 | 558 | 544 | 554 | 295,500 |
| 2025/06/27 | 556 | 581 | 538 | 540 | 538,400 |
| 2025/06/26 | 558 | 566 | 549 | 552 | 169,500 |
| 2025/06/25 | 536 | 560 | 534 | 558 | 214,100 |
| 2025/06/24 | 531 | 542 | 531 | 536 | 282,100 |
| 2025/06/23 | 540 | 542 | 521 | 527 | 469,700 |
| 2025/06/20 | 555 | 555 | 540 | 545 | 326,500 |
| 2025/06/19 | 561 | 567 | 555 | 556 | 156,500 |
| 2025/06/18 | 572 | 580 | 557 | 560 | 426,400 |
| 2025/06/17 | 539 | 588 | 539 | 576 | 1,432,100 |
| 2025/06/16 | 530 | 541 | 529 | 538 | 150,400 |
| 2025/06/13 | 550 | 552 | 528 | 528 | 266,500 |
| 2025/06/12 | 538 | 543 | 537 | 540 | 138,800 |
| 2025/06/11 | 530 | 540 | 530 | 538 | 95,200 |
| 2025/06/10 | 538 | 543 | 531 | 533 | 224,300 |
| 2025/06/09 | 536 | 538 | 533 | 534 | 99,900 |
| 2025/06/06 | 538 | 539 | 526 | 533 | 253,200 |
| 2025/06/05 | 540 | 546 | 534 | 534 | 178,900 |
| 2025/06/04 | 538 | 546 | 538 | 540 | 79,800 |
| 2025/06/03 | 540 | 549 | 536 | 536 | 135,900 |
| 2025/06/02 | 546 | 547 | 536 | 540 | 116,200 |
| 2025/05/30 | 545 | 550 | 541 | 546 | 166,300 |
| 2025/05/29 | 554 | 555 | 541 | 542 | 210,200 |
| 2025/05/28 | 560 | 564 | 551 | 551 | 188,800 |
| 2025/05/27 | 570 | 570 | 557 | 560 | 131,900 |
| 2025/05/26 | 546 | 585 | 546 | 564 | 507,200 |
| 2025/05/23 | 555 | 560 | 545 | 545 | 167,700 |
| 2025/05/22 | 551 | 561 | 547 | 556 | 144,800 |
| 2025/05/21 | 554 | 557 | 544 | 554 | 158,200 |
| 2025/05/20 | 555 | 562 | 549 | 553 | 357,900 |
| 2025/05/19 | 570 | 572 | 548 | 549 | 415,900 |
| 2025/05/16 | 571 | 576 | 560 | 570 | 341,700 |
| 2025/05/15 | 561 | 575 | 554 | 570 | 371,800 |
| 2025/05/14 | 563 | 570 | 546 | 558 | 597,300 |
| 2025/05/13 | 570 | 577 | 545 | 560 | 1,923,100 |
| 2025/05/12 | 530 | 531 | 520 | 525 | 369,600 |
| 2025/05/09 | 522 | 530 | 521 | 526 | 189,900 |
| 2025/05/08 | 522 | 524 | 510 | 514 | 190,800 |
| 2025/05/07 | 526 | 532 | 522 | 522 | 175,200 |
| 2025/05/02 | 530 | 530 | 516 | 527 | 189,800 |
| 2025/05/01 | 526 | 534 | 524 | 532 | 183,800 |
| 2025/04/30 | 519 | 529 | 515 | 524 | 192,000 |
| 2025/04/28 | 524 | 529 | 519 | 522 | 189,500 |
| 2025/04/25 | 509 | 522 | 507 | 517 | 230,900 |
| 2025/04/24 | 512 | 513 | 503 | 506 | 155,700 |
| 2025/04/23 | 520 | 522 | 505 | 505 | 160,300 |
| 2025/04/22 | 517 | 520 | 506 | 510 | 132,200 |
| 2025/04/21 | 520 | 528 | 515 | 517 | 234,600 |
| 2025/04/18 | 513 | 529 | 510 | 526 | 302,400 |
| 2025/04/17 | 497 | 505 | 491 | 503 | 234,900 |
| 2025/04/16 | 506 | 508 | 492 | 494 | 219,700 |
| 2025/04/15 | 515 | 515 | 505 | 508 | 189,700 |
| 2025/04/14 | 506 | 516 | 504 | 508 | 299,200 |
| 2025/04/11 | 480 | 502 | 472 | 500 | 493,700 |
| 2025/04/10 | 489 | 489 | 475 | 487 | 461,800 |
| 2025/04/09 | 474 | 476 | 440 | 457 | 694,400 |
| 2025/04/08 | 450 | 488 | 450 | 482 | 649,300 |
| 2025/04/07 | 418 | 450 | 418 | 422 | 1,273,900 |
| 2025/04/04 | 520 | 522 | 475 | 497 | 1,170,800 |
| 2025/04/03 | 519 | 542 | 514 | 532 | 677,500 |
| 2025/04/02 | 543 | 554 | 537 | 549 | 410,000 |
| 2025/04/01 | 573 | 577 | 541 | 543 | 890,400 |
| 2025/03/31 | 571 | 579 | 557 | 573 | 591,500 |
| 2025/03/28 | 603 | 610 | 585 | 586 | 395,400 |
| 2025/03/27 | 593 | 603 | 592 | 600 | 265,400 |
| 2025/03/26 | 595 | 599 | 589 | 596 | 270,500 |
| 2025/03/25 | 606 | 610 | 589 | 589 | 585,200 |
| 2025/03/24 | 621 | 631 | 601 | 601 | 940,400 |
| 2025/03/21 | 613 | 624 | 606 | 614 | 920,500 |
| 2025/03/19 | 631 | 639 | 600 | 612 | 2,066,200 |
| 2025/03/18 | 601 | 639 | 599 | 631 | 1,853,600 |
| 2025/03/17 | 584 | 607 | 581 | 587 | 1,176,800 |
| 2025/03/14 | 580 | 603 | 567 | 579 | 2,616,400 |
| 2025/03/13 | 568 | 575 | 554 | 555 | 1,230,500 |
| 2025/03/12 | 580 | 590 | 559 | 561 | 1,230,400 |
| 2025/03/11 | 586 | 589 | 556 | 580 | 2,235,100 |
| 2025/03/10 | 600 | 616 | 594 | 606 | 1,712,500 |
| 2025/03/07 | 641 | 656 | 628 | 628 | 2,046,000 |
| 2025/03/06 | 656 | 659 | 616 | 631 | 4,276,100 |
| 2025/03/05 | 730 | 732 | 669 | 676 | 2,872,200 |
| 2025/03/04 | 700 | 736 | 643 | 719 | 8,315,100 |
| 2025/03/03 | 898 | 914 | 765 | 784 | 6,875,200 |
| 2025/02/28 | 921 | 934 | 878 | 878 | 1,656,500 |
| 2025/02/27 | 960 | 977 | 943 | 948 | 962,200 |
| 2025/02/26 | 984 | 993 | 923 | 946 | 1,602,900 |
| 2025/02/25 | 1,015 | 1,022 | 990 | 999 | 1,035,500 |
| 2025/02/21 | 985 | 1,064 | 982 | 1,036 | 2,440,600 |
| 2025/02/20 | 1,008 | 1,017 | 976 | 986 | 613,800 |
| 2025/02/19 | 1,021 | 1,021 | 994 | 1,008 | 446,100 |
| 2025/02/18 | 1,024 | 1,028 | 1,005 | 1,018 | 736,100 |
| 2025/02/17 | 982 | 1,035 | 982 | 1,032 | 1,203,500 |
| 2025/02/14 | 988 | 993 | 964 | 971 | 710,200 |
| 2025/02/13 | 950 | 989 | 942 | 988 | 813,300 |
| 2025/02/12 | 971 | 974 | 942 | 952 | 735,000 |
| 2025/02/10 | 940 | 968 | 928 | 965 | 684,100 |
| 2025/02/07 | 940 | 952 | 931 | 947 | 499,300 |
| 2025/02/06 | 944 | 992 | 940 | 946 | 1,224,100 |
| 2025/02/05 | 937 | 944 | 922 | 935 | 777,000 |
| 2025/02/04 | 872 | 949 | 871 | 935 | 1,861,600 |
| 2025/02/03 | 867 | 881 | 855 | 865 | 1,608,000 |
| 2025/01/31 | 959 | 1,008 | 862 | 897 | 5,692,700 |
| 2025/01/30 | 947 | 979 | 947 | 960 | 1,244,600 |
| 2025/01/29 | 958 | 977 | 951 | 955 | 1,093,200 |
| 2025/01/28 | 920 | 969 | 919 | 958 | 1,636,900 |
| 2025/01/27 | 890 | 988 | 881 | 935 | 4,462,700 |
| 2025/01/24 | 860 | 895 | 857 | 895 | 581,100 |
| 2025/01/23 | 871 | 872 | 857 | 860 | 384,900 |
| 2025/01/22 | 841 | 874 | 841 | 873 | 631,200 |
| 2025/01/21 | 826 | 843 | 816 | 834 | 386,000 |
| 2025/01/20 | 819 | 830 | 809 | 822 | 379,300 |
| 2025/01/17 | 822 | 832 | 804 | 812 | 713,000 |
| 2025/01/16 | 840 | 862 | 824 | 836 | 930,200 |
| 2025/01/15 | 855 | 864 | 827 | 845 | 938,100 |
| 2025/01/14 | 866 | 884 | 811 | 869 | 2,104,700 |
| 2025/01/10 | 852 | 878 | 851 | 876 | 924,000 |
| 2025/01/09 | 832 | 870 | 823 | 855 | 945,600 |
| 2025/01/08 | 801 | 857 | 801 | 845 | 1,673,500 |
| 2025/01/07 | 822 | 822 | 799 | 801 | 483,300 |
| 2025/01/06 | 821 | 827 | 808 | 812 | 556,500 |
| 2024/12/30 | 800 | 821 | 799 | 810 | 829,000 |
| 2024/12/27 | 828 | 837 | 802 | 811 | 1,459,300 |
| 2024/12/26 | 763 | 814 | 763 | 813 | 1,054,700 |
| 2024/12/25 | 771 | 778 | 753 | 768 | 393,100 |
| 2024/12/24 | 763 | 768 | 744 | 760 | 374,200 |
| 2024/12/23 | 756 | 778 | 754 | 759 | 486,800 |
| 2024/12/20 | 764 | 780 | 744 | 753 | 595,300 |
| 2024/12/19 | 752 | 778 | 752 | 773 | 422,600 |
| 2024/12/18 | 762 | 782 | 760 | 773 | 367,800 |
| 2024/12/17 | 777 | 795 | 763 | 765 | 503,800 |
| 2024/12/16 | 757 | 777 | 741 | 777 | 465,000 |
| 2024/12/13 | 759 | 770 | 755 | 763 | 426,200 |
| 2024/12/12 | 750 | 756 | 736 | 751 | 493,600 |
| 2024/12/11 | 758 | 766 | 748 | 757 | 341,500 |
| 2024/12/10 | 740 | 766 | 739 | 758 | 351,100 |
| 2024/12/09 | 730 | 753 | 725 | 745 | 477,500 |
| 2024/12/06 | 722 | 723 | 710 | 719 | 286,800 |
| 2024/12/05 | 734 | 740 | 721 | 727 | 601,300 |
| 2024/12/04 | 722 | 731 | 705 | 729 | 547,900 |
| 2024/12/03 | 712 | 727 | 702 | 726 | 462,700 |
| 2024/12/02 | 692 | 713 | 680 | 712 | 510,300 |
| 2024/11/29 | 712 | 715 | 695 | 699 | 540,000 |
| 2024/11/28 | 700 | 718 | 699 | 716 | 372,300 |
| 2024/11/27 | 712 | 713 | 691 | 697 | 547,500 |
| 2024/11/26 | 712 | 716 | 694 | 710 | 454,200 |
| 2024/11/25 | 706 | 719 | 705 | 709 | 370,000 |
| 2024/11/22 | 715 | 720 | 701 | 704 | 460,900 |
| 2024/11/21 | 715 | 724 | 710 | 720 | 372,700 |
| 2024/11/20 | 730 | 736 | 706 | 709 | 713,600 |
| 2024/11/19 | 730 | 748 | 729 | 730 | 658,400 |
| 2024/11/18 | 744 | 763 | 732 | 740 | 612,500 |
| 2024/11/15 | 739 | 768 | 721 | 759 | 1,222,100 |
| 2024/11/14 | 766 | 801 | 735 | 741 | 1,740,200 |
| 2024/11/13 | 807 | 808 | 783 | 792 | 521,100 |
| 2024/11/12 | 814 | 828 | 781 | 798 | 1,019,000 |
| 2024/11/11 | 800 | 844 | 800 | 828 | 1,220,200 |
| 2024/11/08 | 779 | 811 | 762 | 794 | 1,354,700 |
| 2024/11/07 | 762 | 794 | 762 | 782 | 1,543,600 |
| 2024/11/06 | 793 | 795 | 751 | 761 | 1,646,700 |
| 2024/11/05 | 772 | 827 | 760 | 807 | 2,234,800 |
| 2024/11/01 | 809 | 831 | 769 | 770 | 4,356,700 |
| 2024/10/31 | 891 | 926 | 858 | 881 | 6,641,100 |
| 2024/10/30 | 810 | 908 | 803 | 886 | 13,648,700 |
| 2024/10/29 | 727 | 768 | 719 | 763 | 2,343,000 |
| 2024/10/28 | 711 | 741 | 702 | 737 | 2,342,500 |
| 2024/10/25 | 741 | 745 | 689 | 705 | 3,961,500 |
| 2024/10/24 | 802 | 807 | 733 | 739 | 5,482,000 |
| 2024/10/23 | 819 | 836 | 791 | 810 | 7,652,000 |
| 2024/10/22 | 768 | 826 | 762 | 814 | 8,727,500 |
| 2024/10/21 | 808 | 818 | 762 | 768 | 9,876,700 |
| 2024/10/18 | 688 | 764 | 675 | 737 | 11,756,800 |
| 2024/10/17 | 711 | 739 | 658 | 664 | 5,282,300 |
| 2024/10/16 | 648 | 667 | 621 | 650 | 2,400,800 |
| 2024/10/15 | 646 | 672 | 638 | 648 | 1,577,300 |
| 2024/10/11 | 645 | 647 | 629 | 636 | 650,700 |
| 2024/10/10 | 658 | 662 | 641 | 645 | 816,500 |