日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/24 421 426 418 425 39,800
2026/07/23 418 424 417 420 26,200
2026/07/22 423 423 417 418 30,900
2026/07/21 415 423 413 423 36,000
2026/07/17 432 432 415 417 70,100
2026/07/16 430 432 426 427 54,200
2026/07/15 426 429 422 429 47,300
2026/07/14 430 433 426 428 69,100
2026/07/13 434 437 427 430 103,900
2026/07/10 418 421 416 418 35,800
2026/07/09 410 415 409 414 24,800
2026/07/08 415 415 406 410 59,800
2026/07/07 419 423 413 417 83,000
2026/07/06 417 420 416 419 44,500
2026/07/03 407 417 406 417 81,200
2026/07/02 401 410 401 407 40,100
2026/07/01 395 401 393 401 59,600
2026/06/30 390 392 384 391 62,400
2026/06/29 395 400 388 391 76,200
2026/06/26 386 393 386 393 36,800
2026/06/25 390 395 387 393 38,600
2026/06/24 387 393 386 390 115,400
2026/06/23 400 403 388 390 165,900
2026/06/22 393 402 393 402 48,600
2026/06/19 404 404 394 398 56,400
2026/06/18 404 410 398 404 92,600
2026/06/17 386 401 386 400 53,600
2026/06/16 393 393 386 387 46,400
2026/06/15 396 399 392 392 42,200
2026/06/12 392 395 392 393 31,400
2026/06/11 395 395 386 392 124,100
2026/06/10 403 403 394 399 105,200
2026/06/09 407 408 402 403 48,100
2026/06/08 414 414 402 405 71,900
2026/06/05 404 419 404 417 49,500
2026/06/04 407 410 405 406 65,100
2026/06/03 415 415 405 407 87,600
2026/06/02 418 418 410 415 67,000
2026/06/01 421 425 414 418 99,000
2026/05/29 420 428 420 420 54,100
2026/05/28 421 424 415 418 100,600
2026/05/27 427 431 419 422 108,900
2026/05/26 445 445 427 428 82,100
2026/05/25 448 448 435 440 87,500
2026/05/22 425 448 425 440 197,500
2026/05/21 442 446 422 426 241,200
2026/05/20 462 462 435 442 141,700
2026/05/19 464 471 454 456 118,200
2026/05/18 464 476 460 466 221,600
2026/05/15 450 459 445 459 168,600
2026/05/14 464 465 436 446 298,000
2026/05/13 466 470 450 458 977,100
2026/05/12 413 418 403 418 96,300
2026/05/11 415 415 410 410 27,400
2026/05/08 414 416 408 414 69,200
2026/05/07 405 412 405 411 38,100
2026/05/01 404 406 400 405 36,300
2026/04/30 406 408 400 406 117,800
2026/04/28 409 409 402 407 33,600
2026/04/27 405 410 401 403 78,800
2026/04/24 416 416 407 408 64,300
2026/04/23 417 417 410 410 38,200
2026/04/22 419 421 415 417 44,300
2026/04/21 424 425 416 420 70,300
2026/04/20 433 433 423 424 46,800
2026/04/17 429 437 429 432 106,700
2026/04/16 420 433 420 427 159,400
2026/04/15 416 420 412 420 44,300
2026/04/14 416 416 411 413 36,100
2026/04/13 405 410 404 410 29,900
2026/04/10 410 410 403 408 46,100
2026/04/09 415 415 408 410 61,900
2026/04/08 410 415 410 415 46,700
2026/04/07 403 409 402 405 51,200
2026/04/06 401 405 400 403 31,400
2026/04/03 396 403 396 401 30,300
2026/03/27 397 403 397 403 54,400
2026/03/26 402 403 395 398 53,000
2026/03/25 400 406 399 401 42,900
2026/03/24 393 399 390 399 50,800
2026/03/23 393 393 386 389 127,200
2026/03/19 406 408 400 400 38,600
2026/03/18 402 411 402 411 48,300
2026/03/17 406 409 398 401 99,000
2026/03/16 411 412 402 407 89,700
2026/03/13 401 408 399 403 108,100
2026/03/12 410 417 405 409 97,000
2026/03/11 408 417 406 411 94,800
2026/03/10 397 406 397 406 107,700
2026/03/09 388 394 382 393 146,100
2026/03/06 388 405 385 403 101,700
2026/03/05 391 396 387 392 136,700
2026/03/04 385 389 372 379 339,100
2026/03/03 399 400 390 390 265,300
2026/03/02 402 403 398 401 120,000
2026/02/27 404 411 404 409 83,000
2026/02/26 405 411 401 403 120,300
2026/02/25 405 407 403 403 62,100
2026/02/24 412 412 401 403 99,200
2026/02/20 404 412 401 412 120,800
2026/02/19 402 405 399 403 59,400
2026/02/18 400 400 398 399 56,500
2026/02/17 400 403 397 399 62,600
2026/02/16 400 402 396 399 102,800
2026/02/13 409 410 398 398 158,700
2026/02/12 420 421 412 415 78,700
2026/02/10 405 419 404 418 129,700
2026/02/09 409 409 399 402 170,100
2026/02/06 410 412 403 407 97,300
2026/02/05 405 416 404 415 107,300
2026/02/04 418 418 403 408 231,500
2026/02/03 425 428 419 422 126,400
2026/02/02 448 451 421 428 297,700
2026/01/30 436 453 429 449 458,000
2026/01/29 419 428 413 420 188,200
2026/01/28 420 420 415 418 45,400
2026/01/27 423 423 416 423 52,900
2026/01/26 430 430 419 420 67,500
2026/01/23 422 431 419 431 50,300
2026/01/22 421 427 419 419 54,900
2026/01/21 420 422 413 419 70,700
2026/01/20 431 431 421 421 79,900
2026/01/19 435 436 428 431 66,600
2026/01/16 436 437 430 436 94,400
2026/01/15 416 432 416 432 127,700
2026/01/14 415 417 411 413 36,900
2026/01/13 422 422 410 413 46,500
2026/01/09 421 422 413 417 89,600
2026/01/08 413 423 410 423 88,000
2026/01/07 401 412 400 412 68,700
2026/01/06 398 404 398 404 51,100
2026/01/05 400 403 397 397 82,100
2025/12/30 395 401 395 400 91,600
2025/12/29 404 404 395 399 122,900
2025/12/26 413 415 392 396 478,300
2025/12/25 404 414 403 414 167,700
2025/12/24 397 406 397 406 142,300
2025/12/23 395 405 395 398 125,200
2025/12/22 408 409 395 395 240,000
2025/12/19 409 413 408 410 125,400
2025/12/18 406 410 406 408 131,500
2025/12/17 412 412 408 409 118,900
2025/12/16 424 424 413 413 135,500
2025/12/15 412 424 412 424 120,000
2025/12/12 413 418 411 415 136,500
2025/12/11 423 425 416 418 55,500
2025/12/10 425 428 418 423 52,800
2025/12/09 420 425 415 425 86,400
2025/12/08 413 418 411 417 74,900
2025/12/05 417 422 412 415 143,200
2025/12/04 418 423 415 419 70,200
2025/12/03 433 433 415 419 184,800
2025/12/02 440 440 428 428 73,400
2025/12/01 447 451 433 434 60,000
2025/11/28 449 454 445 446 68,100
2025/11/27 442 451 441 450 80,000
2025/11/26 427 441 425 441 127,700
2025/11/25 439 439 423 423 150,600
2025/11/21 427 438 426 434 82,800
2025/11/20 435 440 431 431 57,300
2025/11/19 435 440 428 436 138,500
2025/11/18 448 449 436 438 196,600
2025/11/17 456 456 446 450 91,600
2025/11/14 453 459 453 455 57,400
2025/11/13 455 458 451 458 81,500
2025/11/12 450 458 447 453 94,500
2025/11/11 455 455 445 447 134,600
2025/11/10 455 459 451 455 75,400
2025/11/07 457 458 448 450 160,700
2025/11/06 466 466 453 458 139,300
2025/11/05 458 464 448 460 181,000
2025/11/04 455 468 455 458 83,600
2025/10/31 465 476 458 460 175,500
2025/10/30 457 465 446 461 335,000
2025/10/29 478 478 461 465 197,000
2025/10/28 468 482 465 472 157,700
2025/10/27 465 474 465 472 59,800
2025/10/24 467 468 462 464 49,600
2025/10/23 473 473 463 466 55,200
2025/10/22 469 475 467 473 83,100
2025/10/21 462 468 458 468 59,900
2025/10/20 457 460 453 459 70,300
2025/10/17 462 465 449 452 149,900
2025/10/16 467 469 461 463 89,600
2025/10/15 450 469 450 467 122,500
2025/10/14 449 455 444 445 172,900
2025/10/10 461 463 455 455 74,200
2025/10/09 464 464 459 461 100,600
2025/10/08 466 470 463 464 67,800
2025/10/07 472 472 465 468 66,400
2025/10/06 463 472 463 469 119,500
2025/10/03 453 463 451 459 140,100
2025/10/02 458 460 453 453 153,100
2025/10/01 470 470 460 460 159,800
2025/09/30 470 477 470 470 59,000
2025/09/29 473 474 468 472 103,200
2025/09/26 471 480 471 473 92,400
2025/09/25 471 477 470 473 101,700
2025/09/24 475 475 465 475 154,300
2025/09/22 470 477 470 472 120,900

このページの先頭へ