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
2026/02/27 404 411 404 409 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
2025/09/19 475 476 468 470 165,200
2025/09/18 478 481 473 473 100,600
2025/09/17 476 481 475 475 109,000
2025/09/16 476 480 470 478 119,800
2025/09/12 473 478 472 476 153,000
2025/09/11 478 481 471 471 172,000
2025/09/10 482 482 473 478 106,000
2025/09/09 479 485 477 477 115,600
2025/09/08 481 485 477 479 112,400
2025/09/05 485 487 480 481 131,000
2025/09/04 478 485 478 482 96,500
2025/09/03 495 497 480 481 279,100
2025/09/02 500 506 498 499 130,900
2025/09/01 493 500 491 499 102,800
2025/08/29 489 499 489 496 122,900
2025/08/28 488 493 486 490 73,500
2025/08/27 501 502 489 490 254,500
2025/08/26 505 506 499 501 110,300
2025/08/25 508 514 505 507 136,500
2025/08/22 500 513 498 507 197,000
2025/08/21 500 503 495 501 123,800
2025/08/20 508 508 499 502 164,400
2025/08/19 512 515 505 508 131,800
2025/08/18 506 513 503 511 176,900
2025/08/15 502 506 500 501 121,200
2025/08/14 504 508 502 502 158,900
2025/08/13 508 515 502 506 233,500
2025/08/12 500 513 500 505 212,700
2025/08/08 510 513 499 500 164,400
2025/08/07 509 515 506 506 155,000
2025/08/06 510 512 502 508 219,300
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

このページの先頭へ