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
2014/12/30 1,786 1,815 1,786 1,798 47,900
2014/12/29 1,845 1,855 1,790 1,811 59,000
2014/12/26 1,756 1,847 1,756 1,835 88,600
2014/12/25 1,750 1,820 1,743 1,750 156,600
2014/12/24 1,830 1,841 1,760 1,765 99,500
2014/12/22 1,884 1,885 1,797 1,797 84,300
2014/12/19 1,892 1,910 1,850 1,862 83,800
2014/12/18 1,848 1,925 1,835 1,875 162,300
2014/12/17 1,730 1,839 1,720 1,795 165,900
2014/12/16 1,871 1,897 1,788 1,830 115,500
2014/12/15 1,882 1,938 1,846 1,870 129,300
2014/12/12 1,821 1,931 1,820 1,885 154,000
2014/12/11 1,750 1,824 1,709 1,814 74,900
2014/12/10 1,698 1,750 1,682 1,725 75,600
2014/12/09 1,770 1,790 1,750 1,752 62,900
2014/12/08 1,865 1,866 1,788 1,799 82,300
2014/12/05 1,825 1,874 1,794 1,865 65,000
2014/12/04 1,879 1,899 1,794 1,819 96,700
2014/12/03 1,930 1,940 1,860 1,879 106,600
2014/12/02 1,978 2,040 1,930 1,936 156,600
2014/12/01 1,970 2,090 1,941 1,978 374,700
2014/11/28 1,823 2,030 1,823 1,903 621,100
2014/11/27 1,870 1,870 1,790 1,801 126,200
2014/11/26 1,760 1,948 1,741 1,873 352,300
2014/11/25 1,845 1,845 1,751 1,785 336,300
2014/11/21 2,126 2,198 1,864 1,900 1,466,000
2014/11/20 1,836 2,076 1,756 2,076 1,218,900
2014/11/19 1,630 1,684 1,613 1,676 70,200
2014/11/18 1,529 1,620 1,521 1,612 61,900
2014/11/17 1,552 1,577 1,502 1,504 45,400
2014/11/14 1,571 1,607 1,550 1,552 52,800
2014/11/13 1,643 1,661 1,575 1,601 63,200
2014/11/12 1,703 1,703 1,661 1,680 41,600
2014/11/11 1,708 1,750 1,675 1,681 98,300
2014/11/10 1,550 1,645 1,540 1,634 98,000
2014/11/07 1,575 1,584 1,541 1,554 51,600
2014/11/06 1,548 1,610 1,527 1,555 107,900
2014/11/05 1,554 1,555 1,510 1,526 71,400
2014/11/04 1,484 1,530 1,430 1,514 98,500
2014/10/31 1,408 1,490 1,370 1,427 162,000
2014/10/30 1,555 1,565 1,410 1,468 174,900
2014/10/29 1,585 1,593 1,555 1,556 35,200
2014/10/28 1,565 1,596 1,550 1,580 39,600
2014/10/27 1,609 1,625 1,570 1,575 53,100
2014/10/24 1,631 1,631 1,576 1,609 65,500
2014/10/23 1,603 1,632 1,584 1,591 76,800
2014/10/22 1,730 1,735 1,587 1,607 168,300
2014/10/21 1,709 1,719 1,640 1,656 46,800
2014/10/20 1,670 1,723 1,640 1,705 88,600
2014/10/17 1,585 1,675 1,585 1,670 92,300
2014/10/16 1,573 1,608 1,556 1,579 71,900
2014/10/15 1,554 1,620 1,547 1,613 49,800
2014/10/14 1,540 1,597 1,537 1,560 56,200
2014/10/10 1,621 1,628 1,550 1,598 145,500
2014/10/09 1,747 1,779 1,652 1,666 80,300
2014/10/08 1,747 1,770 1,707 1,730 64,500
2014/10/07 1,785 1,820 1,775 1,787 42,000
2014/10/06 1,744 1,837 1,744 1,808 52,500
2014/10/03 1,720 1,793 1,720 1,784 41,400
2014/10/02 1,640 1,768 1,640 1,709 107,800
2014/10/01 1,791 1,805 1,705 1,730 83,100
2014/09/30 1,836 1,851 1,794 1,810 78,400
2014/09/29 1,908 1,950 1,842 1,854 47,700
2014/09/26 1,800 1,917 1,800 1,908 97,900
2014/09/25 1,811 1,844 1,795 1,836 69,000
2014/09/24 1,800 1,833 1,775 1,806 93,500
2014/09/22 1,900 1,910 1,842 1,854 77,800
2014/09/19 1,920 2,036 1,895 1,922 179,900
2014/09/18 1,923 1,937 1,890 1,897 47,300
2014/09/17 1,947 1,968 1,910 1,911 72,000
2014/09/16 1,972 1,989 1,940 1,947 86,700
2014/09/12 1,946 1,969 1,916 1,940 56,000
2014/09/11 1,920 1,973 1,880 1,957 99,900
2014/09/10 1,980 2,018 1,905 1,923 317,700
2014/09/09 1,796 1,853 1,796 1,833 45,700
2014/09/08 1,780 1,817 1,771 1,802 33,900
2014/09/05 1,804 1,832 1,748 1,775 58,600
2014/09/04 1,863 1,867 1,800 1,803 78,900
2014/09/03 1,885 1,900 1,853 1,875 51,300
2014/09/02 1,908 1,944 1,853 1,853 62,900
2014/09/01 1,896 1,918 1,870 1,882 52,400
2014/08/29 1,880 1,894 1,850 1,877 40,200
2014/08/28 1,940 1,964 1,886 1,890 69,700
2014/08/27 1,965 2,020 1,912 1,945 89,600
2014/08/26 2,010 2,035 1,910 1,965 112,000
2014/08/25 1,949 2,070 1,925 2,026 196,800
2014/08/22 1,888 1,940 1,871 1,922 87,000
2014/08/21 1,920 1,947 1,910 1,911 69,800
2014/08/20 1,955 1,985 1,890 1,910 145,000
2014/08/19 1,844 1,910 1,830 1,899 112,900
2014/08/18 1,836 1,847 1,813 1,815 92,500
2014/08/15 1,770 1,871 1,760 1,855 122,300
2014/08/14 1,745 1,795 1,702 1,770 113,400
2014/08/13 1,790 1,800 1,754 1,764 100,800
2014/08/12 1,841 1,920 1,823 1,853 188,700
2014/08/11 1,874 1,884 1,801 1,842 185,700
2014/08/08 1,836 1,836 1,680 1,754 283,500
2014/08/07 1,945 1,966 1,837 1,872 161,200
2014/08/06 2,031 2,031 1,865 1,920 391,400
2014/08/05 2,114 2,165 2,040 2,045 198,400
2014/08/04 2,108 2,154 2,080 2,102 253,500
2014/08/01 2,171 2,220 2,065 2,150 494,500
2014/07/31 2,320 2,399 2,230 2,238 940,500
2014/07/30 2,651 2,678 2,564 2,564 370,800
2014/07/29 2,582 2,694 2,540 2,630 503,500
2014/07/28 2,514 2,579 2,501 2,555 262,900
2014/07/25 2,550 2,623 2,481 2,531 431,100
2014/07/24 2,500 2,670 2,450 2,455 926,300
2014/07/23 2,523 2,526 2,401 2,433 359,300
2014/07/22 2,347 2,534 2,328 2,480 778,500
2014/07/18 2,480 2,548 2,296 2,319 1,479,300
2014/07/17 2,322 2,391 2,295 2,301 236,600
2014/07/16 2,350 2,450 2,250 2,350 416,000
2014/07/15 2,270 2,444 2,270 2,310 507,400
2014/07/14 2,286 2,357 2,236 2,243 224,100
2014/07/11 2,358 2,520 2,311 2,318 423,600
2014/07/10 2,550 2,649 2,360 2,407 923,100
2014/07/09 2,239 2,714 2,225 2,606 4,308,400
2014/07/08 2,132 2,239 2,101 2,214 170,800
2014/07/07 2,084 2,190 2,075 2,140 176,600
2014/07/04 2,080 2,100 2,058 2,084 126,800
2014/07/03 2,111 2,122 2,058 2,070 115,900
2014/07/02 2,143 2,162 2,109 2,109 119,100
2014/07/01 2,150 2,198 2,093 2,117 145,400
2014/06/30 2,050 2,123 2,050 2,098 105,500
2014/06/27 2,216 2,216 2,020 2,094 199,500
2014/06/26 2,262 2,275 2,190 2,199 114,200
2014/06/25 2,310 2,331 2,233 2,246 115,100
2014/06/24 2,373 2,377 2,262 2,310 165,900
2014/06/23 2,240 2,377 2,240 2,327 224,400
2014/06/20 2,267 2,362 2,217 2,236 270,500
2014/06/19 2,280 2,350 2,280 2,295 202,000
2014/06/18 2,350 2,415 2,261 2,330 412,400
2014/06/17 2,365 2,385 2,288 2,332 230,400
2014/06/16 2,250 2,395 2,239 2,315 566,500
2014/06/13 2,188 2,265 2,160 2,233 221,600
2014/06/12 2,108 2,176 2,108 2,124 122,800
2014/06/11 2,176 2,275 2,151 2,180 201,800
2014/06/10 2,293 2,397 2,205 2,234 341,800
2014/06/09 2,310 2,320 2,261 2,267 132,700
2014/06/06 2,258 2,290 2,236 2,274 166,900
2014/06/05 2,319 2,319 2,232 2,242 186,800
2014/06/04 2,260 2,330 2,165 2,292 494,500
2014/06/03 2,250 2,300 2,213 2,242 296,500
2014/06/02 2,280 2,385 2,270 2,288 648,300
2014/05/30 2,300 2,340 2,150 2,212 658,600
2014/05/29 2,160 2,255 2,106 2,230 581,700
2014/05/28 2,056 2,233 2,030 2,154 484,800
2014/05/27 2,257 2,267 2,094 2,095 574,900
2014/05/26 2,390 2,420 2,249 2,292 999,900
2014/05/23 2,170 2,555 2,112 2,272 3,955,500
2014/05/22 1,750 2,093 1,747 2,093 2,973,400
2014/05/21 1,610 1,719 1,581 1,693 456,700
2014/05/20 1,675 1,720 1,586 1,660 941,300
2014/05/19 1,857 1,871 1,570 1,635 739,400
2014/05/16 1,930 2,037 1,851 1,911 516,600
2014/05/15 2,000 2,073 1,894 1,985 638,900
2014/05/14 2,148 2,195 2,005 2,050 717,700
2014/05/13 2,356 2,389 1,986 2,012 1,345,300
2014/05/12 2,550 2,768 2,260 2,277 2,411,600
2014/05/09 2,467 2,560 2,332 2,343 382,400
2014/05/08 2,462 2,577 2,450 2,567 104,900
2014/05/07 2,500 2,510 2,448 2,471 91,300
2014/05/02 2,523 2,581 2,512 2,574 81,500
2014/05/01 2,456 2,543 2,424 2,543 102,800
2014/04/30 2,600 2,600 2,382 2,450 230,800
2014/04/28 2,617 2,673 2,555 2,568 161,400
2014/04/25 2,700 2,770 2,652 2,717 211,700
2014/04/24 2,623 2,750 2,611 2,734 138,600
2014/04/23 2,630 2,672 2,523 2,663 252,900
2014/04/22 2,725 2,740 2,541 2,593 257,400
2014/04/21 2,692 2,785 2,620 2,675 235,100
2014/04/18 2,571 2,750 2,500 2,699 709,500
2014/04/17 2,556 2,800 2,509 2,547 638,000
2014/04/16 2,465 2,628 2,451 2,543 336,300
2014/04/15 2,472 2,600 2,431 2,494 331,400
2014/04/14 2,250 2,575 2,224 2,513 459,800
2014/04/11 2,189 2,389 2,176 2,267 447,100
2014/04/10 2,535 2,565 2,330 2,389 255,200
2014/04/09 2,505 2,798 2,475 2,504 462,900
2014/04/08 2,666 2,680 2,521 2,575 245,900
2014/04/07 2,771 2,772 2,655 2,662 338,500
2014/04/04 2,680 2,968 2,610 2,855 622,600
2014/04/03 2,790 2,815 2,640 2,689 284,200
2014/04/02 2,713 2,800 2,687 2,800 210,900
2014/04/01 2,839 2,940 2,630 2,713 405,500
2014/03/31 3,030 3,100 2,780 2,889 404,000
2014/03/28 2,790 3,030 2,788 3,030 302,300
2014/03/27 2,722 2,952 2,515 2,850 484,100
2014/03/27 1 -> 100.00 分割
2014/03/26 296,200 311,000 276,500 285,000 5,498
2014/03/25 330,500 332,500 290,500 295,000 8,002
2014/03/24 344,000 375,000 335,000 341,000 11,621
2014/03/20 333,000 363,500 316,500 347,000 15,707
2014/03/19 317,500 331,500 293,100 314,500 10,106
2014/03/18 275,000 318,500 273,800 318,500 9,920
2014/03/17 271,000 275,100 265,000 268,500 2,059
2014/03/14 266,500 271,500 261,500 263,700 1,270
2014/03/13 275,000 276,300 265,000 271,500 1,259
2014/03/12 267,000 278,000 264,500 273,200 2,417
2014/03/11 265,000 274,900 263,000 272,900 5,061
2014/03/10 235,500 255,000 235,400 253,000 2,853
2014/03/07 240,700 246,300 238,100 238,500 966
2014/03/06 240,000 245,600 236,500 242,100 928
2014/03/05 240,800 249,100 235,700 242,000 1,395
2014/03/04 236,000 241,600 228,700 234,200 1,072
2014/03/03 248,700 248,700 228,400 236,600 1,613
2014/02/28 250,000 254,800 241,200 243,700 1,384
2014/02/27 251,000 261,700 245,100 247,700 1,557
2014/02/26 275,000 284,000 256,800 258,600 3,996
2014/02/25 261,500 271,500 258,400 266,200 3,053
2014/02/24 240,000 270,000 240,000 263,400 5,492
2014/02/21 244,900 247,500 232,300 240,000 2,146
2014/02/20 252,900 256,400 238,000 242,600 1,777
2014/02/19 258,100 271,200 250,600 250,800 2,874
2014/02/18 258,500 263,700 254,500 261,400 1,799
2014/02/17 267,200 268,000 250,400 260,600 1,637
2014/02/14 275,000 276,000 260,700 267,500 2,259
2014/02/13 278,000 283,700 268,700 270,000 2,591
2014/02/12 290,000 293,000 279,100 288,200 4,086
2014/02/10 256,100 280,000 256,100 268,600 3,992
2014/02/07 275,000 277,900 248,800 254,200 3,140
2014/02/06 261,900 274,000 257,100 265,800 4,075
2014/02/05 279,000 283,700 226,600 254,600 5,947
2014/02/04 263,700 268,800 248,700 249,000 5,930
2014/02/03 278,000 315,000 277,700 298,700 8,400
2014/01/31 286,000 327,000 278,200 289,300 14,157
2014/01/30 288,000 296,300 270,100 277,000 8,652
2014/01/29 334,000 341,000 298,300 305,500 9,916
2014/01/28 377,500 407,500 322,000 330,000 25,407
2014/01/27 314,500 370,500 297,000 370,500 15,712
2014/01/24 302,500 321,000 290,000 300,500 8,414
2014/01/23 294,000 327,000 290,000 315,500 8,874
2014/01/22 280,000 299,000 280,000 293,500 3,523
2014/01/21 300,000 310,000 285,000 286,600 7,246
2014/01/20 269,000 295,000 262,000 283,700 4,357
2014/01/17 259,000 284,000 259,000 276,700 3,816
2014/01/16 271,700 274,300 259,300 264,100 3,223
2014/01/15 278,500 304,500 274,000 277,300 9,697
2014/01/14 280,000 284,000 265,700 267,000 9,513
2014/01/10 325,500 334,500 299,500 302,000 9,945
2014/01/09 288,800 337,500 288,100 337,500 18,522
2014/01/08 279,600 291,300 271,600 287,300 9,215
2014/01/07 240,000 291,400 235,100 289,600 15,294
2014/01/06 221,500 248,600 220,300 243,000 8,076

このページの先頭へ