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
2015/12/30 528 603 528 560 101,900
2015/12/29 521 559 510 525 61,300
2015/12/28 522 539 510 517 41,600
2015/12/25 503 513 494 512 112,600
2015/12/24 543 548 500 512 120,600
2015/12/22 582 596 551 551 50,200
2015/12/21 606 615 590 592 33,300
2015/12/18 629 629 610 616 35,800
2015/12/17 634 646 630 630 30,500
2015/12/16 630 645 628 629 12,200
2015/12/15 628 647 627 628 22,900
2015/12/14 640 640 628 630 25,300
2015/12/11 645 664 645 646 14,900
2015/12/10 647 656 643 648 21,600
2015/12/09 673 686 660 662 25,200
2015/12/08 690 698 680 682 26,000
2015/12/07 703 708 695 695 21,100
2015/12/04 680 698 680 695 23,200
2015/12/03 700 713 678 695 39,200
2015/12/02 665 690 665 690 22,000
2015/12/01 663 682 661 667 24,000
2015/11/30 666 679 661 661 28,300
2015/11/27 705 705 673 676 26,300
2015/11/26 692 705 685 705 40,000
2015/11/25 719 730 692 704 49,000
2015/11/24 672 719 650 719 91,700
2015/11/20 637 684 627 662 72,300
2015/11/19 639 646 634 643 13,500
2015/11/18 622 640 622 639 21,300
2015/11/17 623 627 613 621 18,900
2015/11/16 615 627 610 621 30,400
2015/11/13 622 630 621 624 21,700
2015/11/12 641 645 632 632 15,200
2015/11/11 641 645 630 639 19,100
2015/11/10 630 633 620 631 18,000
2015/11/09 630 634 620 623 20,500
2015/11/06 605 631 605 630 32,500
2015/11/05 630 630 610 612 73,000
2015/11/04 652 653 633 633 50,500
2015/11/02 660 667 650 652 42,300
2015/10/30 682 682 660 665 63,800
2015/10/29 697 723 684 703 84,300
2015/10/28 722 729 680 680 213,300
2015/10/27 669 752 658 752 409,900
2015/10/26 652 670 650 652 32,500
2015/10/23 651 665 635 640 32,600
2015/10/22 635 653 633 649 23,800
2015/10/21 656 656 614 634 49,300
2015/10/20 673 674 655 655 21,900
2015/10/19 666 670 653 667 16,600
2015/10/16 659 677 659 668 15,300
2015/10/15 655 665 655 659 13,500
2015/10/14 666 672 654 654 20,500
2015/10/13 694 694 665 672 37,300
2015/10/09 705 705 681 684 51,500
2015/10/08 694 720 687 703 30,100
2015/10/07 680 700 677 685 24,800
2015/10/06 683 695 670 671 41,600
2015/10/05 660 673 660 671 22,700
2015/10/02 660 670 650 668 13,300
2015/10/01 666 675 659 665 24,600
2015/09/30 658 667 652 660 15,500
2015/09/29 680 685 646 646 50,800
2015/09/28 680 700 679 696 25,300
2015/09/25 671 678 668 676 30,000
2015/09/24 683 696 670 670 34,400
2015/09/18 712 719 706 708 10,700
2015/09/17 709 721 703 712 24,000
2015/09/16 708 730 707 709 25,900
2015/09/15 718 725 700 700 35,400
2015/09/14 752 757 717 717 43,400
2015/09/11 738 778 735 767 43,100
2015/09/10 712 740 704 723 29,800
2015/09/09 725 725 706 723 23,100
2015/09/08 728 728 692 692 30,100
2015/09/07 714 738 699 701 36,600
2015/09/04 764 768 710 744 54,100
2015/09/03 781 790 764 779 13,000
2015/09/02 718 800 718 765 24,500
2015/09/01 800 814 763 763 36,300
2015/08/31 830 831 805 810 27,700
2015/08/28 800 840 800 829 46,500
2015/08/27 795 850 786 791 88,300
2015/08/26 707 815 707 790 93,200
2015/08/25 680 830 656 700 155,400
2015/08/24 801 849 721 721 117,800
2015/08/21 880 881 840 851 92,300
2015/08/20 919 937 905 906 37,800
2015/08/19 967 967 932 940 22,700
2015/08/18 933 992 933 968 26,700
2015/08/17 969 977 940 947 45,000
2015/08/14 955 1,028 936 999 82,200
2015/08/13 983 995 926 940 82,500
2015/08/12 998 999 980 983 32,200
2015/08/11 1,000 1,016 996 1,003 33,300
2015/08/10 1,001 1,010 990 991 29,400
2015/08/07 1,020 1,021 1,001 1,008 34,300
2015/08/06 1,022 1,048 1,018 1,020 21,500
2015/08/05 1,007 1,030 995 1,026 37,300
2015/08/04 1,008 1,023 989 1,009 98,800
2015/08/03 1,053 1,067 1,008 1,019 84,100
2015/07/31 1,045 1,060 1,003 1,053 238,300
2015/07/30 1,136 1,146 1,111 1,118 51,700
2015/07/29 1,157 1,181 1,138 1,138 33,100
2015/07/28 1,130 1,170 1,130 1,157 44,100
2015/07/27 1,190 1,220 1,140 1,160 99,500
2015/07/24 1,182 1,210 1,175 1,201 31,200
2015/07/23 1,210 1,240 1,187 1,188 41,300
2015/07/22 1,180 1,209 1,180 1,192 25,100
2015/07/21 1,220 1,225 1,180 1,191 54,700
2015/07/17 1,198 1,243 1,151 1,232 101,000
2015/07/16 1,155 1,180 1,153 1,174 34,200
2015/07/15 1,230 1,235 1,183 1,183 56,100
2015/07/14 1,202 1,249 1,202 1,231 75,000
2015/07/13 1,164 1,205 1,150 1,183 63,000
2015/07/10 1,134 1,180 1,131 1,134 44,700
2015/07/09 1,114 1,180 1,040 1,155 172,800
2015/07/08 1,213 1,233 1,122 1,205 133,000
2015/07/07 1,220 1,253 1,191 1,243 86,900
2015/07/06 1,274 1,280 1,190 1,206 139,700
2015/07/03 1,309 1,328 1,280 1,304 51,300
2015/07/02 1,250 1,324 1,250 1,323 53,100
2015/07/01 1,198 1,276 1,196 1,276 135,400
2015/06/30 1,280 1,283 1,200 1,216 214,000
2015/06/29 1,336 1,339 1,285 1,291 111,400
2015/06/26 1,372 1,380 1,356 1,370 43,500
2015/06/25 1,385 1,437 1,373 1,390 63,900
2015/06/24 1,382 1,395 1,370 1,372 58,300
2015/06/23 1,409 1,409 1,375 1,382 81,600
2015/06/22 1,396 1,411 1,393 1,400 30,000
2015/06/19 1,409 1,413 1,392 1,394 33,100
2015/06/18 1,430 1,434 1,397 1,397 44,900
2015/06/17 1,420 1,429 1,408 1,410 33,300
2015/06/16 1,432 1,445 1,412 1,421 37,700
2015/06/15 1,478 1,481 1,420 1,432 72,000
2015/06/12 1,421 1,473 1,421 1,473 29,300
2015/06/11 1,421 1,449 1,413 1,435 57,700
2015/06/10 1,444 1,444 1,425 1,431 36,700
2015/06/09 1,460 1,463 1,436 1,443 79,400
2015/06/08 1,463 1,472 1,455 1,463 35,000
2015/06/05 1,476 1,492 1,458 1,468 41,800
2015/06/04 1,483 1,502 1,472 1,476 35,000
2015/06/03 1,493 1,495 1,450 1,486 43,800
2015/06/02 1,505 1,538 1,491 1,502 53,600
2015/06/01 1,469 1,494 1,462 1,485 37,300
2015/05/29 1,500 1,508 1,455 1,473 156,400
2015/05/28 1,506 1,518 1,500 1,503 64,400
2015/05/27 1,510 1,529 1,505 1,505 62,700
2015/05/26 1,526 1,542 1,514 1,515 59,800
2015/05/25 1,535 1,580 1,508 1,539 133,700
2015/05/22 1,584 1,594 1,534 1,535 97,900
2015/05/21 1,506 1,585 1,504 1,560 112,300
2015/05/20 1,506 1,528 1,502 1,506 90,600
2015/05/19 1,495 1,533 1,480 1,521 82,200
2015/05/18 1,550 1,560 1,500 1,510 146,800
2015/05/15 1,578 1,588 1,550 1,554 88,900
2015/05/14 1,580 1,594 1,562 1,575 124,000
2015/05/13 1,578 1,640 1,561 1,612 190,700
2015/05/12 1,583 1,614 1,538 1,539 240,300
2015/05/11 1,660 1,669 1,613 1,623 116,300
2015/05/08 1,584 1,627 1,573 1,606 84,600
2015/05/07 1,652 1,659 1,600 1,600 159,500
2015/05/01 1,640 1,704 1,609 1,654 304,500
2015/04/30 1,717 1,761 1,590 1,605 474,600
2015/04/28 1,910 1,930 1,691 1,707 631,400
2015/04/27 1,934 2,000 1,917 2,000 229,300
2015/04/24 1,904 1,928 1,900 1,916 41,900
2015/04/23 1,884 1,904 1,865 1,904 38,200
2015/04/22 1,856 1,896 1,856 1,876 53,200
2015/04/21 1,901 1,927 1,860 1,870 104,800
2015/04/20 1,915 1,965 1,910 1,915 97,800
2015/04/17 2,003 2,025 1,964 2,000 127,800
2015/04/16 1,925 2,037 1,925 2,037 169,100
2015/04/15 1,931 1,984 1,890 1,940 151,500
2015/04/14 2,035 2,045 1,949 1,966 275,400
2015/04/13 2,070 2,129 2,000 2,080 417,800
2015/04/10 1,880 2,160 1,833 2,090 952,000
2015/04/09 1,972 1,979 1,819 1,840 271,100
2015/04/08 1,903 1,938 1,871 1,895 247,100
2015/04/07 1,818 1,860 1,801 1,823 126,400
2015/04/06 1,732 1,792 1,730 1,792 82,700
2015/04/03 1,735 1,743 1,717 1,735 48,000
2015/04/02 1,710 1,745 1,695 1,729 37,300
2015/04/01 1,730 1,730 1,697 1,705 39,300
2015/03/31 1,745 1,746 1,715 1,740 40,400
2015/03/30 1,700 1,722 1,697 1,718 30,500
2015/03/27 1,692 1,743 1,692 1,711 50,000
2015/03/26 1,703 1,715 1,692 1,696 40,900
2015/03/25 1,745 1,745 1,712 1,718 47,400
2015/03/24 1,741 1,751 1,736 1,743 20,600
2015/03/23 1,757 1,763 1,736 1,739 36,400
2015/03/20 1,766 1,780 1,723 1,738 141,000
2015/03/19 1,789 1,832 1,760 1,790 137,700
2015/03/18 1,789 1,791 1,767 1,770 36,700
2015/03/17 1,800 1,816 1,771 1,790 51,500
2015/03/16 1,786 1,819 1,778 1,802 57,600
2015/03/13 1,800 1,820 1,770 1,804 64,700
2015/03/12 1,801 1,802 1,763 1,788 58,800
2015/03/11 1,754 1,827 1,729 1,796 178,900
2015/03/10 1,750 1,767 1,704 1,725 74,000
2015/03/09 1,732 1,735 1,702 1,702 81,200
2015/03/06 1,766 1,782 1,736 1,756 50,700
2015/03/05 1,770 1,793 1,758 1,765 33,000
2015/03/04 1,761 1,780 1,712 1,770 90,500
2015/03/03 1,807 1,814 1,751 1,767 113,700
2015/03/02 1,802 1,832 1,802 1,816 40,700
2015/02/27 1,799 1,844 1,770 1,826 99,600
2015/02/26 1,780 1,800 1,752 1,784 68,500
2015/02/25 1,748 1,773 1,740 1,751 91,800
2015/02/24 1,809 1,845 1,768 1,779 175,900
2015/02/23 1,840 1,877 1,804 1,831 189,700
2015/02/20 1,829 1,993 1,813 1,880 637,500
2015/02/19 1,830 1,850 1,791 1,800 146,800
2015/02/18 1,789 1,835 1,760 1,762 94,500
2015/02/17 1,799 1,800 1,770 1,770 77,500
2015/02/16 1,780 1,839 1,758 1,806 137,600
2015/02/13 1,770 1,840 1,752 1,780 188,100
2015/02/12 1,770 1,858 1,743 1,806 329,100
2015/02/10 1,701 1,730 1,688 1,700 125,200
2015/02/09 1,700 1,748 1,654 1,685 271,800
2015/02/06 1,929 1,940 1,680 1,700 1,431,500
2015/02/05 1,545 1,969 1,490 1,969 1,355,900
2015/02/04 1,577 1,597 1,566 1,569 108,000
2015/02/03 1,658 1,678 1,578 1,590 228,300
2015/02/02 1,640 1,658 1,628 1,657 104,100
2015/01/30 1,610 1,697 1,610 1,662 584,100
2015/01/29 1,898 1,933 1,671 1,770 201,000
2015/01/28 1,840 1,957 1,832 1,957 146,900
2015/01/27 1,931 1,936 1,855 1,868 133,600
2015/01/26 1,815 1,950 1,803 1,945 256,700
2015/01/23 1,780 1,843 1,770 1,800 105,300
2015/01/22 1,825 1,843 1,756 1,759 97,900
2015/01/21 1,799 1,825 1,790 1,823 77,600
2015/01/20 1,736 1,798 1,736 1,771 61,300
2015/01/19 1,649 1,775 1,627 1,766 121,600
2015/01/16 1,653 1,689 1,620 1,689 126,600
2015/01/15 1,724 1,730 1,663 1,677 109,000
2015/01/14 1,790 1,790 1,711 1,724 95,000
2015/01/13 1,845 1,846 1,736 1,780 87,900
2015/01/09 1,787 1,848 1,757 1,848 163,300
2015/01/08 1,761 1,765 1,732 1,747 61,500
2015/01/07 1,730 1,778 1,693 1,761 101,700
2015/01/06 1,790 1,797 1,721 1,735 147,400
2015/01/05 1,824 1,836 1,801 1,830 58,000

このページの先頭へ