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
2016/12/30 1,466 1,499 1,461 1,465 138,700
2016/12/29 1,453 1,497 1,453 1,474 179,400
2016/12/28 1,419 1,486 1,407 1,466 273,300
2016/12/27 1,428 1,435 1,399 1,405 154,100
2016/12/26 1,359 1,430 1,350 1,408 223,500
2016/12/22 1,321 1,449 1,318 1,367 404,800
2016/12/21 1,345 1,375 1,298 1,316 228,400
2016/12/20 1,331 1,390 1,316 1,364 214,600
2016/12/19 1,279 1,389 1,277 1,350 411,200
2016/12/16 1,274 1,291 1,261 1,267 117,500
2016/12/15 1,290 1,313 1,250 1,290 311,800
2016/12/14 1,223 1,326 1,205 1,320 422,400
2016/12/13 1,219 1,260 1,203 1,231 173,800
2016/12/12 1,190 1,239 1,163 1,227 389,800
2016/12/09 1,264 1,268 1,198 1,213 919,400
2016/12/08 1,415 1,445 1,306 1,324 2,702,300
2016/12/07 1,149 1,152 1,130 1,145 74,400
2016/12/06 1,168 1,183 1,136 1,153 99,300
2016/12/05 1,150 1,177 1,139 1,154 90,000
2016/12/02 1,200 1,201 1,162 1,170 91,600
2016/12/01 1,221 1,232 1,192 1,202 121,700
2016/11/30 1,222 1,250 1,210 1,221 148,900
2016/11/29 1,171 1,220 1,161 1,207 80,600
2016/11/28 1,166 1,190 1,135 1,185 71,200
2016/11/25 1,236 1,236 1,122 1,171 248,200
2016/11/24 1,236 1,258 1,208 1,218 130,600
2016/11/22 1,201 1,260 1,201 1,236 121,000
2016/11/21 1,200 1,270 1,200 1,220 185,700
2016/11/18 1,151 1,241 1,151 1,204 232,400
2016/11/17 1,111 1,208 1,111 1,172 189,400
2016/11/16 1,095 1,155 1,071 1,133 187,400
2016/11/15 1,123 1,130 1,070 1,095 123,000
2016/11/14 1,090 1,148 1,058 1,089 156,300
2016/11/11 1,156 1,180 1,076 1,079 437,000
2016/11/10 1,150 1,250 1,150 1,186 679,800
2016/11/09 1,249 1,269 1,000 1,100 1,040,800
2016/11/08 1,360 1,368 1,229 1,250 634,800
2016/11/07 1,501 1,528 1,394 1,404 586,300
2016/11/04 1,365 1,450 1,350 1,445 695,500
2016/11/02 1,357 1,376 1,305 1,335 530,900
2016/11/01 1,497 1,528 1,281 1,447 1,054,200
2016/10/31 1,498 1,540 1,468 1,481 444,000
2016/10/28 1,450 1,505 1,408 1,490 345,400
2016/10/27 1,445 1,534 1,431 1,460 831,400
2016/10/26 1,390 1,445 1,375 1,445 167,900
2016/10/25 1,399 1,439 1,333 1,420 245,300
2016/10/24 1,447 1,467 1,405 1,410 204,100
2016/10/21 1,413 1,503 1,394 1,458 497,200
2016/10/20 1,429 1,429 1,380 1,417 182,400
2016/10/19 1,433 1,445 1,353 1,400 227,700
2016/10/18 1,417 1,446 1,228 1,422 405,500
2016/10/17 1,450 1,478 1,375 1,417 228,100
2016/10/14 1,403 1,485 1,349 1,445 414,800
2016/10/13 1,320 1,440 1,299 1,403 384,400
2016/10/12 1,286 1,320 1,285 1,291 137,100
2016/10/11 1,360 1,360 1,281 1,286 242,100
2016/10/07 1,225 1,363 1,225 1,313 539,300
2016/10/06 1,206 1,225 1,177 1,185 119,300
2016/10/05 1,249 1,260 1,166 1,195 255,200
2016/10/04 1,263 1,305 1,200 1,249 171,900
2016/10/03 1,261 1,299 1,251 1,272 127,800
2016/09/30 1,286 1,313 1,238 1,285 266,200
2016/09/29 1,233 1,295 1,207 1,278 244,300
2016/09/28 1,208 1,249 1,200 1,203 123,300
2016/09/27 1,179 1,211 1,150 1,200 218,200
2016/09/26 1,157 1,255 1,157 1,216 321,000
2016/09/23 1,124 1,165 1,086 1,145 169,100
2016/09/21 1,160 1,167 1,069 1,118 306,600
2016/09/20 1,239 1,276 1,100 1,149 513,700
2016/09/16 1,232 1,314 1,230 1,249 363,200
2016/09/15 1,494 1,559 1,200 1,245 1,309,000
2016/09/14 1,591 1,617 1,438 1,465 361,900
2016/09/13 1,603 1,649 1,572 1,629 301,200
2016/09/12 1,566 1,619 1,502 1,587 253,500
2016/09/09 1,540 1,600 1,525 1,566 220,200
2016/09/08 1,565 1,579 1,480 1,543 178,100
2016/09/07 1,537 1,593 1,520 1,565 313,300
2016/09/06 1,435 1,536 1,415 1,520 327,200
2016/09/05 1,369 1,497 1,369 1,438 358,600
2016/09/02 1,395 1,398 1,342 1,358 112,600
2016/09/01 1,341 1,434 1,340 1,393 283,500
2016/08/31 1,425 1,425 1,310 1,342 312,100
2016/08/30 1,450 1,470 1,340 1,423 445,700
2016/08/29 1,548 1,548 1,465 1,533 120,600
2016/08/26 1,533 1,572 1,476 1,510 289,300
2016/08/25 1,570 1,624 1,526 1,563 314,600
2016/08/24 1,448 1,575 1,443 1,570 349,400
2016/08/23 1,453 1,480 1,428 1,447 126,200
2016/08/22 1,421 1,490 1,383 1,453 206,100
2016/08/19 1,296 1,477 1,296 1,435 340,400
2016/08/18 1,290 1,345 1,231 1,317 181,400
2016/08/17 1,340 1,365 1,263 1,301 283,700
2016/08/16 1,450 1,544 1,355 1,370 963,900
2016/08/15 1,369 1,384 1,330 1,355 114,700
2016/08/12 1,266 1,390 1,266 1,368 291,200
2016/08/10 1,325 1,345 1,260 1,291 246,000
2016/08/09 1,196 1,380 1,189 1,324 538,900
2016/08/08 1,209 1,222 1,172 1,183 74,700
2016/08/05 1,185 1,200 1,144 1,198 130,400
2016/08/04 1,150 1,190 1,122 1,155 68,600
2016/08/03 1,125 1,234 1,101 1,148 170,100
2016/08/02 1,050 1,156 1,039 1,150 75,500
2016/08/01 1,099 1,103 1,055 1,070 43,100
2016/07/29 1,081 1,118 981 1,098 170,000
2016/07/28 1,135 1,145 1,059 1,092 141,600
2016/07/27 1,185 1,195 1,130 1,165 79,500
2016/07/26 1,206 1,206 1,111 1,176 122,100
2016/07/25 1,150 1,239 1,122 1,210 149,800
2016/07/22 1,105 1,142 1,085 1,142 81,500
2016/07/21 1,100 1,151 1,080 1,105 110,400
2016/07/20 1,099 1,135 1,055 1,115 70,800
2016/07/19 1,095 1,173 1,053 1,092 169,600
2016/07/15 1,261 1,300 1,040 1,133 448,900
2016/07/14 1,143 1,294 1,140 1,261 456,700
2016/07/13 1,202 1,219 1,125 1,155 108,800
2016/07/12 1,235 1,255 1,150 1,187 176,900
2016/07/11 1,147 1,240 1,133 1,205 264,600
2016/07/08 1,029 1,124 1,029 1,117 167,300
2016/07/07 1,065 1,200 1,056 1,059 190,400
2016/07/06 1,102 1,113 992 1,070 227,200
2016/07/05 1,142 1,190 1,100 1,113 242,300
2016/07/04 1,037 1,200 1,006 1,170 542,300
2016/07/01 940 1,067 940 1,037 520,800
2016/06/30 949 958 914 917 162,900
2016/06/29 895 925 861 905 142,900
2016/06/28 751 910 751 910 441,600
2016/06/27 773 798 720 760 54,900
2016/06/24 808 810 675 777 164,800
2016/06/23 810 810 770 793 41,400
2016/06/22 800 818 795 808 53,900
2016/06/21 800 820 783 812 37,500
2016/06/20 800 814 794 795 32,500
2016/06/17 810 839 774 774 43,100
2016/06/16 801 817 750 798 89,900
2016/06/15 786 830 770 816 61,300
2016/06/14 889 940 795 801 229,600
2016/06/13 860 953 833 920 191,400
2016/06/10 845 888 827 874 159,500
2016/06/09 844 845 791 815 91,300
2016/06/08 844 866 812 845 212,500
2016/06/07 724 861 721 806 216,700
2016/06/06 716 745 715 723 27,300
2016/06/03 750 752 726 735 34,800
2016/06/02 732 747 691 747 61,500
2016/06/01 744 770 736 747 55,700
2016/05/31 739 775 738 738 81,800
2016/05/30 688 746 688 720 73,400
2016/05/27 687 696 681 687 18,300
2016/05/26 686 705 683 695 24,300
2016/05/25 692 708 685 690 31,900
2016/05/24 690 707 679 692 39,800
2016/05/23 680 715 680 696 38,800
2016/05/20 660 693 650 685 62,400
2016/05/19 654 674 653 659 26,500
2016/05/18 687 705 638 654 58,000
2016/05/17 721 734 677 685 60,300
2016/05/16 740 780 721 730 100,200
2016/05/13 760 782 693 735 189,700
2016/05/12 701 750 693 737 95,800
2016/05/11 705 718 679 718 82,300
2016/05/10 658 676 635 675 36,400
2016/05/09 650 655 626 650 30,800
2016/05/06 602 644 600 627 53,100
2016/05/02 621 632 599 599 104,100
2016/04/28 715 730 581 651 324,900
2016/04/27 703 750 657 670 417,300
2016/04/26 650 733 645 733 749,200
2016/04/25 586 650 584 633 67,500
2016/04/22 610 616 586 591 27,000
2016/04/21 598 601 578 600 33,700
2016/04/20 560 617 555 588 95,300
2016/04/19 533 557 533 547 16,100
2016/04/18 534 537 525 531 22,900
2016/04/15 521 578 520 553 12,700
2016/04/14 527 530 520 520 10,500
2016/04/13 516 536 516 517 6,900
2016/04/12 492 540 492 511 21,300
2016/04/11 488 495 488 492 10,100
2016/04/08 481 492 480 484 9,000
2016/04/07 495 511 478 484 16,200
2016/04/06 500 508 493 502 8,000
2016/04/05 546 546 507 522 7,500
2016/04/04 540 547 535 535 6,400
2016/04/01 569 570 541 541 17,800
2016/03/31 570 575 557 569 2,500
2016/03/30 561 571 555 561 8,900
2016/03/29 555 566 554 561 2,700
2016/03/28 561 561 555 561 2,900
2016/03/25 571 581 560 562 5,700
2016/03/24 589 589 571 575 6,600
2016/03/23 599 599 576 579 3,000
2016/03/22 573 598 573 583 6,700
2016/03/18 572 581 555 572 9,000
2016/03/17 603 603 571 571 11,900
2016/03/16 600 600 588 593 7,900
2016/03/15 608 608 590 590 7,600
2016/03/14 599 600 585 600 18,300
2016/03/11 590 605 570 599 21,200
2016/03/10 573 590 572 580 4,500
2016/03/09 618 618 579 583 26,700
2016/03/08 617 622 571 620 92,800
2016/03/07 540 628 540 626 155,100
2016/03/04 520 534 515 528 33,200
2016/03/03 496 518 496 514 14,800
2016/03/02 490 504 489 495 17,300
2016/03/01 489 496 480 483 13,100
2016/02/29 470 504 470 500 20,000
2016/02/26 462 479 462 469 13,400
2016/02/25 468 475 440 459 37,500
2016/02/24 481 489 471 473 14,100
2016/02/23 504 517 484 496 13,300
2016/02/22 500 514 489 506 10,800
2016/02/19 492 498 476 496 16,400
2016/02/18 450 490 450 478 21,500
2016/02/17 433 475 433 445 29,200
2016/02/16 409 457 403 434 46,200
2016/02/15 426 427 392 414 72,000
2016/02/12 418 440 408 408 62,800
2016/02/10 490 490 430 466 26,500
2016/02/09 497 497 468 476 35,400
2016/02/08 513 518 489 501 50,000
2016/02/05 558 595 528 528 46,700
2016/02/04 595 600 560 571 49,100
2016/02/03 570 600 561 589 87,600
2016/02/02 600 650 590 600 449,600
2016/02/01 565 580 525 550 184,000
2016/01/29 490 565 489 565 510,000
2016/01/28 474 511 466 485 30,900
2016/01/27 451 495 451 482 23,100
2016/01/26 462 474 445 451 13,500
2016/01/25 457 460 442 455 12,900
2016/01/22 426 445 425 442 20,500
2016/01/21 443 459 407 410 44,800
2016/01/20 477 478 444 451 27,500
2016/01/19 460 478 451 478 9,000
2016/01/18 450 468 450 459 20,500
2016/01/15 510 510 477 477 17,100
2016/01/14 500 500 480 494 32,600
2016/01/13 493 511 493 507 10,600
2016/01/12 505 510 488 488 38,000
2016/01/08 490 507 490 504 35,100
2016/01/07 518 518 500 504 39,500
2016/01/06 541 548 520 521 21,000
2016/01/05 547 557 530 540 17,000
2016/01/04 556 576 548 548 35,200

このページの先頭へ