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
2018/12/28 380 389 368 370 160,700
2018/12/27 373 393 367 388 383,400
2018/12/26 372 380 348 357 295,100
2018/12/25 359 374 347 356 401,700
2018/12/21 392 406 382 399 272,100
2018/12/20 417 423 400 401 209,900
2018/12/19 430 444 420 423 181,400
2018/12/18 439 440 427 429 123,300
2018/12/17 468 470 442 445 224,400
2018/12/14 499 499 471 473 194,200
2018/12/13 495 505 489 497 127,200
2018/12/12 477 493 471 491 124,600
2018/12/11 492 492 465 469 188,200
2018/12/10 497 503 475 477 271,800
2018/12/07 528 539 510 510 132,800
2018/12/06 554 554 525 526 154,100
2018/12/05 541 556 539 554 137,100
2018/12/04 573 585 553 558 144,500
2018/12/03 580 592 572 573 132,000
2018/11/30 601 607 567 573 186,700
2018/11/29 616 628 595 596 120,800
2018/11/28 604 614 597 611 100,600
2018/11/27 598 620 587 601 126,100
2018/11/26 565 600 564 599 123,400
2018/11/22 548 571 548 564 66,500
2018/11/21 541 562 540 553 54,500
2018/11/20 550 556 541 551 116,700
2018/11/19 540 569 531 563 134,500
2018/11/16 568 584 545 546 142,600
2018/11/15 562 588 562 571 168,000
2018/11/14 583 596 576 582 83,100
2018/11/13 575 591 567 588 132,100
2018/11/12 583 600 576 590 168,100
2018/11/09 602 614 584 590 181,400
2018/11/08 609 620 600 605 229,000
2018/11/07 600 616 579 596 228,200
2018/11/06 620 624 571 581 235,500
2018/11/05 537 643 537 600 562,700
2018/11/02 498 575 498 562 525,700
2018/11/01 495 514 479 502 205,600
2018/10/31 500 510 486 500 212,700
2018/10/30 471 492 463 481 306,800
2018/10/29 500 505 462 463 493,900
2018/10/26 569 579 500 510 426,300
2018/10/25 566 572 553 569 260,800
2018/10/24 595 607 584 591 91,600
2018/10/23 606 611 588 590 104,100
2018/10/22 607 613 601 609 73,000
2018/10/19 611 614 604 607 64,700
2018/10/18 621 635 615 615 72,800
2018/10/17 632 645 620 621 129,000
2018/10/16 601 627 601 623 115,000
2018/10/15 600 610 595 603 81,100
2018/10/12 570 609 570 606 154,300
2018/10/11 579 590 568 583 330,300
2018/10/10 626 632 612 619 90,800
2018/10/09 620 628 613 615 144,900
2018/10/05 650 652 626 628 176,700
2018/10/04 659 673 654 656 197,700
2018/10/03 678 679 652 661 186,300
2018/10/02 676 684 675 675 153,300
2018/10/01 671 689 671 681 159,300
2018/09/28 666 673 653 661 160,800
2018/09/27 686 686 656 656 325,400
2018/09/26 671 696 670 679 409,000
2018/09/25 667 680 654 672 280,600
2018/09/21 701 724 665 667 1,815,700
2018/09/20 706 706 706 706 121,100
2018/09/19 601 622 601 606 286,400
2018/09/18 590 597 585 592 163,800
2018/09/14 582 598 576 595 216,900
2018/09/13 603 603 580 584 271,300
2018/09/12 624 631 603 603 129,700
2018/09/11 621 634 613 624 167,700
2018/09/10 612 630 608 624 117,400
2018/09/07 606 625 599 619 150,400
2018/09/06 630 636 607 610 251,800
2018/09/05 659 661 637 637 225,900
2018/09/04 640 670 640 659 202,100
2018/09/03 660 666 637 641 199,400
2018/08/31 652 657 639 643 285,200
2018/08/30 682 692 661 665 312,800
2018/08/29 651 688 650 679 317,000
2018/08/28 685 697 641 649 616,700
2018/08/27 643 675 643 665 473,400
2018/08/24 638 650 624 643 302,800
2018/08/23 607 647 607 634 312,900
2018/08/22 585 618 585 616 203,000
2018/08/21 585 598 585 590 166,900
2018/08/20 595 619 583 598 353,100
2018/08/17 577 599 574 597 343,100
2018/08/16 589 593 570 581 432,000
2018/08/15 620 623 590 599 355,300
2018/08/14 625 632 617 620 363,700
2018/08/13 634 635 595 611 593,600
2018/08/10 647 658 636 643 325,700
2018/08/09 661 665 649 654 323,600
2018/08/08 656 672 649 669 518,300
2018/08/07 686 700 660 676 279,400
2018/08/06 676 694 675 685 302,900
2018/08/03 711 713 681 681 476,700
2018/08/02 712 738 710 717 467,100
2018/08/01 706 758 686 700 1,564,000
2018/07/31 839 842 825 828 317,700
2018/07/30 881 895 842 848 417,200
2018/07/27 867 888 858 877 1,064,300
2018/07/26 978 995 961 985 189,800
2018/07/25 995 1,002 983 988 174,200
2018/07/24 1,012 1,024 991 1,000 305,500
2018/07/23 987 1,020 965 1,020 356,700
2018/07/20 960 977 953 970 291,100
2018/07/19 966 972 945 950 138,900
2018/07/18 937 960 929 960 375,500
2018/07/17 950 950 916 926 305,500
2018/07/13 969 970 943 950 286,100
2018/07/12 957 974 947 969 226,900
2018/07/11 964 975 940 961 227,000
2018/07/10 1,000 1,009 971 978 290,600
2018/07/09 971 1,002 960 999 263,500
2018/07/06 950 978 931 971 390,200
2018/07/05 1,007 1,020 925 937 743,300
2018/07/04 1,023 1,025 1,005 1,011 167,800
2018/07/03 1,022 1,043 1,006 1,031 235,900
2018/07/02 1,033 1,050 1,010 1,012 230,600
2018/06/29 1,022 1,045 1,015 1,044 164,300
2018/06/28 1,020 1,029 1,008 1,022 159,300
2018/06/27 1,030 1,056 1,030 1,038 253,900
2018/06/26 1,001 1,046 1,001 1,042 245,100
2018/06/25 1,045 1,056 1,011 1,013 342,600
2018/06/22 1,049 1,054 1,032 1,035 322,000
2018/06/21 1,067 1,085 1,052 1,069 293,600
2018/06/20 1,063 1,069 1,011 1,057 786,400
2018/06/19 1,100 1,118 1,061 1,069 479,000
2018/06/18 1,144 1,149 1,092 1,099 394,600
2018/06/15 1,164 1,196 1,125 1,134 758,800
2018/06/14 1,140 1,163 1,135 1,151 540,600
2018/06/13 1,120 1,140 1,113 1,130 180,600
2018/06/12 1,104 1,138 1,099 1,128 269,300
2018/06/11 1,094 1,110 1,067 1,105 263,700
2018/06/08 1,080 1,107 1,073 1,095 332,100
2018/06/07 1,054 1,090 1,053 1,085 424,600
2018/06/06 1,095 1,099 1,055 1,060 603,500
2018/06/05 1,152 1,152 1,100 1,120 422,400
2018/06/04 1,145 1,158 1,121 1,146 508,300
2018/06/01 1,103 1,170 1,101 1,145 1,459,500
2018/05/31 1,120 1,123 1,065 1,096 2,564,800
2018/05/30 1,009 1,083 1,003 1,013 1,170,400
2018/05/29 1,013 1,019 991 1,017 407,300
2018/05/28 1,020 1,027 1,010 1,013 208,000
2018/05/25 1,015 1,025 1,005 1,018 397,900
2018/05/24 1,100 1,106 1,018 1,025 1,934,200
2018/05/23 1,053 1,053 1,015 1,015 440,900
2018/05/22 1,028 1,049 1,021 1,047 266,000
2018/05/21 1,026 1,037 1,012 1,031 421,600
2018/05/18 1,027 1,035 1,000 1,004 755,100
2018/05/17 1,085 1,085 1,010 1,028 1,083,200
2018/05/16 1,171 1,214 1,020 1,060 1,765,700
2018/05/15 1,217 1,230 1,176 1,176 572,600
2018/05/14 1,212 1,230 1,183 1,221 401,900
2018/05/11 1,210 1,271 1,197 1,213 1,114,600
2018/05/10 1,182 1,214 1,171 1,180 497,200
2018/05/09 1,206 1,207 1,163 1,176 700,500
2018/05/08 1,208 1,220 1,180 1,200 478,100
2018/05/07 1,246 1,254 1,208 1,208 665,200
2018/05/02 1,313 1,322 1,245 1,256 909,200
2018/05/01 1,340 1,350 1,302 1,323 596,100
2018/04/27 1,277 1,353 1,270 1,340 1,103,200
2018/04/26 1,325 1,333 1,282 1,307 910,600
2018/04/25 1,216 1,340 1,198 1,325 2,207,400
2018/04/24 1,267 1,320 1,222 1,224 2,039,200
2018/04/23 1,207 1,282 1,194 1,270 1,299,200
2018/04/20 1,180 1,215 1,172 1,177 510,800
2018/04/19 1,194 1,194 1,156 1,183 344,500
2018/04/18 1,163 1,197 1,151 1,179 407,400
2018/04/17 1,146 1,161 1,110 1,154 456,600
2018/04/16 1,199 1,211 1,148 1,151 566,600
2018/04/13 1,178 1,207 1,157 1,206 392,200
2018/04/12 1,141 1,183 1,141 1,159 415,900
2018/04/11 1,168 1,187 1,129 1,136 583,300
2018/04/10 1,207 1,209 1,163 1,167 809,600
2018/04/09 1,221 1,247 1,197 1,219 802,100
2018/04/06 1,200 1,253 1,195 1,231 967,800
2018/04/05 1,164 1,223 1,141 1,207 800,600
2018/04/04 1,151 1,155 1,129 1,140 319,100
2018/04/03 1,126 1,158 1,110 1,141 615,800
2018/04/02 1,160 1,196 1,151 1,151 439,400
2018/03/30 1,127 1,172 1,125 1,168 726,000
2018/03/29 1,110 1,135 1,089 1,110 572,100
2018/03/28 1,070 1,100 1,065 1,095 662,100
2018/03/27 1,140 1,149 1,081 1,095 788,700
2018/03/26 1,098 1,140 1,064 1,103 760,600
2018/03/23 1,098 1,132 1,027 1,068 1,244,900
2018/03/22 1,178 1,192 1,154 1,177 502,800
2018/03/20 1,180 1,206 1,157 1,191 628,000
2018/03/19 1,250 1,256 1,198 1,217 663,700
2018/03/16 1,295 1,299 1,260 1,261 516,400
2018/03/15 1,300 1,320 1,270 1,293 643,200
2018/03/14 1,295 1,298 1,263 1,284 683,500
2018/03/13 1,285 1,344 1,279 1,319 587,300
2018/03/12 1,345 1,353 1,256 1,294 1,040,700
2018/03/09 1,284 1,331 1,255 1,330 890,600
2018/03/08 1,248 1,285 1,233 1,254 658,600
2018/03/07 1,206 1,263 1,197 1,224 667,400
2018/03/06 1,273 1,275 1,214 1,224 609,200
2018/03/05 1,318 1,329 1,208 1,213 1,121,200
2018/03/02 1,255 1,309 1,255 1,303 792,700
2018/03/01 1,341 1,346 1,288 1,315 1,049,300
2018/02/28 1,333 1,371 1,313 1,358 1,015,100
2018/02/27 1,409 1,419 1,340 1,356 1,403,700
2018/02/26 1,434 1,442 1,385 1,401 1,335,900
2018/02/23 1,439 1,474 1,389 1,397 2,957,200
2018/02/22 1,380 1,465 1,346 1,414 3,185,000
2018/02/21 1,376 1,434 1,343 1,382 5,030,200
2018/02/20 1,262 1,471 1,205 1,403 5,788,000
2018/02/19 1,185 1,270 1,160 1,262 1,742,700
2018/02/16 1,073 1,146 1,059 1,134 878,900
2018/02/15 1,046 1,078 1,018 1,058 731,200
2018/02/14 1,082 1,098 986 1,016 1,484,700
2018/02/13 1,180 1,185 1,063 1,068 1,254,800
2018/02/09 1,127 1,177 1,096 1,152 1,055,000
2018/02/08 1,265 1,289 1,186 1,217 1,212,400
2018/02/07 1,287 1,314 1,225 1,235 1,098,000
2018/02/06 1,238 1,270 1,128 1,227 1,808,800
2018/02/05 1,270 1,337 1,270 1,328 866,700
2018/02/02 1,301 1,321 1,272 1,316 867,900
2018/02/01 1,273 1,332 1,260 1,319 1,465,200
2018/01/31 1,215 1,264 1,212 1,255 792,900
2018/01/30 1,240 1,270 1,220 1,262 780,000
2018/01/29 1,250 1,258 1,220 1,240 603,700
2018/01/26 1,275 1,285 1,230 1,255 1,921,800
2018/01/25 1,169 1,214 1,169 1,208 535,700
2018/01/24 1,164 1,218 1,161 1,176 694,800
2018/01/23 1,167 1,184 1,159 1,168 329,700
2018/01/22 1,155 1,178 1,136 1,176 431,000
2018/01/19 1,135 1,161 1,134 1,150 306,700
2018/01/18 1,163 1,168 1,141 1,142 323,200
2018/01/17 1,160 1,177 1,148 1,153 393,600
2018/01/16 1,198 1,202 1,155 1,171 911,000
2018/01/15 1,213 1,223 1,194 1,194 315,800
2018/01/12 1,239 1,244 1,212 1,214 363,600
2018/01/11 1,235 1,250 1,228 1,232 440,900
2018/01/10 1,223 1,258 1,210 1,251 431,100
2018/01/09 1,236 1,244 1,190 1,223 614,300
2018/01/05 1,195 1,250 1,195 1,237 656,200
2018/01/04 1,199 1,208 1,183 1,189 308,400

このページの先頭へ