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
2019/12/30 918 927 882 924 259,200
2019/12/27 921 929 894 912 332,700
2019/12/26 880 927 879 917 513,100
2019/12/25 870 896 846 871 485,400
2019/12/24 850 879 821 871 633,900
2019/12/23 801 845 800 820 584,900
2019/12/20 795 810 782 808 415,700
2019/12/19 749 798 749 789 504,100
2019/12/18 757 810 730 751 888,300
2019/12/17 721 753 710 749 282,700
2019/12/16 708 726 705 706 52,700
2019/12/13 725 730 706 714 162,700
2019/12/12 741 742 725 729 68,100
2019/12/11 735 743 731 733 84,300
2019/12/10 738 749 734 738 74,800
2019/12/09 739 747 721 743 150,100
2019/12/06 707 732 702 725 212,100
2019/12/05 719 719 700 705 98,500
2019/12/04 719 719 706 714 63,800
2019/12/03 724 733 717 721 90,300
2019/12/02 746 759 730 733 171,200
2019/11/29 729 748 729 744 185,500
2019/11/28 723 734 709 731 121,400
2019/11/27 740 741 722 727 112,400
2019/11/26 731 747 731 740 139,000
2019/11/25 758 761 726 736 438,100
2019/11/22 700 721 700 720 170,900
2019/11/21 715 718 686 703 79,300
2019/11/20 710 715 698 715 84,900
2019/11/19 725 725 693 702 139,500
2019/11/18 708 721 699 720 90,500
2019/11/15 694 720 683 707 118,300
2019/11/14 679 704 679 692 172,000
2019/11/13 682 684 667 670 85,700
2019/11/12 684 691 681 681 77,600
2019/11/11 664 700 664 694 106,400
2019/11/08 681 682 661 665 84,500
2019/11/07 693 693 671 675 76,600
2019/11/06 710 718 686 693 186,700
2019/11/05 738 738 707 715 121,200
2019/11/01 701 738 701 723 237,000
2019/10/31 751 784 745 749 387,100
2019/10/30 740 753 733 745 166,100
2019/10/29 734 767 728 745 255,800
2019/10/28 722 738 706 727 191,800
2019/10/25 716 738 676 723 619,300
2019/10/24 679 694 672 691 112,900
2019/10/23 664 684 655 684 113,000
2019/10/21 659 677 651 660 102,300
2019/10/18 679 693 663 667 115,700
2019/10/17 673 695 659 679 119,100
2019/10/16 690 697 667 681 159,600
2019/10/15 679 702 678 685 118,400
2019/10/11 696 709 664 673 233,700
2019/10/10 705 741 696 698 268,600
2019/10/09 706 714 696 703 128,000
2019/10/08 703 719 684 715 279,800
2019/10/07 706 727 694 703 331,800
2019/10/04 742 839 700 706 1,788,600
2019/10/03 757 763 728 741 392,900
2019/10/02 700 772 693 772 683,700
2019/10/01 674 704 665 700 358,200
2019/09/30 663 677 655 673 195,600
2019/09/27 653 675 653 664 148,200
2019/09/26 659 673 649 663 363,400
2019/09/25 639 670 631 653 326,800
2019/09/24 597 688 590 642 939,200
2019/09/20 587 602 577 601 160,200
2019/09/19 569 586 569 583 133,500
2019/09/18 566 573 560 563 145,000
2019/09/17 571 578 560 569 53,000
2019/09/13 574 592 566 571 119,500
2019/09/12 592 607 572 584 182,700
2019/09/11 581 591 564 589 91,800
2019/09/10 574 599 570 583 150,200
2019/09/09 549 585 549 578 122,600
2019/09/06 557 557 547 549 46,000
2019/09/05 553 557 549 557 36,400
2019/09/04 555 555 549 551 33,100
2019/09/03 546 546 538 545 34,000
2019/09/02 552 566 547 549 43,800
2019/08/30 552 558 545 552 48,800
2019/08/29 570 573 537 546 121,600
2019/08/28 540 570 537 569 88,300
2019/08/27 548 550 537 542 33,800
2019/08/26 550 555 535 538 54,600
2019/08/23 566 572 558 563 31,400
2019/08/22 561 581 554 565 103,300
2019/08/21 559 565 553 561 54,400
2019/08/20 537 563 537 563 49,100
2019/08/19 535 545 524 541 63,000
2019/08/16 539 553 532 533 55,700
2019/08/15 540 551 537 544 57,400
2019/08/14 561 561 540 559 54,900
2019/08/13 558 565 543 551 68,600
2019/08/09 566 577 559 568 50,400
2019/08/08 563 568 551 566 58,000
2019/08/07 552 569 543 563 64,000
2019/08/06 520 566 516 556 115,000
2019/08/05 560 562 542 550 124,800
2019/08/02 576 586 560 565 146,300
2019/08/01 604 604 584 586 160,600
2019/07/31 580 606 575 606 205,900
2019/07/30 594 597 580 586 97,000
2019/07/29 591 601 574 594 298,700
2019/07/26 570 610 567 589 1,378,700
2019/07/25 507 526 504 522 48,000
2019/07/24 508 512 504 509 37,200
2019/07/23 488 507 486 502 36,600
2019/07/22 492 494 481 488 45,700
2019/07/19 495 503 491 492 30,100
2019/07/18 506 506 491 496 31,900
2019/07/17 505 512 496 507 57,200
2019/07/16 498 504 489 504 36,800
2019/07/12 534 534 505 505 117,500
2019/07/11 522 535 522 534 84,600
2019/07/10 520 523 514 517 32,300
2019/07/09 528 528 510 517 48,300
2019/07/08 523 529 519 529 30,300
2019/07/05 526 532 522 527 38,400
2019/07/04 525 531 521 530 44,800
2019/07/03 522 529 520 525 57,000
2019/07/02 515 528 510 528 49,800
2019/07/01 506 525 505 519 94,200
2019/06/28 503 512 498 505 41,700
2019/06/27 500 506 495 503 47,800
2019/06/26 490 505 484 502 38,900
2019/06/25 506 507 492 496 57,600
2019/06/24 505 509 499 507 37,200
2019/06/21 513 513 500 509 68,200
2019/06/20 504 514 497 513 68,300
2019/06/19 491 509 491 503 89,100
2019/06/18 499 499 483 487 98,000
2019/06/17 481 501 469 499 68,100
2019/06/14 472 481 463 477 59,400
2019/06/13 468 470 455 464 69,000
2019/06/12 477 479 463 476 48,000
2019/06/11 469 478 468 476 43,500
2019/06/10 475 475 461 469 61,600
2019/06/07 458 469 457 469 59,100
2019/06/06 462 470 452 460 65,900
2019/06/05 441 459 441 459 67,800
2019/06/04 434 440 421 439 56,700
2019/06/03 436 449 421 433 126,200
2019/05/31 453 453 434 436 53,200
2019/05/30 451 456 440 447 43,100
2019/05/29 458 471 447 454 97,300
2019/05/28 460 465 447 450 55,200
2019/05/27 433 456 431 455 51,200
2019/05/24 427 435 418 433 36,000
2019/05/23 439 439 424 428 30,300
2019/05/22 428 446 428 443 71,600
2019/05/21 420 429 413 426 55,500
2019/05/20 438 441 422 424 46,700
2019/05/17 430 443 427 436 63,700
2019/05/16 445 463 424 428 165,500
2019/05/15 421 460 418 445 358,500
2019/05/14 448 450 417 417 315,400
2019/05/13 466 485 444 480 327,200
2019/05/10 461 473 452 458 102,800
2019/05/09 474 485 455 457 123,600
2019/05/08 470 475 467 475 85,200
2019/05/07 472 482 469 473 77,400
2019/04/26 482 494 472 476 115,900
2019/04/25 494 499 480 488 118,900
2019/04/24 489 505 485 487 126,300
2019/04/23 488 491 467 486 131,900
2019/04/22 498 504 483 484 99,100
2019/04/19 494 508 490 497 88,100
2019/04/18 510 510 490 492 114,300
2019/04/17 508 516 503 510 64,700
2019/04/16 507 524 507 509 104,900
2019/04/15 513 514 503 511 66,800
2019/04/12 514 515 497 513 146,300
2019/04/11 526 535 515 516 115,400
2019/04/10 516 530 511 523 122,100
2019/04/09 530 530 504 516 155,800
2019/04/08 531 538 519 525 114,600
2019/04/05 516 529 512 524 66,600
2019/04/04 526 532 509 516 107,400
2019/04/03 502 530 502 526 176,700
2019/04/02 540 550 500 505 478,700
2019/04/01 549 568 537 550 417,400
2019/03/29 573 581 534 548 473,000
2019/03/28 538 587 535 563 934,300
2019/03/27 495 526 495 518 327,700
2019/03/26 494 496 480 490 185,800
2019/03/25 500 510 480 487 355,000
2019/03/22 502 527 498 523 258,600
2019/03/20 508 525 492 498 250,300
2019/03/19 530 551 502 504 385,600
2019/03/18 514 531 511 526 273,200
2019/03/15 565 565 510 522 1,312,000
2019/03/14 520 628 496 570 3,198,500
2019/03/13 466 530 466 530 162,600
2019/03/12 419 450 419 450 160,600
2019/03/11 425 428 411 416 110,400
2019/03/08 438 439 416 424 130,600
2019/03/07 450 456 441 445 54,600
2019/03/06 453 459 443 458 33,900
2019/03/05 442 466 441 456 91,200
2019/03/04 448 452 441 442 61,200
2019/03/01 441 454 439 447 48,600
2019/02/28 466 467 441 441 143,300
2019/02/27 462 474 455 470 100,700
2019/02/26 443 464 443 461 173,800
2019/02/25 423 443 423 441 77,400
2019/02/22 421 429 417 421 68,800
2019/02/21 422 426 417 422 28,800
2019/02/20 425 426 418 424 27,300
2019/02/19 430 437 421 426 62,600
2019/02/18 417 425 417 425 58,300
2019/02/15 421 422 408 415 86,900
2019/02/14 444 445 426 427 64,200
2019/02/13 435 443 430 438 87,100
2019/02/12 412 434 410 424 104,800
2019/02/08 412 412 401 404 118,100
2019/02/07 424 425 408 414 87,200
2019/02/06 442 444 418 424 118,100
2019/02/05 426 448 426 442 121,700
2019/02/04 405 431 403 427 170,600
2019/02/01 398 401 383 397 133,300
2019/01/31 392 406 392 406 101,300
2019/01/30 407 407 389 389 108,100
2019/01/29 406 410 397 408 103,000
2019/01/28 414 427 406 409 111,800
2019/01/25 412 422 411 415 100,900
2019/01/24 405 414 402 413 85,700
2019/01/23 400 414 394 406 148,300
2019/01/22 411 420 398 399 184,200
2019/01/21 429 437 407 408 160,100
2019/01/18 425 434 421 431 145,200
2019/01/17 417 428 416 425 61,600
2019/01/16 423 428 411 414 67,700
2019/01/15 405 425 402 421 82,400
2019/01/11 405 416 402 409 85,400
2019/01/10 416 421 399 405 113,800
2019/01/09 423 431 415 416 110,600
2019/01/08 407 423 407 418 137,400
2019/01/07 378 403 378 400 135,700
2019/01/04 357 372 351 370 110,800

このページの先頭へ