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
2020/12/30 770 786 770 781 77,300
2020/12/29 775 787 758 782 150,800
2020/12/28 793 799 755 760 191,300
2020/12/25 806 810 782 784 136,900
2020/12/24 816 822 799 804 119,000
2020/12/23 810 822 795 812 137,100
2020/12/22 826 828 791 795 309,300
2020/12/21 866 871 822 835 259,400
2020/12/18 897 897 866 866 175,200
2020/12/17 883 895 867 892 138,200
2020/12/16 881 898 876 877 106,700
2020/12/15 880 905 877 882 121,200
2020/12/14 875 890 868 881 94,600
2020/12/11 870 880 861 880 112,900
2020/12/10 873 873 856 858 136,100
2020/12/09 878 885 868 877 114,800
2020/12/08 850 883 850 880 159,100
2020/12/07 910 910 852 857 330,300
2020/12/04 908 919 894 906 172,000
2020/12/03 937 940 910 915 208,100
2020/12/02 940 957 931 936 267,400
2020/12/01 923 957 921 941 309,600
2020/11/30 920 943 909 919 258,500
2020/11/27 907 918 898 913 125,800
2020/11/26 902 917 899 907 142,500
2020/11/25 929 955 888 898 378,400
2020/11/24 900 925 892 924 248,300
2020/11/20 890 904 876 899 227,900
2020/11/19 862 905 859 886 287,500
2020/11/18 850 884 850 868 209,800
2020/11/17 866 870 843 851 233,000
2020/11/16 890 890 865 880 168,900
2020/11/13 858 880 849 875 216,000
2020/11/12 845 873 842 856 201,600
2020/11/11 818 848 810 841 186,600
2020/11/10 860 877 820 827 436,900
2020/11/09 875 890 865 875 221,900
2020/11/06 872 901 867 877 301,400
2020/11/05 910 913 862 872 461,800
2020/11/04 871 904 853 899 613,400
2020/11/02 859 937 858 864 989,100
2020/10/30 859 903 816 872 1,590,100
2020/10/29 796 843 796 836 362,800
2020/10/28 816 824 802 815 170,800
2020/10/27 787 818 782 814 217,700
2020/10/26 818 840 794 806 481,700
2020/10/23 837 841 770 801 955,400
2020/10/22 858 858 815 816 279,900
2020/10/21 874 882 852 858 176,400
2020/10/20 862 871 843 871 164,800
2020/10/19 850 873 845 863 229,100
2020/10/16 906 907 829 851 846,700
2020/10/15 920 925 904 914 219,500
2020/10/14 908 928 897 923 234,000
2020/10/13 898 921 891 914 278,300
2020/10/12 919 923 893 898 296,500
2020/10/09 900 928 898 920 302,700
2020/10/08 902 912 886 904 275,800
2020/10/07 884 920 874 910 460,000
2020/10/06 901 925 885 892 610,500
2020/10/05 850 905 849 889 1,030,900
2020/10/02 803 845 803 813 560,100
2020/09/30 800 838 780 794 432,200
2020/09/29 790 806 770 796 186,400
2020/09/28 800 812 772 790 188,000
2020/09/25 779 795 763 788 173,100
2020/09/24 797 808 760 770 283,800
2020/09/23 773 813 773 806 236,100
2020/09/18 785 799 769 782 410,100
2020/09/17 792 811 768 797 499,800
2020/09/16 809 848 794 801 762,600
2020/09/15 818 826 787 806 668,800
2020/09/14 755 833 751 821 1,491,600
2020/09/11 699 737 696 731 247,000
2020/09/10 704 713 695 699 193,800
2020/09/09 686 701 685 698 137,000
2020/09/08 697 706 687 705 135,600
2020/09/07 700 722 696 696 171,000
2020/09/04 680 705 674 701 249,200
2020/09/03 706 707 692 695 188,900
2020/09/02 706 706 688 695 159,900
2020/09/01 686 707 684 703 138,900
2020/08/31 689 705 683 700 197,900
2020/08/28 707 709 666 679 350,200
2020/08/27 731 731 708 713 144,200
2020/08/26 721 732 721 725 71,200
2020/08/25 734 742 720 720 174,300
2020/08/24 730 735 718 730 94,500
2020/08/21 732 732 715 730 121,100
2020/08/20 752 752 716 726 216,200
2020/08/19 720 747 718 747 255,500
2020/08/18 715 721 707 718 145,100
2020/08/17 726 728 702 710 195,500
2020/08/14 720 734 716 722 132,400
2020/08/13 712 719 701 718 169,500
2020/08/12 701 711 691 707 234,600
2020/08/11 711 721 696 705 260,000
2020/08/07 726 727 702 702 321,000
2020/08/06 751 755 716 733 267,100
2020/08/05 746 786 732 745 485,500
2020/08/04 709 758 709 754 590,900
2020/08/03 707 725 684 699 528,500
2020/07/31 657 715 638 707 1,456,400
2020/07/30 605 634 593 623 448,300
2020/07/29 640 640 600 601 516,200
2020/07/28 723 734 638 641 1,134,900
2020/07/27 659 681 641 678 140,900
2020/07/22 670 683 663 666 170,200
2020/07/21 662 705 661 695 337,700
2020/07/20 626 652 626 652 206,800
2020/07/17 616 634 616 627 100,700
2020/07/16 638 638 616 618 109,000
2020/07/15 620 640 620 638 60,600
2020/07/14 626 631 614 620 66,600
2020/07/13 625 636 615 636 68,800
2020/07/10 634 640 618 618 101,800
2020/07/09 663 675 635 640 121,900
2020/07/08 652 690 647 662 169,500
2020/07/07 643 657 635 652 79,400
2020/07/06 631 650 631 647 69,900
2020/07/03 635 645 621 640 123,700
2020/07/02 650 654 617 627 166,200
2020/07/01 650 678 649 651 175,800
2020/06/30 641 654 628 640 104,400
2020/06/29 648 651 623 629 123,100
2020/06/26 680 680 650 657 88,200
2020/06/25 689 690 670 674 131,600
2020/06/24 698 707 688 692 112,800
2020/06/23 700 703 680 693 128,700
2020/06/22 700 705 690 694 81,300
2020/06/19 709 710 693 704 103,400
2020/06/18 693 715 691 705 226,600
2020/06/17 656 706 656 687 404,600
2020/06/16 639 662 639 655 181,900
2020/06/15 649 655 617 619 222,700
2020/06/12 625 651 607 649 266,500
2020/06/11 668 674 636 639 266,200
2020/06/10 673 687 666 672 132,700
2020/06/09 699 699 667 683 198,500
2020/06/08 664 700 658 699 248,000
2020/06/05 664 664 633 649 268,100
2020/06/04 722 723 658 661 531,600
2020/06/03 682 710 670 707 312,000
2020/06/02 676 682 664 672 127,200
2020/06/01 695 695 662 670 171,500
2020/05/29 700 701 685 685 81,200
2020/05/28 700 714 684 690 130,300
2020/05/27 698 710 678 689 187,100
2020/05/26 725 736 697 702 307,600
2020/05/25 755 755 723 738 145,400
2020/05/22 730 745 722 733 214,400
2020/05/21 773 790 719 741 479,300
2020/05/20 740 775 735 773 300,800
2020/05/19 717 755 717 743 364,300
2020/05/18 659 745 659 710 536,000
2020/05/15 649 670 623 649 661,600
2020/05/14 589 606 583 589 198,400
2020/05/13 599 614 586 599 156,300
2020/05/12 580 615 575 608 192,900
2020/05/11 557 588 557 580 158,500
2020/05/08 546 564 522 556 208,500
2020/05/07 512 534 506 526 91,300
2020/05/01 543 545 511 520 150,100
2020/04/30 524 546 519 543 167,300
2020/04/28 502 519 494 519 103,200
2020/04/27 490 513 490 510 130,200
2020/04/24 493 498 482 487 45,900
2020/04/23 470 496 470 488 82,600
2020/04/22 481 484 461 462 113,100
2020/04/21 501 514 481 488 144,800
2020/04/20 500 521 500 519 94,700
2020/04/17 519 520 503 510 78,100
2020/04/16 495 514 486 510 108,700
2020/04/15 500 519 499 506 116,600
2020/04/14 484 511 483 504 136,000
2020/04/13 473 490 462 483 120,500
2020/04/10 478 485 457 469 81,500
2020/04/09 455 480 453 473 129,600
2020/04/08 452 460 432 451 100,900
2020/04/07 442 463 431 453 135,100
2020/04/06 414 437 403 435 165,700
2020/04/03 441 446 407 420 126,600
2020/04/02 426 446 410 433 139,600
2020/04/01 442 456 428 433 112,100
2020/03/31 446 470 443 449 107,700
2020/03/30 449 460 430 442 127,000
2020/03/27 489 497 460 467 153,300
2020/03/26 511 530 476 479 351,100
2020/03/25 520 534 500 533 236,700
2020/03/24 446 494 438 492 254,500
2020/03/23 400 432 394 430 163,900
2020/03/19 437 437 392 401 262,700
2020/03/18 452 464 413 421 273,200
2020/03/17 428 475 416 442 338,800
2020/03/16 432 470 416 444 501,200
2020/03/13 412 442 388 420 457,100
2020/03/12 489 519 465 468 313,000
2020/03/11 530 556 500 507 184,400
2020/03/10 495 550 464 533 315,600
2020/03/09 560 560 514 525 213,700
2020/03/06 605 607 583 590 134,100
2020/03/05 639 640 617 624 134,200
2020/03/04 592 635 588 623 156,500
2020/03/03 654 658 598 602 197,400
2020/03/02 582 660 576 627 245,400
2020/02/28 603 627 571 583 401,900
2020/02/27 686 686 631 641 329,800
2020/02/26 668 686 653 686 175,300
2020/02/25 694 712 678 678 220,800
2020/02/21 715 744 705 739 134,600
2020/02/20 739 740 717 724 123,500
2020/02/19 700 730 700 724 110,200
2020/02/18 718 727 696 704 164,900
2020/02/17 728 740 707 718 188,400
2020/02/14 755 760 735 737 131,400
2020/02/13 764 777 759 766 156,200
2020/02/12 736 761 732 753 98,600
2020/02/10 737 755 732 735 109,800
2020/02/07 754 766 743 749 112,000
2020/02/06 772 774 751 757 179,700
2020/02/05 785 800 773 776 180,700
2020/02/04 805 819 773 793 366,100
2020/02/03 782 824 751 803 521,500
2020/01/31 757 768 741 752 193,900
2020/01/30 789 800 729 756 367,600
2020/01/29 813 818 781 789 229,100
2020/01/28 884 902 792 798 897,500
2020/01/27 840 882 838 880 244,800
2020/01/24 869 877 836 870 228,200
2020/01/23 892 892 829 874 332,900
2020/01/22 895 911 887 892 145,300
2020/01/21 927 931 900 907 156,300
2020/01/20 934 947 916 927 138,300
2020/01/17 928 935 895 920 203,600
2020/01/16 922 943 916 931 155,400
2020/01/15 973 976 905 921 565,100
2020/01/14 887 975 879 972 602,600
2020/01/10 879 887 859 887 157,600
2020/01/09 880 897 866 875 236,200
2020/01/08 881 890 826 854 309,000
2020/01/07 860 898 858 879 241,800
2020/01/06 918 928 865 873 359,000

このページの先頭へ