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
2021/12/30 466 468 455 457 220,600
2021/12/29 468 480 458 472 152,900
2021/12/28 458 468 456 467 225,300
2021/12/27 475 475 452 454 295,400
2021/12/24 490 497 477 479 256,100
2021/12/23 495 502 491 493 81,100
2021/12/22 477 492 475 489 136,800
2021/12/21 475 479 461 467 130,800
2021/12/20 483 487 468 468 204,500
2021/12/17 488 495 481 486 218,300
2021/12/16 505 506 495 496 93,400
2021/12/15 500 508 494 501 120,700
2021/12/14 510 517 497 507 113,900
2021/12/13 515 528 511 517 106,600
2021/12/10 524 526 510 512 212,300
2021/12/09 537 543 524 524 202,100
2021/12/08 526 538 522 533 184,100
2021/12/07 499 519 499 513 221,500
2021/12/06 514 514 495 496 272,000
2021/12/03 513 520 499 518 455,800
2021/12/02 529 551 513 515 540,300
2021/12/01 547 563 528 539 469,500
2021/11/30 570 584 542 544 265,500
2021/11/29 566 589 559 560 399,200
2021/11/26 589 591 571 576 366,300
2021/11/25 615 620 593 593 265,500
2021/11/24 615 617 599 608 306,200
2021/11/22 633 639 608 625 350,600
2021/11/19 636 644 623 626 293,100
2021/11/18 645 646 629 641 322,900
2021/11/17 623 658 622 649 819,200
2021/11/16 643 645 617 627 527,900
2021/11/15 651 673 640 646 864,200
2021/11/12 662 671 640 660 862,500
2021/11/11 629 690 623 670 1,831,600
2021/11/10 649 659 622 641 809,100
2021/11/09 718 747 629 648 3,757,800
2021/11/08 685 723 665 703 2,788,600
2021/11/05 624 693 603 685 4,017,300
2021/11/04 610 650 592 636 3,280,100
2021/11/02 528 620 526 620 3,246,600
2021/11/01 520 534 518 520 120,100
2021/10/29 518 523 498 515 155,000
2021/10/28 506 516 496 514 132,600
2021/10/27 522 526 513 526 35,900
2021/10/26 521 532 517 519 59,000
2021/10/25 529 531 513 520 59,400
2021/10/22 525 530 520 529 57,700
2021/10/21 527 538 520 528 53,100
2021/10/20 528 539 527 530 57,800
2021/10/19 523 531 514 531 84,100
2021/10/18 532 536 518 518 74,800
2021/10/15 529 532 525 529 34,800
2021/10/14 522 531 518 521 48,400
2021/10/13 527 532 524 525 32,100
2021/10/12 535 535 522 527 34,000
2021/10/11 520 532 518 529 64,100
2021/10/08 513 526 511 523 94,900
2021/10/07 511 516 503 506 55,900
2021/10/06 502 517 496 506 120,300
2021/10/05 508 509 489 499 118,400
2021/10/04 530 531 510 515 81,000
2021/10/01 520 528 513 527 84,400
2021/09/30 520 530 515 522 93,000
2021/09/29 511 518 505 518 42,700
2021/09/28 521 522 508 517 50,800
2021/09/27 529 532 520 521 39,000
2021/09/24 517 532 516 531 86,900
2021/09/22 511 518 500 507 94,700
2021/09/21 508 528 508 516 156,500
2021/09/17 522 537 520 528 86,000
2021/09/16 535 537 520 525 89,000
2021/09/15 550 550 535 540 75,600
2021/09/14 550 556 545 546 98,700
2021/09/13 540 548 540 548 47,300
2021/09/10 533 540 528 539 47,200
2021/09/09 534 541 532 532 24,700
2021/09/08 536 546 531 535 82,200
2021/09/07 536 544 534 534 64,600
2021/09/06 534 535 530 534 53,400
2021/09/03 534 537 528 531 52,100
2021/09/02 545 547 530 530 60,900
2021/09/01 534 538 524 538 53,300
2021/08/31 525 532 523 530 52,600
2021/08/30 518 527 517 524 70,900
2021/08/27 523 523 506 512 75,800
2021/08/26 503 517 503 517 111,300
2021/08/25 500 503 495 499 93,200
2021/08/24 500 511 496 497 64,300
2021/08/23 488 501 488 496 75,100
2021/08/20 488 498 481 481 106,600
2021/08/19 496 506 485 485 89,300
2021/08/18 493 505 484 504 123,900
2021/08/17 508 511 493 493 102,000
2021/08/16 518 520 500 506 152,800
2021/08/13 518 525 514 520 83,900
2021/08/12 529 532 517 519 116,600
2021/08/11 539 539 526 533 117,800
2021/08/10 520 537 510 535 141,400
2021/08/06 515 522 507 518 93,600
2021/08/05 514 527 511 511 135,400
2021/08/04 520 525 514 515 120,100
2021/08/03 539 542 520 520 191,900
2021/08/02 540 546 522 535 179,500
2021/07/30 590 593 535 539 660,400
2021/07/29 611 620 611 617 112,800
2021/07/28 612 618 610 611 54,900
2021/07/27 613 617 612 616 55,300
2021/07/26 619 622 610 610 107,700
2021/07/21 622 633 607 615 273,600
2021/07/20 617 623 606 607 109,700
2021/07/19 624 629 616 627 48,700
2021/07/16 621 633 621 629 40,200
2021/07/15 631 632 620 620 38,700
2021/07/14 626 635 626 632 23,500
2021/07/13 623 640 622 626 56,600
2021/07/12 622 630 621 623 43,800
2021/07/09 604 621 600 621 113,400
2021/07/08 635 640 611 611 174,600
2021/07/07 636 646 634 640 61,600
2021/07/06 641 646 636 636 53,400
2021/07/05 645 654 641 643 47,700
2021/07/02 646 653 641 650 35,100
2021/07/01 653 653 643 646 89,200
2021/06/30 655 659 648 656 46,500
2021/06/29 652 663 652 657 54,600
2021/06/28 651 658 647 652 50,100
2021/06/25 641 654 641 651 49,400
2021/06/24 637 646 636 641 59,000
2021/06/23 643 651 639 640 62,900
2021/06/22 635 649 631 646 198,100
2021/06/21 640 647 619 620 300,000
2021/06/18 666 671 651 659 173,700
2021/06/17 663 670 658 663 95,500
2021/06/16 684 688 667 670 125,500
2021/06/15 674 693 674 685 224,500
2021/06/14 665 672 652 671 142,200
2021/06/11 665 670 657 660 111,200
2021/06/10 665 667 656 665 143,000
2021/06/09 648 660 648 660 93,300
2021/06/08 646 653 645 650 106,500
2021/06/07 637 649 635 643 123,500
2021/06/04 643 646 631 637 238,400
2021/06/03 656 657 643 647 140,800
2021/06/02 660 665 655 657 92,500
2021/06/01 652 666 648 665 74,800
2021/05/31 658 662 648 649 175,200
2021/05/28 660 663 652 659 135,800
2021/05/27 663 667 659 660 62,500
2021/05/26 664 671 658 665 73,400
2021/05/25 674 678 664 666 105,500
2021/05/24 680 681 661 665 128,400
2021/05/21 679 685 670 684 140,400
2021/05/20 654 675 653 672 160,500
2021/05/19 640 658 638 652 182,200
2021/05/18 644 654 636 648 174,600
2021/05/17 681 686 642 645 297,300
2021/05/14 680 687 660 685 256,200
2021/05/13 678 683 659 668 368,600
2021/05/12 706 720 681 697 314,300
2021/05/11 722 724 703 708 303,100
2021/05/10 736 736 722 728 90,200
2021/05/07 726 735 723 730 82,200
2021/05/06 736 739 726 727 132,500
2021/04/30 740 741 730 731 133,600
2021/04/28 746 749 730 742 298,800
2021/04/27 760 760 746 748 140,900
2021/04/26 759 759 742 758 138,200
2021/04/23 750 761 747 748 156,000
2021/04/22 767 767 748 755 248,900
2021/04/21 777 778 749 752 330,400
2021/04/20 797 800 780 788 240,700
2021/04/19 805 805 793 804 116,000
2021/04/16 798 808 796 807 172,700
2021/04/15 807 808 788 798 171,700
2021/04/14 783 807 775 807 336,800
2021/04/13 775 787 775 779 121,700
2021/04/12 779 788 774 781 189,900
2021/04/09 781 785 775 778 126,900
2021/04/08 798 798 770 775 447,800
2021/04/07 793 814 793 809 151,800
2021/04/06 810 817 795 797 200,900
2021/04/05 814 814 801 812 148,200
2021/04/02 808 812 796 810 230,900
2021/04/01 795 810 786 808 238,100
2021/03/31 775 800 771 791 244,900
2021/03/30 770 780 761 772 292,400
2021/03/29 785 787 760 770 358,500
2021/03/26 771 780 755 780 375,600
2021/03/25 770 775 745 760 586,000
2021/03/24 787 794 768 779 587,700
2021/03/23 826 843 797 802 516,900
2021/03/22 826 844 815 830 455,800
2021/03/19 794 835 788 825 712,900
2021/03/18 805 812 788 794 627,600
2021/03/17 819 820 780 803 1,002,100
2021/03/16 838 850 774 811 1,648,600
2021/03/15 830 851 821 826 701,700
2021/03/12 871 874 815 838 1,299,800
2021/03/11 849 880 837 873 755,100
2021/03/10 810 871 806 861 958,900
2021/03/09 765 811 743 806 1,166,400
2021/03/08 746 777 716 753 1,186,700
2021/03/05 733 736 693 726 723,500
2021/03/04 760 765 725 736 690,900
2021/03/03 796 799 770 775 503,300
2021/03/02 834 839 791 795 336,900
2021/03/01 814 824 798 820 235,800
2021/02/26 787 819 770 814 470,300
2021/02/25 819 838 810 811 268,000
2021/02/24 845 848 798 804 431,700
2021/02/22 856 869 846 850 269,000
2021/02/19 840 868 828 844 330,900
2021/02/18 866 874 826 836 486,600
2021/02/17 869 881 855 875 358,400
2021/02/16 876 906 869 882 508,600
2021/02/15 876 912 864 883 649,500
2021/02/12 842 876 823 872 590,000
2021/02/10 810 839 807 836 551,800
2021/02/09 809 810 794 795 198,900
2021/02/08 815 819 797 809 234,100
2021/02/05 821 823 805 814 160,700
2021/02/04 803 825 801 820 200,600
2021/02/03 800 833 800 814 377,400
2021/02/02 787 811 775 804 366,900
2021/02/01 795 801 766 773 492,500
2021/01/29 850 877 784 795 2,048,300
2021/01/28 755 760 736 749 482,500
2021/01/27 780 782 762 774 186,900
2021/01/26 800 800 766 773 258,800
2021/01/25 809 815 797 804 103,700
2021/01/22 805 805 788 802 127,500
2021/01/21 792 805 780 798 151,800
2021/01/20 790 793 775 787 104,300
2021/01/19 780 789 775 784 101,700
2021/01/18 763 775 756 775 115,600
2021/01/15 765 769 752 766 147,900
2021/01/14 773 784 760 760 110,800
2021/01/13 769 778 766 777 73,000
2021/01/12 757 780 755 769 105,200
2021/01/08 757 765 745 763 83,000
2021/01/07 776 783 757 757 129,700
2021/01/06 771 789 770 771 86,600
2021/01/05 772 785 763 776 113,100
2021/01/04 796 796 765 769 106,600

このページの先頭へ