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
2022/12/30 772 803 772 803 378,700
2022/12/29 729 778 725 772 315,100
2022/12/28 742 749 735 740 240,500
2022/12/27 722 755 720 750 320,000
2022/12/26 734 738 708 722 366,400
2022/12/23 728 752 726 739 583,900
2022/12/22 711 738 711 732 807,600
2022/12/21 687 724 682 715 954,900
2022/12/20 728 745 689 700 1,170,800
2022/12/19 758 758 733 733 484,500
2022/12/16 765 777 759 766 178,100
2022/12/15 770 773 758 772 153,000
2022/12/14 761 777 754 767 299,100
2022/12/13 769 773 749 753 259,100
2022/12/12 768 768 757 758 225,800
2022/12/09 765 777 762 771 227,600
2022/12/08 751 772 743 767 382,700
2022/12/07 735 753 717 751 709,000
2022/12/06 750 760 741 749 221,000
2022/12/05 764 771 752 752 230,100
2022/12/02 755 777 743 767 462,500
2022/12/01 779 783 758 763 389,800
2022/11/30 767 779 763 774 289,900
2022/11/29 772 780 763 777 406,700
2022/11/28 820 822 767 769 1,117,200
2022/11/25 823 843 818 829 423,800
2022/11/24 818 829 802 815 547,900
2022/11/22 829 849 811 819 1,126,000
2022/11/21 804 828 800 824 661,300
2022/11/18 833 840 817 825 475,200
2022/11/17 801 844 799 840 815,000
2022/11/16 778 808 774 803 591,600
2022/11/15 768 785 758 782 372,400
2022/11/14 758 778 755 764 475,900
2022/11/11 785 792 762 764 415,300
2022/11/10 775 777 751 764 463,200
2022/11/09 807 812 782 782 537,600
2022/11/08 795 823 795 818 424,200
2022/11/07 787 796 780 793 274,000
2022/11/04 757 799 756 793 637,600
2022/11/02 796 800 766 776 753,500
2022/11/01 766 810 762 805 1,413,500
2022/10/31 757 778 738 767 1,838,200
2022/10/28 851 852 739 750 5,527,500
2022/10/27 858 890 832 879 1,060,000
2022/10/26 871 910 852 873 1,321,200
2022/10/25 865 884 854 876 406,200
2022/10/24 871 871 844 859 430,700
2022/10/21 885 889 860 860 449,900
2022/10/20 890 894 880 892 296,600
2022/10/19 892 903 874 886 442,700
2022/10/18 876 894 870 892 578,000
2022/10/17 875 894 871 871 425,600
2022/10/14 855 893 850 890 786,300
2022/10/13 865 869 841 841 429,900
2022/10/12 845 873 836 870 692,900
2022/10/11 835 846 829 838 396,100
2022/10/07 854 876 834 842 714,900
2022/10/06 851 868 848 850 554,500
2022/10/05 840 864 825 863 898,900
2022/10/04 857 863 826 842 766,300
2022/10/03 847 854 821 847 687,600
2022/09/30 870 872 835 859 798,300
2022/09/29 872 903 863 875 1,181,800
2022/09/28 902 912 830 862 1,561,500
2022/09/27 883 897 868 897 378,500
2022/09/26 852 903 852 883 638,400
2022/09/22 824 879 819 867 426,700
2022/09/21 836 845 812 833 812,300
2022/09/20 819 863 795 845 888,100
2022/09/16 847 855 809 809 734,700
2022/09/15 870 872 852 857 214,800
2022/09/14 832 872 831 860 311,700
2022/09/13 879 882 858 862 421,200
2022/09/12 840 890 831 878 763,700
2022/09/09 813 835 805 829 416,900
2022/09/08 825 830 814 818 253,400
2022/09/07 830 831 812 819 296,000
2022/09/06 833 851 826 838 359,700
2022/09/05 808 839 808 828 286,900
2022/09/02 831 831 807 810 282,800
2022/09/01 838 843 823 829 400,200
2022/08/31 847 857 836 847 454,200
2022/08/30 815 837 815 835 329,200
2022/08/29 796 821 788 815 421,400
2022/08/26 827 833 810 811 262,000
2022/08/25 833 840 814 820 407,600
2022/08/24 807 828 801 826 497,600
2022/08/23 761 820 756 810 778,100
2022/08/22 782 783 763 773 460,300
2022/08/19 825 829 797 803 381,500
2022/08/18 802 826 792 824 471,700
2022/08/17 790 828 784 817 942,800
2022/08/16 766 787 762 775 333,200
2022/08/15 750 776 741 776 290,200
2022/08/12 733 749 729 744 176,200
2022/08/10 737 741 725 730 248,700
2022/08/09 731 751 726 747 245,100
2022/08/08 760 760 727 739 494,600
2022/08/05 758 786 758 768 405,900
2022/08/04 770 775 752 758 459,700
2022/08/03 785 800 764 776 691,100
2022/08/02 763 775 743 770 908,600
2022/08/01 740 776 723 763 2,506,600
2022/07/29 700 741 694 741 3,630,400
2022/07/28 650 651 631 641 329,600
2022/07/27 639 650 634 641 147,500
2022/07/26 630 649 629 649 167,000
2022/07/25 665 665 631 633 468,100
2022/07/22 669 683 661 675 453,100
2022/07/21 641 685 641 674 828,000
2022/07/20 616 649 615 644 512,900
2022/07/19 617 617 602 615 149,900
2022/07/15 612 619 592 614 369,900
2022/07/14 601 622 593 609 233,200
2022/07/13 600 608 585 604 212,200
2022/07/12 615 626 600 604 309,900
2022/07/11 619 631 607 625 289,700
2022/07/08 609 624 600 605 368,900
2022/07/07 612 614 596 603 297,500
2022/07/06 591 615 589 612 417,700
2022/07/05 585 591 575 581 175,000
2022/07/04 604 610 575 580 374,500
2022/07/01 640 640 583 599 815,200
2022/06/30 645 658 634 648 444,700
2022/06/29 630 662 623 652 622,600
2022/06/28 598 640 589 640 851,900
2022/06/27 616 622 585 592 727,900
2022/06/24 590 618 582 616 996,000
2022/06/23 529 585 529 572 840,400
2022/06/22 530 537 512 535 173,500
2022/06/21 516 538 515 534 99,900
2022/06/20 512 517 490 506 163,900
2022/06/17 514 522 489 505 287,600
2022/06/16 537 541 523 527 123,600
2022/06/15 545 546 517 527 224,600
2022/06/14 520 545 518 545 170,600
2022/06/13 551 552 533 537 238,100
2022/06/10 566 585 564 574 204,700
2022/06/09 578 593 561 582 343,200
2022/06/08 543 580 542 570 393,900
2022/06/07 545 562 535 543 236,500
2022/06/06 528 547 520 543 249,800
2022/06/03 511 547 509 541 272,000
2022/06/02 505 511 500 505 71,700
2022/06/01 513 515 505 514 88,800
2022/05/31 515 516 506 507 80,500
2022/05/30 490 511 490 509 190,300
2022/05/27 500 503 477 477 221,000
2022/05/26 481 504 481 494 180,500
2022/05/25 481 483 475 480 82,500
2022/05/24 502 504 486 488 116,100
2022/05/23 494 510 487 505 157,200
2022/05/20 482 493 478 493 69,400
2022/05/19 472 484 472 480 108,000
2022/05/18 483 495 478 488 100,100
2022/05/17 490 493 478 481 105,600
2022/05/16 476 503 466 493 262,200
2022/05/13 450 480 450 466 214,400
2022/05/12 446 454 433 436 137,100
2022/05/11 448 465 445 454 117,800
2022/05/10 448 459 440 454 137,300
2022/05/09 468 470 452 456 185,200
2022/05/06 486 486 477 478 122,300
2022/05/02 495 499 483 489 116,600
2022/04/28 511 514 492 500 109,300
2022/04/27 488 507 480 503 144,600
2022/04/26 494 504 491 500 76,000
2022/04/25 497 501 488 492 105,100
2022/04/22 495 506 491 504 173,500
2022/04/21 516 522 500 505 219,500
2022/04/20 541 541 519 521 123,700
2022/04/19 533 537 523 532 105,200
2022/04/18 520 526 512 526 97,700
2022/04/15 518 527 512 521 180,600
2022/04/14 543 547 519 529 176,700
2022/04/13 530 549 528 542 124,300
2022/04/12 524 553 517 530 262,400
2022/04/11 540 545 524 529 235,200
2022/04/08 547 557 530 542 205,900
2022/04/07 583 585 529 543 734,300
2022/04/06 589 597 581 591 288,300
2022/04/05 619 630 592 603 825,100
2022/04/04 579 619 569 610 1,211,800
2022/04/01 547 578 542 567 463,500
2022/03/31 543 560 537 551 335,100
2022/03/30 548 569 545 553 512,200
2022/03/29 538 545 521 538 501,800
2022/03/28 577 586 525 538 998,100
2022/03/25 565 600 561 583 1,513,000
2022/03/24 519 609 505 572 3,104,100
2022/03/23 536 550 494 524 2,733,900
2022/03/22 516 516 516 516 56,100
2022/03/18 430 441 430 436 83,100
2022/03/17 433 440 428 438 100,000
2022/03/16 417 428 412 423 110,800
2022/03/15 410 413 402 405 52,700
2022/03/14 404 416 402 411 78,900
2022/03/11 404 405 396 404 78,600
2022/03/10 411 412 400 404 101,700
2022/03/09 406 408 399 403 64,900
2022/03/08 398 409 396 399 102,600
2022/03/07 404 412 399 408 215,300
2022/03/04 431 435 418 426 86,700
2022/03/03 452 456 433 434 128,000
2022/03/02 440 451 437 447 101,700
2022/03/01 437 448 433 448 162,100
2022/02/28 424 437 418 432 115,400
2022/02/25 416 427 414 424 174,600
2022/02/24 400 421 397 405 280,900
2022/02/22 400 410 397 397 109,800
2022/02/21 403 411 399 408 66,200
2022/02/18 400 414 398 414 85,600
2022/02/17 410 416 403 404 78,500
2022/02/16 409 414 406 409 62,300
2022/02/15 401 411 400 401 56,500
2022/02/14 409 410 398 399 88,300
2022/02/10 420 424 413 417 65,800
2022/02/09 407 416 403 416 74,100
2022/02/08 404 409 398 402 90,100
2022/02/07 415 418 401 409 84,700
2022/02/04 413 423 408 417 128,800
2022/02/03 423 428 416 417 123,500
2022/02/02 420 433 414 430 97,200
2022/02/01 413 431 413 418 158,200
2022/01/31 400 421 398 413 212,700
2022/01/28 382 401 381 394 229,200
2022/01/27 397 404 377 378 442,200
2022/01/26 392 404 382 399 157,000
2022/01/25 408 417 390 390 246,300
2022/01/24 412 412 394 408 213,100
2022/01/21 403 411 397 411 159,900
2022/01/20 391 409 388 409 210,400
2022/01/19 400 406 392 392 191,300
2022/01/18 405 417 402 407 106,000
2022/01/17 418 419 405 405 96,400
2022/01/14 415 420 404 419 178,500
2022/01/13 431 433 422 422 66,800
2022/01/12 432 443 432 438 92,500
2022/01/11 418 430 416 424 101,800
2022/01/07 431 439 417 425 210,900
2022/01/06 445 445 426 428 209,700
2022/01/05 468 468 448 451 210,600
2022/01/04 465 475 455 474 112,300

このページの先頭へ