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 |
---|---|---|---|---|---|
2023/12/29 | 852 | 863 | 838 | 851 | 260,300 |
2023/12/28 | 835 | 857 | 828 | 857 | 282,800 |
2023/12/27 | 825 | 848 | 818 | 838 | 302,900 |
2023/12/26 | 789 | 837 | 788 | 823 | 498,600 |
2023/12/25 | 803 | 809 | 787 | 788 | 244,700 |
2023/12/22 | 784 | 806 | 778 | 806 | 309,300 |
2023/12/21 | 742 | 791 | 739 | 788 | 578,500 |
2023/12/20 | 749 | 762 | 732 | 750 | 477,600 |
2023/12/19 | 721 | 748 | 719 | 748 | 203,300 |
2023/12/18 | 728 | 734 | 712 | 722 | 252,800 |
2023/12/15 | 695 | 742 | 695 | 741 | 511,600 |
2023/12/14 | 698 | 699 | 682 | 697 | 175,100 |
2023/12/13 | 678 | 696 | 678 | 689 | 148,800 |
2023/12/12 | 694 | 697 | 670 | 674 | 207,400 |
2023/12/11 | 700 | 703 | 684 | 692 | 175,200 |
2023/12/08 | 699 | 709 | 696 | 696 | 98,500 |
2023/12/07 | 700 | 708 | 698 | 707 | 93,500 |
2023/12/06 | 707 | 709 | 700 | 700 | 63,600 |
2023/12/05 | 706 | 712 | 696 | 703 | 114,000 |
2023/12/04 | 690 | 711 | 690 | 706 | 163,500 |
2023/12/01 | 684 | 694 | 682 | 692 | 98,400 |
2023/11/30 | 701 | 702 | 683 | 684 | 153,100 |
2023/11/29 | 693 | 704 | 693 | 700 | 141,700 |
2023/11/28 | 694 | 698 | 687 | 696 | 98,600 |
2023/11/27 | 701 | 704 | 688 | 689 | 152,800 |
2023/11/24 | 691 | 715 | 685 | 704 | 271,300 |
2023/11/22 | 682 | 692 | 677 | 686 | 210,400 |
2023/11/21 | 679 | 688 | 670 | 677 | 179,800 |
2023/11/20 | 681 | 684 | 659 | 680 | 366,500 |
2023/11/17 | 685 | 694 | 677 | 684 | 137,600 |
2023/11/16 | 680 | 689 | 664 | 688 | 193,000 |
2023/11/15 | 704 | 704 | 678 | 678 | 320,200 |
2023/11/14 | 677 | 694 | 671 | 694 | 196,400 |
2023/11/13 | 650 | 676 | 648 | 675 | 231,200 |
2023/11/10 | 660 | 665 | 647 | 651 | 294,200 |
2023/11/09 | 675 | 683 | 660 | 668 | 167,200 |
2023/11/08 | 680 | 692 | 670 | 681 | 292,500 |
2023/11/07 | 677 | 682 | 662 | 673 | 399,400 |
2023/11/06 | 687 | 706 | 682 | 693 | 446,300 |
2023/11/02 | 668 | 690 | 662 | 688 | 480,600 |
2023/11/01 | 650 | 668 | 640 | 660 | 404,300 |
2023/10/31 | 620 | 649 | 605 | 649 | 464,500 |
2023/10/30 | 627 | 640 | 611 | 625 | 485,800 |
2023/10/27 | 598 | 632 | 569 | 631 | 1,206,600 |
2023/10/26 | 583 | 600 | 573 | 582 | 457,700 |
2023/10/25 | 607 | 615 | 587 | 592 | 452,100 |
2023/10/24 | 567 | 604 | 567 | 602 | 605,100 |
2023/10/23 | 557 | 570 | 551 | 564 | 220,100 |
2023/10/20 | 551 | 564 | 545 | 557 | 200,000 |
2023/10/19 | 560 | 570 | 558 | 560 | 148,100 |
2023/10/18 | 540 | 569 | 537 | 565 | 287,000 |
2023/10/17 | 538 | 549 | 532 | 544 | 141,900 |
2023/10/16 | 535 | 544 | 530 | 530 | 199,100 |
2023/10/13 | 558 | 559 | 539 | 540 | 254,100 |
2023/10/12 | 571 | 575 | 558 | 563 | 149,400 |
2023/10/11 | 570 | 584 | 568 | 574 | 220,700 |
2023/10/10 | 572 | 585 | 557 | 570 | 497,500 |
2023/10/06 | 539 | 557 | 527 | 552 | 219,100 |
2023/10/05 | 529 | 540 | 527 | 536 | 183,000 |
2023/10/04 | 544 | 555 | 522 | 525 | 562,800 |
2023/10/03 | 583 | 585 | 559 | 560 | 288,500 |
2023/10/02 | 572 | 591 | 566 | 583 | 295,400 |
2023/09/29 | 554 | 572 | 546 | 572 | 273,200 |
2023/09/28 | 568 | 573 | 550 | 550 | 241,400 |
2023/09/27 | 595 | 595 | 566 | 570 | 517,200 |
2023/09/26 | 555 | 572 | 552 | 566 | 187,400 |
2023/09/25 | 549 | 557 | 543 | 555 | 143,200 |
2023/09/22 | 530 | 553 | 530 | 550 | 182,700 |
2023/09/21 | 531 | 538 | 527 | 538 | 131,600 |
2023/09/20 | 548 | 548 | 532 | 532 | 166,500 |
2023/09/19 | 548 | 550 | 536 | 550 | 223,000 |
2023/09/15 | 559 | 559 | 545 | 546 | 168,500 |
2023/09/14 | 545 | 570 | 538 | 550 | 241,100 |
2023/09/13 | 539 | 561 | 538 | 548 | 282,800 |
2023/09/12 | 540 | 560 | 527 | 536 | 446,900 |
2023/09/11 | 576 | 584 | 540 | 545 | 875,300 |
2023/09/08 | 543 | 590 | 539 | 586 | 589,500 |
2023/09/07 | 526 | 547 | 523 | 537 | 448,600 |
2023/09/06 | 513 | 524 | 512 | 522 | 121,100 |
2023/09/05 | 510 | 519 | 507 | 513 | 97,800 |
2023/09/04 | 511 | 514 | 507 | 507 | 88,700 |
2023/09/01 | 511 | 515 | 504 | 511 | 112,800 |
2023/08/31 | 519 | 519 | 511 | 511 | 86,400 |
2023/08/30 | 513 | 517 | 506 | 516 | 121,900 |
2023/08/29 | 504 | 512 | 500 | 509 | 126,600 |
2023/08/28 | 505 | 507 | 499 | 500 | 67,300 |
2023/08/25 | 496 | 506 | 496 | 504 | 82,900 |
2023/08/24 | 509 | 510 | 500 | 502 | 84,300 |
2023/08/23 | 504 | 513 | 495 | 510 | 152,900 |
2023/08/22 | 501 | 507 | 496 | 499 | 129,600 |
2023/08/21 | 489 | 501 | 480 | 500 | 155,800 |
2023/08/18 | 490 | 494 | 481 | 481 | 191,000 |
2023/08/17 | 487 | 499 | 483 | 498 | 184,100 |
2023/08/16 | 494 | 498 | 489 | 489 | 163,400 |
2023/08/15 | 505 | 505 | 488 | 499 | 245,200 |
2023/08/14 | 497 | 502 | 490 | 500 | 315,700 |
2023/08/10 | 496 | 505 | 486 | 489 | 378,000 |
2023/08/09 | 509 | 525 | 500 | 500 | 545,300 |
2023/08/08 | 487 | 519 | 487 | 507 | 710,000 |
2023/08/07 | 490 | 496 | 476 | 481 | 454,400 |
2023/08/04 | 485 | 492 | 468 | 490 | 641,600 |
2023/08/03 | 462 | 495 | 462 | 485 | 752,000 |
2023/08/02 | 462 | 475 | 457 | 465 | 541,100 |
2023/08/01 | 489 | 496 | 457 | 462 | 973,900 |
2023/07/31 | 482 | 497 | 466 | 496 | 2,106,100 |
2023/07/28 | 540 | 540 | 540 | 540 | 36,000 |
2023/07/27 | 656 | 656 | 639 | 640 | 266,800 |
2023/07/26 | 642 | 663 | 635 | 661 | 225,400 |
2023/07/25 | 651 | 652 | 637 | 639 | 253,000 |
2023/07/24 | 658 | 665 | 652 | 652 | 176,000 |
2023/07/21 | 665 | 666 | 654 | 657 | 163,300 |
2023/07/20 | 675 | 675 | 663 | 666 | 136,100 |
2023/07/19 | 670 | 675 | 666 | 674 | 120,500 |
2023/07/18 | 684 | 684 | 672 | 673 | 107,600 |
2023/07/14 | 695 | 701 | 678 | 681 | 150,900 |
2023/07/13 | 671 | 692 | 669 | 688 | 195,700 |
2023/07/12 | 701 | 702 | 668 | 668 | 427,600 |
2023/07/11 | 705 | 709 | 697 | 701 | 112,600 |
2023/07/10 | 701 | 710 | 695 | 705 | 178,900 |
2023/07/07 | 696 | 715 | 692 | 708 | 161,400 |
2023/07/06 | 733 | 737 | 698 | 705 | 514,600 |
2023/07/05 | 729 | 745 | 726 | 744 | 264,400 |
2023/07/04 | 740 | 745 | 728 | 735 | 215,900 |
2023/07/03 | 741 | 755 | 737 | 745 | 166,700 |
2023/06/30 | 728 | 742 | 721 | 738 | 154,800 |
2023/06/29 | 743 | 743 | 726 | 734 | 195,200 |
2023/06/28 | 741 | 763 | 734 | 744 | 338,200 |
2023/06/27 | 721 | 734 | 709 | 732 | 275,100 |
2023/06/26 | 744 | 749 | 725 | 727 | 236,400 |
2023/06/23 | 739 | 761 | 725 | 749 | 396,200 |
2023/06/22 | 732 | 737 | 721 | 728 | 94,700 |
2023/06/21 | 730 | 743 | 727 | 732 | 92,600 |
2023/06/20 | 740 | 741 | 725 | 737 | 139,500 |
2023/06/19 | 721 | 745 | 717 | 738 | 388,600 |
2023/06/16 | 704 | 725 | 704 | 721 | 114,100 |
2023/06/15 | 710 | 713 | 702 | 710 | 99,500 |
2023/06/14 | 709 | 718 | 703 | 714 | 112,300 |
2023/06/13 | 704 | 714 | 701 | 701 | 129,400 |
2023/06/12 | 701 | 714 | 697 | 708 | 100,900 |
2023/06/09 | 711 | 712 | 699 | 701 | 115,000 |
2023/06/08 | 720 | 726 | 695 | 705 | 222,700 |
2023/06/07 | 724 | 733 | 706 | 721 | 321,500 |
2023/06/06 | 697 | 732 | 694 | 724 | 623,400 |
2023/06/05 | 692 | 696 | 685 | 687 | 130,600 |
2023/06/02 | 683 | 692 | 674 | 692 | 161,900 |
2023/06/01 | 685 | 697 | 683 | 683 | 124,300 |
2023/05/31 | 671 | 689 | 668 | 688 | 119,500 |
2023/05/30 | 669 | 680 | 661 | 677 | 126,800 |
2023/05/29 | 662 | 669 | 655 | 669 | 110,500 |
2023/05/26 | 656 | 664 | 651 | 652 | 155,800 |
2023/05/25 | 672 | 675 | 650 | 658 | 337,800 |
2023/05/24 | 678 | 683 | 667 | 669 | 161,800 |
2023/05/23 | 695 | 697 | 673 | 675 | 324,800 |
2023/05/22 | 680 | 692 | 677 | 692 | 150,800 |
2023/05/19 | 683 | 684 | 675 | 681 | 111,600 |
2023/05/18 | 694 | 695 | 674 | 674 | 222,200 |
2023/05/17 | 680 | 691 | 673 | 690 | 295,700 |
2023/05/16 | 700 | 707 | 681 | 685 | 290,700 |
2023/05/15 | 685 | 700 | 675 | 693 | 279,100 |
2023/05/12 | 730 | 744 | 656 | 685 | 1,542,000 |
2023/05/11 | 745 | 771 | 745 | 765 | 216,400 |
2023/05/10 | 767 | 770 | 747 | 748 | 144,700 |
2023/05/09 | 781 | 786 | 767 | 767 | 166,100 |
2023/05/08 | 764 | 782 | 764 | 779 | 199,000 |
2023/05/02 | 747 | 764 | 743 | 760 | 144,400 |
2023/05/01 | 751 | 759 | 747 | 754 | 109,400 |
2023/04/28 | 755 | 757 | 741 | 747 | 182,200 |
2023/04/27 | 741 | 755 | 741 | 747 | 98,100 |
2023/04/26 | 746 | 753 | 740 | 743 | 166,900 |
2023/04/25 | 755 | 759 | 744 | 753 | 133,000 |
2023/04/24 | 749 | 776 | 747 | 750 | 389,200 |
2023/04/21 | 746 | 751 | 721 | 749 | 501,700 |
2023/04/20 | 750 | 775 | 745 | 752 | 438,100 |
2023/04/19 | 731 | 763 | 728 | 753 | 379,500 |
2023/04/18 | 718 | 733 | 718 | 733 | 115,600 |
2023/04/17 | 728 | 731 | 719 | 719 | 146,500 |
2023/04/14 | 705 | 733 | 705 | 728 | 284,500 |
2023/04/13 | 708 | 712 | 703 | 705 | 108,200 |
2023/04/12 | 718 | 718 | 705 | 708 | 143,500 |
2023/04/11 | 720 | 728 | 713 | 718 | 151,200 |
2023/04/10 | 699 | 722 | 698 | 720 | 221,400 |
2023/04/07 | 705 | 712 | 693 | 693 | 293,700 |
2023/04/06 | 695 | 709 | 691 | 709 | 205,400 |
2023/04/05 | 695 | 717 | 690 | 701 | 370,000 |
2023/04/04 | 738 | 738 | 694 | 700 | 894,200 |
2023/04/03 | 762 | 769 | 736 | 737 | 511,200 |
2023/03/31 | 780 | 790 | 769 | 782 | 230,700 |
2023/03/30 | 785 | 789 | 777 | 778 | 128,400 |
2023/03/29 | 781 | 789 | 771 | 785 | 143,700 |
2023/03/28 | 791 | 799 | 777 | 783 | 171,100 |
2023/03/27 | 786 | 798 | 781 | 788 | 482,700 |
2023/03/24 | 776 | 791 | 771 | 785 | 183,500 |
2023/03/23 | 763 | 776 | 755 | 776 | 147,000 |
2023/03/22 | 756 | 773 | 752 | 766 | 158,400 |
2023/03/20 | 764 | 774 | 748 | 748 | 220,900 |
2023/03/17 | 745 | 780 | 742 | 764 | 417,800 |
2023/03/16 | 704 | 745 | 702 | 744 | 197,100 |
2023/03/15 | 732 | 734 | 718 | 719 | 165,200 |
2023/03/14 | 726 | 732 | 700 | 717 | 371,400 |
2023/03/13 | 722 | 746 | 718 | 733 | 242,700 |
2023/03/10 | 749 | 749 | 731 | 736 | 278,000 |
2023/03/09 | 750 | 752 | 740 | 750 | 204,100 |
2023/03/08 | 758 | 760 | 747 | 750 | 268,500 |
2023/03/07 | 753 | 764 | 751 | 758 | 156,200 |
2023/03/06 | 758 | 763 | 753 | 753 | 177,200 |
2023/03/03 | 756 | 759 | 749 | 751 | 143,300 |
2023/03/02 | 750 | 756 | 745 | 750 | 101,800 |
2023/03/01 | 751 | 754 | 747 | 750 | 124,900 |
2023/02/28 | 740 | 760 | 740 | 750 | 170,000 |
2023/02/27 | 732 | 753 | 730 | 740 | 187,300 |
2023/02/24 | 734 | 737 | 726 | 735 | 206,400 |
2023/02/22 | 728 | 739 | 727 | 735 | 227,900 |
2023/02/21 | 744 | 751 | 735 | 736 | 178,300 |
2023/02/20 | 744 | 752 | 734 | 746 | 204,400 |
2023/02/17 | 744 | 756 | 744 | 747 | 190,000 |
2023/02/16 | 754 | 765 | 744 | 750 | 183,000 |
2023/02/15 | 758 | 758 | 744 | 746 | 174,600 |
2023/02/14 | 769 | 775 | 753 | 756 | 201,100 |
2023/02/13 | 776 | 778 | 756 | 764 | 222,500 |
2023/02/10 | 765 | 810 | 757 | 776 | 907,400 |
2023/02/09 | 773 | 776 | 758 | 759 | 149,100 |
2023/02/08 | 763 | 775 | 759 | 774 | 153,200 |
2023/02/07 | 757 | 771 | 754 | 761 | 213,500 |
2023/02/06 | 750 | 762 | 743 | 751 | 137,500 |
2023/02/03 | 766 | 769 | 749 | 750 | 287,700 |
2023/02/02 | 770 | 790 | 765 | 768 | 399,500 |
2023/02/01 | 791 | 793 | 758 | 765 | 711,100 |
2023/01/31 | 777 | 809 | 762 | 790 | 1,059,700 |
2023/01/30 | 837 | 840 | 817 | 818 | 389,500 |
2023/01/27 | 835 | 843 | 820 | 827 | 328,200 |
2023/01/26 | 826 | 839 | 823 | 832 | 215,500 |
2023/01/25 | 828 | 837 | 816 | 830 | 441,200 |
2023/01/24 | 860 | 860 | 837 | 837 | 269,400 |
2023/01/23 | 851 | 863 | 842 | 855 | 230,100 |
2023/01/20 | 842 | 851 | 837 | 849 | 180,800 |
2023/01/19 | 840 | 851 | 831 | 842 | 160,400 |
2023/01/18 | 828 | 855 | 823 | 853 | 270,100 |
2023/01/17 | 828 | 843 | 820 | 824 | 251,100 |
2023/01/16 | 839 | 845 | 815 | 818 | 487,300 |
2023/01/13 | 857 | 868 | 846 | 854 | 375,300 |
2023/01/12 | 857 | 867 | 839 | 858 | 368,600 |
2023/01/11 | 845 | 862 | 836 | 854 | 342,900 |
2023/01/10 | 841 | 852 | 829 | 845 | 263,500 |
2023/01/06 | 811 | 855 | 803 | 835 | 690,100 |
2023/01/05 | 800 | 829 | 797 | 813 | 430,500 |
2023/01/04 | 797 | 835 | 796 | 799 | 700,800 |