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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,005 | 1,045 | 983 | 1,035 | 1,523,300 |
| 2024/05/01 | 1,036 | 1,045 | 997 | 1,000 | 545,200 |
| 2024/04/30 | 1,085 | 1,104 | 1,051 | 1,064 | 878,800 |
| 2024/04/26 | 1,013 | 1,051 | 997 | 1,049 | 395,000 |
| 2024/04/25 | 1,025 | 1,068 | 1,008 | 1,024 | 615,300 |
| 2024/04/24 | 1,014 | 1,030 | 1,000 | 1,013 | 221,000 |
| 2024/04/23 | 1,020 | 1,040 | 996 | 1,013 | 222,800 |
| 2024/04/22 | 1,031 | 1,037 | 1,011 | 1,013 | 187,100 |
| 2024/04/19 | 1,023 | 1,025 | 986 | 1,014 | 372,600 |
| 2024/04/18 | 997 | 1,035 | 990 | 1,020 | 283,500 |
| 2024/04/17 | 1,031 | 1,046 | 1,004 | 1,007 | 360,800 |
| 2024/04/16 | 1,083 | 1,083 | 1,028 | 1,030 | 444,800 |
| 2024/04/15 | 1,060 | 1,099 | 1,058 | 1,086 | 406,700 |
| 2024/04/12 | 1,051 | 1,074 | 1,048 | 1,074 | 188,200 |
| 2024/04/11 | 1,075 | 1,078 | 1,047 | 1,049 | 223,700 |
| 2024/04/10 | 1,095 | 1,101 | 1,066 | 1,075 | 257,500 |
| 2024/04/09 | 1,045 | 1,093 | 1,028 | 1,088 | 277,800 |
| 2024/04/08 | 1,037 | 1,059 | 1,036 | 1,052 | 201,600 |
| 2024/04/05 | 1,059 | 1,074 | 1,026 | 1,036 | 493,400 |
| 2024/04/04 | 1,030 | 1,101 | 1,030 | 1,081 | 516,000 |
| 2024/04/03 | 1,038 | 1,049 | 1,015 | 1,023 | 337,300 |
| 2024/04/02 | 1,033 | 1,064 | 1,023 | 1,037 | 442,200 |
| 2024/04/01 | 1,061 | 1,061 | 1,024 | 1,033 | 337,500 |
| 2024/03/29 | 1,033 | 1,061 | 1,021 | 1,051 | 362,600 |
| 2024/03/28 | 975 | 1,068 | 973 | 1,038 | 571,500 |
| 2024/03/27 | 1,007 | 1,016 | 969 | 980 | 390,000 |
| 2024/03/26 | 961 | 1,016 | 956 | 1,007 | 477,100 |
| 2024/03/25 | 998 | 1,004 | 965 | 966 | 287,600 |
| 2024/03/22 | 1,011 | 1,013 | 970 | 984 | 763,700 |
| 2024/03/21 | 1,040 | 1,054 | 1,020 | 1,026 | 207,900 |
| 2024/03/19 | 1,037 | 1,050 | 980 | 1,045 | 721,900 |
| 2024/03/18 | 1,047 | 1,060 | 1,029 | 1,038 | 228,200 |
| 2024/03/15 | 1,062 | 1,079 | 1,029 | 1,047 | 365,400 |
| 2024/03/14 | 1,082 | 1,085 | 1,025 | 1,056 | 581,400 |
| 2024/03/13 | 1,134 | 1,137 | 1,082 | 1,101 | 427,000 |
| 2024/03/12 | 1,073 | 1,134 | 1,053 | 1,120 | 384,400 |
| 2024/03/11 | 1,031 | 1,073 | 1,000 | 1,073 | 648,800 |
| 2024/03/08 | 1,101 | 1,122 | 1,037 | 1,050 | 689,000 |
| 2024/03/07 | 1,125 | 1,141 | 1,092 | 1,128 | 374,000 |
| 2024/03/06 | 1,140 | 1,153 | 1,113 | 1,133 | 340,100 |
| 2024/03/05 | 1,154 | 1,166 | 1,082 | 1,147 | 721,200 |
| 2024/03/04 | 1,145 | 1,180 | 1,100 | 1,143 | 645,100 |
| 2024/03/01 | 1,195 | 1,206 | 1,159 | 1,188 | 537,400 |
| 2024/02/29 | 1,183 | 1,217 | 1,137 | 1,204 | 882,400 |
| 2024/02/28 | 1,116 | 1,190 | 1,105 | 1,178 | 1,070,700 |
| 2024/02/27 | 1,046 | 1,119 | 1,040 | 1,107 | 621,900 |
| 2024/02/26 | 959 | 1,059 | 950 | 1,034 | 739,500 |
| 2024/02/22 | 952 | 963 | 945 | 957 | 152,800 |
| 2024/02/21 | 960 | 971 | 941 | 952 | 203,800 |
| 2024/02/20 | 952 | 967 | 945 | 960 | 301,300 |
| 2024/02/19 | 974 | 976 | 932 | 941 | 311,800 |
| 2024/02/16 | 982 | 988 | 954 | 978 | 344,800 |
| 2024/02/15 | 970 | 987 | 959 | 972 | 378,500 |
| 2024/02/14 | 913 | 970 | 899 | 965 | 367,200 |
| 2024/02/13 | 955 | 957 | 881 | 916 | 949,200 |
| 2024/02/09 | 993 | 998 | 955 | 970 | 506,700 |
| 2024/02/08 | 979 | 993 | 959 | 989 | 495,800 |
| 2024/02/07 | 940 | 986 | 922 | 973 | 601,600 |
| 2024/02/06 | 911 | 945 | 903 | 936 | 402,000 |
| 2024/02/05 | 892 | 921 | 881 | 914 | 353,600 |
| 2024/02/02 | 924 | 933 | 883 | 889 | 541,500 |
| 2024/02/01 | 903 | 934 | 885 | 920 | 1,147,200 |
| 2024/01/31 | 827 | 897 | 809 | 894 | 1,528,700 |
| 2024/01/30 | 812 | 827 | 777 | 786 | 422,000 |
| 2024/01/29 | 845 | 845 | 817 | 820 | 207,700 |
| 2024/01/26 | 846 | 859 | 836 | 841 | 117,700 |
| 2024/01/25 | 851 | 860 | 836 | 855 | 162,000 |
| 2024/01/24 | 864 | 874 | 851 | 854 | 163,500 |
| 2024/01/23 | 854 | 870 | 849 | 867 | 156,600 |
| 2024/01/22 | 843 | 857 | 841 | 848 | 197,000 |
| 2024/01/19 | 860 | 868 | 848 | 848 | 129,500 |
| 2024/01/18 | 855 | 879 | 855 | 858 | 188,600 |
| 2024/01/17 | 863 | 872 | 847 | 860 | 234,700 |
| 2024/01/16 | 880 | 882 | 863 | 867 | 197,200 |
| 2024/01/15 | 836 | 883 | 833 | 880 | 333,100 |
| 2024/01/12 | 819 | 838 | 817 | 836 | 131,300 |
| 2024/01/11 | 820 | 832 | 815 | 822 | 158,900 |
| 2024/01/10 | 821 | 835 | 813 | 818 | 232,300 |
| 2024/01/09 | 835 | 846 | 790 | 815 | 524,500 |
| 2024/01/05 | 847 | 848 | 828 | 830 | 200,300 |
| 2024/01/04 | 841 | 850 | 827 | 850 | 229,900 |