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
2026/06/05 404 419 404 417 49,500
2026/06/04 407 410 405 406 65,100
2026/06/03 415 415 405 407 87,600
2026/06/02 418 418 410 415 67,000
2026/06/01 421 425 414 418 99,000
2026/05/29 420 428 420 420 54,100
2026/05/28 421 424 415 418 100,600
2026/05/27 427 431 419 422 108,900
2026/05/26 445 445 427 428 82,100
2026/05/25 448 448 435 440 87,500
2026/05/22 425 448 425 440 197,500
2026/05/21 442 446 422 426 241,200
2026/05/20 462 462 435 442 141,700
2026/05/19 464 471 454 456 118,200
2026/05/18 464 476 460 466 221,600
2026/05/15 450 459 445 459 168,600
2026/05/14 464 465 436 446 298,000
2026/05/13 466 470 450 458 977,100
2026/05/12 413 418 403 418 96,300
2026/05/11 415 415 410 410 27,400
2026/05/08 414 416 408 414 69,200
2026/05/07 405 412 405 411 38,100
2026/05/01 404 406 400 405 36,300
2026/04/30 406 408 400 406 117,800
2026/04/28 409 409 402 407 33,600
2026/04/27 405 410 401 403 78,800
2026/04/24 416 416 407 408 64,300
2026/04/23 417 417 410 410 38,200
2026/04/22 419 421 415 417 44,300
2026/04/21 424 425 416 420 70,300
2026/04/20 433 433 423 424 46,800
2026/04/17 429 437 429 432 106,700
2026/04/16 420 433 420 427 159,400
2026/04/15 416 420 412 420 44,300
2026/04/14 416 416 411 413 36,100
2026/04/13 405 410 404 410 29,900
2026/04/10 410 410 403 408 46,100
2026/04/09 415 415 408 410 61,900
2026/04/08 410 415 410 415 46,700
2026/04/07 403 409 402 405 51,200
2026/04/06 401 405 400 403 31,400
2026/04/03 396 403 396 401 30,300
2026/03/27 397 403 397 403 54,400
2026/03/26 402 403 395 398 53,000
2026/03/25 400 406 399 401 42,900
2026/03/24 393 399 390 399 50,800
2026/03/23 393 393 386 389 127,200
2026/03/19 406 408 400 400 38,600
2026/03/18 402 411 402 411 48,300
2026/03/17 406 409 398 401 99,000
2026/03/16 411 412 402 407 89,700
2026/03/13 401 408 399 403 108,100
2026/03/12 410 417 405 409 97,000
2026/03/11 408 417 406 411 94,800
2026/03/10 397 406 397 406 107,700
2026/03/09 388 394 382 393 146,100
2026/03/06 388 405 385 403 101,700
2026/03/05 391 396 387 392 136,700
2026/03/04 385 389 372 379 339,100
2026/03/03 399 400 390 390 265,300
2026/03/02 402 403 398 401 120,000
2026/02/27 404 411 404 409 83,000
2026/02/26 405 411 401 403 120,300
2026/02/25 405 407 403 403 62,100
2026/02/24 412 412 401 403 99,200
2026/02/20 404 412 401 412 120,800
2026/02/19 402 405 399 403 59,400
2026/02/18 400 400 398 399 56,500
2026/02/17 400 403 397 399 62,600
2026/02/16 400 402 396 399 102,800
2026/02/13 409 410 398 398 158,700
2026/02/12 420 421 412 415 78,700
2026/02/10 405 419 404 418 129,700
2026/02/09 409 409 399 402 170,100
2026/02/06 410 412 403 407 97,300
2026/02/05 405 416 404 415 107,300
2026/02/04 418 418 403 408 231,500
2026/02/03 425 428 419 422 126,400
2026/02/02 448 451 421 428 297,700
2026/01/30 436 453 429 449 458,000
2026/01/29 419 428 413 420 188,200
2026/01/28 420 420 415 418 45,400
2026/01/27 423 423 416 423 52,900
2026/01/26 430 430 419 420 67,500
2026/01/23 422 431 419 431 50,300
2026/01/22 421 427 419 419 54,900
2026/01/21 420 422 413 419 70,700
2026/01/20 431 431 421 421 79,900
2026/01/19 435 436 428 431 66,600
2026/01/16 436 437 430 436 94,400
2026/01/15 416 432 416 432 127,700
2026/01/14 415 417 411 413 36,900
2026/01/13 422 422 410 413 46,500
2026/01/09 421 422 413 417 89,600
2026/01/08 413 423 410 423 88,000
2026/01/07 401 412 400 412 68,700
2026/01/06 398 404 398 404 51,100
2026/01/05 400 403 397 397 82,100

このページの先頭へ