3793 (株)ドリコム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 522 | 530 | 521 | 526 | 189,900 | 526 |
| 2025-05-08 | 522 | 524 | 510 | 514 | 190,800 | 514 |
| 2025-05-07 | 526 | 532 | 522 | 522 | 175,200 | 522 |
| 2025-05-02 | 530 | 530 | 516 | 527 | 189,800 | 527 |
| 2025-05-01 | 526 | 534 | 524 | 532 | 183,800 | 532 |
| 2025-04-30 | 519 | 529 | 515 | 524 | 192,000 | 524 |
| 2025-04-28 | 524 | 529 | 519 | 522 | 189,500 | 522 |
| 2025-04-25 | 509 | 522 | 507 | 517 | 230,900 | 517 |
| 2025-04-24 | 512 | 513 | 503 | 506 | 155,700 | 506 |
| 2025-04-23 | 520 | 522 | 505 | 505 | 160,300 | 505 |
| 2025-04-22 | 517 | 520 | 506 | 510 | 132,200 | 510 |
| 2025-04-21 | 520 | 528 | 515 | 517 | 234,600 | 517 |
| 2025-04-18 | 513 | 529 | 510 | 526 | 302,400 | 526 |
| 2025-04-17 | 497 | 505 | 491 | 503 | 234,900 | 503 |
| 2025-04-16 | 506 | 508 | 492 | 494 | 219,700 | 494 |
| 2025-04-15 | 515 | 515 | 505 | 508 | 189,700 | 508 |
| 2025-04-14 | 506 | 516 | 504 | 508 | 299,200 | 508 |
| 2025-04-11 | 480 | 502 | 472 | 500 | 493,700 | 500 |
| 2025-04-10 | 489 | 489 | 475 | 487 | 461,800 | 487 |
| 2025-04-09 | 474 | 476 | 440 | 457 | 694,400 | 457 |
| 2025-04-08 | 450 | 488 | 450 | 482 | 649,300 | 482 |
| 2025-04-07 | 418 | 450 | 418 | 422 | 1,273,900 | 422 |
| 2025-04-04 | 520 | 522 | 475 | 497 | 1,170,800 | 497 |
| 2025-04-03 | 519 | 542 | 514 | 532 | 677,500 | 532 |
| 2025-04-02 | 543 | 554 | 537 | 549 | 410,000 | 549 |
| 2025-04-01 | 573 | 577 | 541 | 543 | 890,400 | 543 |
| 2025-03-31 | 571 | 579 | 557 | 573 | 591,500 | 573 |
| 2025-03-28 | 603 | 610 | 585 | 586 | 395,400 | 586 |
| 2025-03-27 | 593 | 603 | 592 | 600 | 265,400 | 600 |
| 2025-03-26 | 595 | 599 | 589 | 596 | 270,500 | 596 |
| 2025-03-25 | 606 | 610 | 589 | 589 | 585,200 | 589 |
| 2025-03-24 | 621 | 631 | 601 | 601 | 940,400 | 601 |
| 2025-03-21 | 613 | 624 | 606 | 614 | 920,500 | 614 |
| 2025-03-19 | 631 | 639 | 600 | 612 | 2,066,200 | 612 |
| 2025-03-18 | 601 | 639 | 599 | 631 | 1,853,600 | 631 |
| 2025-03-17 | 584 | 607 | 581 | 587 | 1,176,800 | 587 |
| 2025-03-14 | 580 | 603 | 567 | 579 | 2,616,400 | 579 |
| 2025-03-13 | 568 | 575 | 554 | 555 | 1,230,500 | 555 |
| 2025-03-12 | 580 | 590 | 559 | 561 | 1,230,400 | 561 |
| 2025-03-11 | 586 | 589 | 556 | 580 | 2,235,100 | 580 |
| 2025-03-10 | 600 | 616 | 594 | 606 | 1,712,500 | 606 |
| 2025-03-07 | 641 | 656 | 628 | 628 | 2,046,000 | 628 |
| 2025-03-06 | 656 | 659 | 616 | 631 | 4,276,100 | 631 |
| 2025-03-05 | 730 | 732 | 669 | 676 | 2,872,200 | 676 |
| 2025-03-04 | 700 | 736 | 643 | 719 | 8,315,100 | 719 |
| 2025-03-03 | 898 | 914 | 765 | 784 | 6,875,200 | 784 |
| 2025-02-28 | 921 | 934 | 878 | 878 | 1,656,500 | 878 |
| 2025-02-27 | 960 | 977 | 943 | 948 | 962,200 | 948 |
| 2025-02-26 | 984 | 993 | 923 | 946 | 1,602,900 | 946 |
| 2025-02-25 | 1,015 | 1,022 | 990 | 999 | 1,035,500 | 999 |
| 2025-02-21 | 985 | 1,064 | 982 | 1,036 | 2,440,600 | 1,036 |
| 2025-02-20 | 1,008 | 1,017 | 976 | 986 | 613,800 | 986 |
| 2025-02-19 | 1,021 | 1,021 | 994 | 1,008 | 446,100 | 1,008 |
| 2025-02-18 | 1,024 | 1,028 | 1,005 | 1,018 | 736,100 | 1,018 |
| 2025-02-17 | 982 | 1,035 | 982 | 1,032 | 1,203,500 | 1,032 |
| 2025-02-14 | 988 | 993 | 964 | 971 | 710,200 | 971 |
| 2025-02-13 | 950 | 989 | 942 | 988 | 813,300 | 988 |
| 2025-02-12 | 971 | 974 | 942 | 952 | 735,000 | 952 |
| 2025-02-10 | 940 | 968 | 928 | 965 | 684,100 | 965 |
| 2025-02-07 | 940 | 952 | 931 | 947 | 499,300 | 947 |
| 2025-02-06 | 944 | 992 | 940 | 946 | 1,224,100 | 946 |
| 2025-02-05 | 937 | 944 | 922 | 935 | 777,000 | 935 |
| 2025-02-04 | 872 | 949 | 871 | 935 | 1,861,600 | 935 |
| 2025-02-03 | 867 | 881 | 855 | 865 | 1,608,000 | 865 |
| 2025-01-31 | 959 | 1,008 | 862 | 897 | 5,692,700 | 897 |
| 2025-01-30 | 947 | 979 | 947 | 960 | 1,244,600 | 960 |
| 2025-01-29 | 958 | 977 | 951 | 955 | 1,093,200 | 955 |
| 2025-01-28 | 920 | 969 | 919 | 958 | 1,636,900 | 958 |
| 2025-01-27 | 890 | 988 | 881 | 935 | 4,462,700 | 935 |
| 2025-01-24 | 860 | 895 | 857 | 895 | 581,100 | 895 |
| 2025-01-23 | 871 | 872 | 857 | 860 | 384,900 | 860 |
| 2025-01-22 | 841 | 874 | 841 | 873 | 631,200 | 873 |
| 2025-01-21 | 826 | 843 | 816 | 834 | 386,000 | 834 |
| 2025-01-20 | 819 | 830 | 809 | 822 | 379,300 | 822 |
| 2025-01-17 | 822 | 832 | 804 | 812 | 713,000 | 812 |
| 2025-01-16 | 840 | 862 | 824 | 836 | 930,200 | 836 |
| 2025-01-15 | 855 | 864 | 827 | 845 | 938,100 | 845 |
| 2025-01-14 | 866 | 884 | 811 | 869 | 2,104,700 | 869 |
| 2025-01-10 | 852 | 878 | 851 | 876 | 924,000 | 876 |
| 2025-01-09 | 832 | 870 | 823 | 855 | 945,600 | 855 |
| 2025-01-08 | 801 | 857 | 801 | 845 | 1,673,500 | 845 |
| 2025-01-07 | 822 | 822 | 799 | 801 | 483,300 | 801 |
| 2025-01-06 | 821 | 827 | 808 | 812 | 556,500 | 812 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→100株 [2011-09-28]1株→5株