3793 (株)ドリコム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,013 | 1,051 | 997 | 1,049 | 395,000 | 1,049 |
| 2024-04-25 | 1,025 | 1,068 | 1,008 | 1,024 | 615,300 | 1,024 |
| 2024-04-24 | 1,014 | 1,030 | 1,000 | 1,013 | 221,000 | 1,013 |
| 2024-04-23 | 1,020 | 1,040 | 996 | 1,013 | 222,800 | 1,013 |
| 2024-04-22 | 1,031 | 1,037 | 1,011 | 1,013 | 187,100 | 1,013 |
| 2024-04-19 | 1,023 | 1,025 | 986 | 1,014 | 372,600 | 1,014 |
| 2024-04-18 | 997 | 1,035 | 990 | 1,020 | 283,500 | 1,020 |
| 2024-04-17 | 1,031 | 1,046 | 1,004 | 1,007 | 360,800 | 1,007 |
| 2024-04-16 | 1,083 | 1,083 | 1,028 | 1,030 | 444,800 | 1,030 |
| 2024-04-15 | 1,060 | 1,099 | 1,058 | 1,086 | 406,700 | 1,086 |
| 2024-04-12 | 1,051 | 1,074 | 1,048 | 1,074 | 188,200 | 1,074 |
| 2024-04-11 | 1,075 | 1,078 | 1,047 | 1,049 | 223,700 | 1,049 |
| 2024-04-10 | 1,095 | 1,101 | 1,066 | 1,075 | 257,500 | 1,075 |
| 2024-04-09 | 1,045 | 1,093 | 1,028 | 1,088 | 277,800 | 1,088 |
| 2024-04-08 | 1,037 | 1,059 | 1,036 | 1,052 | 201,600 | 1,052 |
| 2024-04-05 | 1,059 | 1,074 | 1,026 | 1,036 | 493,400 | 1,036 |
| 2024-04-04 | 1,030 | 1,101 | 1,030 | 1,081 | 516,000 | 1,081 |
| 2024-04-03 | 1,038 | 1,049 | 1,015 | 1,023 | 337,300 | 1,023 |
| 2024-04-02 | 1,033 | 1,064 | 1,023 | 1,037 | 442,200 | 1,037 |
| 2024-04-01 | 1,061 | 1,061 | 1,024 | 1,033 | 337,500 | 1,033 |
| 2024-03-29 | 1,033 | 1,061 | 1,021 | 1,051 | 362,600 | 1,051 |
| 2024-03-28 | 975 | 1,068 | 973 | 1,038 | 571,500 | 1,038 |
| 2024-03-27 | 1,007 | 1,016 | 969 | 980 | 390,000 | 980 |
| 2024-03-26 | 961 | 1,016 | 956 | 1,007 | 477,100 | 1,007 |
| 2024-03-25 | 998 | 1,004 | 965 | 966 | 287,600 | 966 |
| 2024-03-22 | 1,011 | 1,013 | 970 | 984 | 763,700 | 984 |
| 2024-03-21 | 1,040 | 1,054 | 1,020 | 1,026 | 207,900 | 1,026 |
| 2024-03-19 | 1,037 | 1,050 | 980 | 1,045 | 721,900 | 1,045 |
| 2024-03-18 | 1,047 | 1,060 | 1,029 | 1,038 | 228,200 | 1,038 |
| 2024-03-15 | 1,062 | 1,079 | 1,029 | 1,047 | 365,400 | 1,047 |
| 2024-03-14 | 1,082 | 1,085 | 1,025 | 1,056 | 581,400 | 1,056 |
| 2024-03-13 | 1,134 | 1,137 | 1,082 | 1,101 | 427,000 | 1,101 |
| 2024-03-12 | 1,073 | 1,134 | 1,053 | 1,120 | 384,400 | 1,120 |
| 2024-03-11 | 1,031 | 1,073 | 1,000 | 1,073 | 648,800 | 1,073 |
| 2024-03-08 | 1,101 | 1,122 | 1,037 | 1,050 | 689,000 | 1,050 |
| 2024-03-07 | 1,125 | 1,141 | 1,092 | 1,128 | 374,000 | 1,128 |
| 2024-03-06 | 1,140 | 1,153 | 1,113 | 1,133 | 340,100 | 1,133 |
| 2024-03-05 | 1,154 | 1,166 | 1,082 | 1,147 | 721,200 | 1,147 |
| 2024-03-04 | 1,145 | 1,180 | 1,100 | 1,143 | 645,100 | 1,143 |
| 2024-03-01 | 1,195 | 1,206 | 1,159 | 1,188 | 537,400 | 1,188 |
| 2024-02-29 | 1,183 | 1,217 | 1,137 | 1,204 | 882,400 | 1,204 |
| 2024-02-28 | 1,116 | 1,190 | 1,105 | 1,178 | 1,070,700 | 1,178 |
| 2024-02-27 | 1,046 | 1,119 | 1,040 | 1,107 | 621,900 | 1,107 |
| 2024-02-26 | 959 | 1,059 | 950 | 1,034 | 739,500 | 1,034 |
| 2024-02-22 | 952 | 963 | 945 | 957 | 152,800 | 957 |
| 2024-02-21 | 960 | 971 | 941 | 952 | 203,800 | 952 |
| 2024-02-20 | 952 | 967 | 945 | 960 | 301,300 | 960 |
| 2024-02-19 | 974 | 976 | 932 | 941 | 311,800 | 941 |
| 2024-02-16 | 982 | 988 | 954 | 978 | 344,800 | 978 |
| 2024-02-15 | 970 | 987 | 959 | 972 | 378,500 | 972 |
| 2024-02-14 | 913 | 970 | 899 | 965 | 367,200 | 965 |
| 2024-02-13 | 955 | 957 | 881 | 916 | 949,200 | 916 |
| 2024-02-09 | 993 | 998 | 955 | 970 | 506,700 | 970 |
| 2024-02-08 | 979 | 993 | 959 | 989 | 495,800 | 989 |
| 2024-02-07 | 940 | 986 | 922 | 973 | 601,600 | 973 |
| 2024-02-06 | 911 | 945 | 903 | 936 | 402,000 | 936 |
| 2024-02-05 | 892 | 921 | 881 | 914 | 353,600 | 914 |
| 2024-02-02 | 924 | 933 | 883 | 889 | 541,500 | 889 |
| 2024-02-01 | 903 | 934 | 885 | 920 | 1,147,200 | 920 |
| 2024-01-31 | 827 | 897 | 809 | 894 | 1,528,700 | 894 |
| 2024-01-30 | 812 | 827 | 777 | 786 | 422,000 | 786 |
| 2024-01-29 | 845 | 845 | 817 | 820 | 207,700 | 820 |
| 2024-01-26 | 846 | 859 | 836 | 841 | 117,700 | 841 |
| 2024-01-25 | 851 | 860 | 836 | 855 | 162,000 | 855 |
| 2024-01-24 | 864 | 874 | 851 | 854 | 163,500 | 854 |
| 2024-01-23 | 854 | 870 | 849 | 867 | 156,600 | 867 |
| 2024-01-22 | 843 | 857 | 841 | 848 | 197,000 | 848 |
| 2024-01-19 | 860 | 868 | 848 | 848 | 129,500 | 848 |
| 2024-01-18 | 855 | 879 | 855 | 858 | 188,600 | 858 |
| 2024-01-17 | 863 | 872 | 847 | 860 | 234,700 | 860 |
| 2024-01-16 | 880 | 882 | 863 | 867 | 197,200 | 867 |
| 2024-01-15 | 836 | 883 | 833 | 880 | 333,100 | 880 |
| 2024-01-12 | 819 | 838 | 817 | 836 | 131,300 | 836 |
| 2024-01-11 | 820 | 832 | 815 | 822 | 158,900 | 822 |
| 2024-01-10 | 821 | 835 | 813 | 818 | 232,300 | 818 |
| 2024-01-09 | 835 | 846 | 790 | 815 | 524,500 | 815 |
| 2024-01-05 | 847 | 848 | 828 | 830 | 200,300 | 830 |
| 2024-01-04 | 841 | 850 | 827 | 850 | 229,900 | 850 |
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
