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
2024-02-271,0461,1191,0401,107621,9001,107
2024-02-269591,0599501,034739,5001,034
2024-02-22952963945957152,800957
2024-02-21960971941952203,800952
2024-02-20952967945960301,300960
2024-02-19974976932941311,800941
2024-02-16982988954978344,800978
2024-02-15970987959972378,500972
2024-02-14913970899965367,200965
2024-02-13955957881916949,200916
2024-02-09993998955970506,700970
2024-02-08979993959989495,800989
2024-02-07940986922973601,600973
2024-02-06911945903936402,000936
2024-02-05892921881914353,600914
2024-02-02924933883889541,500889
2024-02-019039348859201,147,200920
2024-01-318278978098941,528,700894
2024-01-30812827777786422,000786
2024-01-29845845817820207,700820
2024-01-26846859836841117,700841
2024-01-25851860836855162,000855
2024-01-24864874851854163,500854
2024-01-23854870849867156,600867
2024-01-22843857841848197,000848
2024-01-19860868848848129,500848
2024-01-18855879855858188,600858
2024-01-17863872847860234,700860
2024-01-16880882863867197,200867
2024-01-15836883833880333,100880
2024-01-12819838817836131,300836
2024-01-11820832815822158,900822
2024-01-10821835813818232,300818
2024-01-09835846790815524,500815
2024-01-05847848828830200,300830
2024-01-04841850827850229,900850

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