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 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 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