3793 (株)ドリコムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	711	712	699	701	115,000	701
2023-06-08	720	726	695	705	222,700	705
2023-06-07	724	733	706	721	321,500	721
2023-06-06	697	732	694	724	623,400	724
2023-06-05	692	696	685	687	130,600	687
2023-06-02	683	692	674	692	161,900	692
2023-06-01	685	697	683	683	124,300	683
2023-05-31	671	689	668	688	119,500	688
2023-05-30	669	680	661	677	126,800	677
2023-05-29	662	669	655	669	110,500	669
2023-05-26	656	664	651	652	155,800	652
2023-05-25	672	675	650	658	337,800	658
2023-05-24	678	683	667	669	161,800	669
2023-05-23	695	697	673	675	324,800	675
2023-05-22	680	692	677	692	150,800	692
2023-05-19	683	684	675	681	111,600	681
2023-05-18	694	695	674	674	222,200	674
2023-05-17	680	691	673	690	295,700	690
2023-05-16	700	707	681	685	290,700	685
2023-05-15	685	700	675	693	279,100	693
2023-05-12	730	744	656	685	1,542,000	685
2023-05-11	745	771	745	765	216,400	765
2023-05-10	767	770	747	748	144,700	748
2023-05-09	781	786	767	767	166,100	767
2023-05-08	764	782	764	779	199,000	779
2023-05-02	747	764	743	760	144,400	760
2023-05-01	751	759	747	754	109,400	754
2023-04-28	755	757	741	747	182,200	747
2023-04-27	741	755	741	747	98,100	747
2023-04-26	746	753	740	743	166,900	743
2023-04-25	755	759	744	753	133,000	753
2023-04-24	749	776	747	750	389,200	750
2023-04-21	746	751	721	749	501,700	749
2023-04-20	750	775	745	752	438,100	752
2023-04-19	731	763	728	753	379,500	753
2023-04-18	718	733	718	733	115,600	733
2023-04-17	728	731	719	719	146,500	719
2023-04-14	705	733	705	728	284,500	728
2023-04-13	708	712	703	705	108,200	705
2023-04-12	718	718	705	708	143,500	708
2023-04-11	720	728	713	718	151,200	718
2023-04-10	699	722	698	720	221,400	720
2023-04-07	705	712	693	693	293,700	693
2023-04-06	695	709	691	709	205,400	709
2023-04-05	695	717	690	701	370,000	701
2023-04-04	738	738	694	700	894,200	700
2023-04-03	762	769	736	737	511,200	737
2023-03-31	780	790	769	782	230,700	782
2023-03-30	785	789	777	778	128,400	778
2023-03-29	781	789	771	785	143,700	785
2023-03-28	791	799	777	783	171,100	783
2023-03-27	786	798	781	788	482,700	788
2023-03-24	776	791	771	785	183,500	785
2023-03-23	763	776	755	776	147,000	776
2023-03-22	756	773	752	766	158,400	766
2023-03-20	764	774	748	748	220,900	748
2023-03-17	745	780	742	764	417,800	764
2023-03-16	704	745	702	744	197,100	744
2023-03-15	732	734	718	719	165,200	719
2023-03-14	726	732	700	717	371,400	717
2023-03-13	722	746	718	733	242,700	733
2023-03-10	749	749	731	736	278,000	736
2023-03-09	750	752	740	750	204,100	750
2023-03-08	758	760	747	750	268,500	750
2023-03-07	753	764	751	758	156,200	758
2023-03-06	758	763	753	753	177,200	753
2023-03-03	756	759	749	751	143,300	751
2023-03-02	750	756	745	750	101,800	750
2023-03-01	751	754	747	750	124,900	750
2023-02-28	740	760	740	750	170,000	750
2023-02-27	732	753	730	740	187,300	740
2023-02-24	734	737	726	735	206,400	735
2023-02-22	728	739	727	735	227,900	735
2023-02-21	744	751	735	736	178,300	736
2023-02-20	744	752	734	746	204,400	746
2023-02-17	744	756	744	747	190,000	747
2023-02-16	754	765	744	750	183,000	750
2023-02-15	758	758	744	746	174,600	746
2023-02-14	769	775	753	756	201,100	756
2023-02-13	776	778	756	764	222,500	764
2023-02-10	765	810	757	776	907,400	776
2023-02-09	773	776	758	759	149,100	759
2023-02-08	763	775	759	774	153,200	774
2023-02-07	757	771	754	761	213,500	761
2023-02-06	750	762	743	751	137,500	751
2023-02-03	766	769	749	750	287,700	750
2023-02-02	770	790	765	768	399,500	768
2023-02-01	791	793	758	765	711,100	765
2023-01-31	777	809	762	790	1,059,700	790
2023-01-30	837	840	817	818	389,500	818
2023-01-27	835	843	820	827	328,200	827
2023-01-26	826	839	823	832	215,500	832
2023-01-25	828	837	816	830	441,200	830
2023-01-24	860	860	837	837	269,400	837
2023-01-23	851	863	842	855	230,100	855
2023-01-20	842	851	837	849	180,800	849
2023-01-19	840	851	831	842	160,400	842
2023-01-18	828	855	823	853	270,100	853
2023-01-17	828	843	820	824	251,100	824
2023-01-16	839	845	815	818	487,300	818
2023-01-13	857	868	846	854	375,300	854
2023-01-12	857	867	839	858	368,600	858
2023-01-11	845	862	836	854	342,900	854
2023-01-10	841	852	829	845	263,500	845
2023-01-06	811	855	803	835	690,100	835
2023-01-05	800	829	797	813	430,500	813
2023-01-04	797	835	796	799	700,800	799

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

3793 (株)ドリコム の時系列データ [2023年度]

3793 (株)ドリコムの時系列データ [2023年度]