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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 417 | 422 | 412 | 415 | 143,200 | 415 |
| 2025-12-04 | 418 | 423 | 415 | 419 | 70,200 | 419 |
| 2025-12-03 | 433 | 433 | 415 | 419 | 184,800 | 419 |
| 2025-12-02 | 440 | 440 | 428 | 428 | 73,400 | 428 |
| 2025-12-01 | 447 | 451 | 433 | 434 | 60,000 | 434 |
| 2025-11-28 | 449 | 454 | 445 | 446 | 68,100 | 446 |
| 2025-11-27 | 442 | 451 | 441 | 450 | 80,000 | 450 |
| 2025-11-26 | 427 | 441 | 425 | 441 | 127,700 | 441 |
| 2025-11-25 | 439 | 439 | 423 | 423 | 150,600 | 423 |
| 2025-11-21 | 427 | 438 | 426 | 434 | 82,800 | 434 |
| 2025-11-20 | 435 | 440 | 431 | 431 | 57,300 | 431 |
| 2025-11-19 | 435 | 440 | 428 | 436 | 138,500 | 436 |
| 2025-11-18 | 448 | 449 | 436 | 438 | 196,600 | 438 |
| 2025-11-17 | 456 | 456 | 446 | 450 | 91,600 | 450 |
| 2025-11-14 | 453 | 459 | 453 | 455 | 57,400 | 455 |
| 2025-11-13 | 455 | 458 | 451 | 458 | 81,500 | 458 |
| 2025-11-12 | 450 | 458 | 447 | 453 | 94,500 | 453 |
| 2025-11-11 | 455 | 455 | 445 | 447 | 134,600 | 447 |
| 2025-11-10 | 455 | 459 | 451 | 455 | 75,400 | 455 |
| 2025-11-07 | 457 | 458 | 448 | 450 | 160,700 | 450 |
| 2025-11-06 | 466 | 466 | 453 | 458 | 139,300 | 458 |
| 2025-11-05 | 458 | 464 | 448 | 460 | 181,000 | 460 |
| 2025-11-04 | 455 | 468 | 455 | 458 | 83,600 | 458 |
| 2025-10-31 | 465 | 476 | 458 | 460 | 175,500 | 460 |
| 2025-10-30 | 457 | 465 | 446 | 461 | 335,000 | 461 |
| 2025-10-29 | 478 | 478 | 461 | 465 | 197,000 | 465 |
| 2025-10-28 | 468 | 482 | 465 | 472 | 157,700 | 472 |
| 2025-10-27 | 465 | 474 | 465 | 472 | 59,800 | 472 |
| 2025-10-24 | 467 | 468 | 462 | 464 | 49,600 | 464 |
| 2025-10-23 | 473 | 473 | 463 | 466 | 55,200 | 466 |
| 2025-10-22 | 469 | 475 | 467 | 473 | 83,100 | 473 |
| 2025-10-21 | 462 | 468 | 458 | 468 | 59,900 | 468 |
| 2025-10-20 | 457 | 460 | 453 | 459 | 70,300 | 459 |
| 2025-10-17 | 462 | 465 | 449 | 452 | 149,900 | 452 |
| 2025-10-16 | 467 | 469 | 461 | 463 | 89,600 | 463 |
| 2025-10-15 | 450 | 469 | 450 | 467 | 122,500 | 467 |
| 2025-10-14 | 449 | 455 | 444 | 445 | 172,900 | 445 |
| 2025-10-10 | 461 | 463 | 455 | 455 | 74,200 | 455 |
| 2025-10-09 | 464 | 464 | 459 | 461 | 100,600 | 461 |
| 2025-10-08 | 466 | 470 | 463 | 464 | 67,800 | 464 |
| 2025-10-07 | 472 | 472 | 465 | 468 | 66,400 | 468 |
| 2025-10-06 | 463 | 472 | 463 | 469 | 119,500 | 469 |
| 2025-10-03 | 453 | 463 | 451 | 459 | 140,100 | 459 |
| 2025-10-02 | 458 | 460 | 453 | 453 | 153,100 | 453 |
| 2025-10-01 | 470 | 470 | 460 | 460 | 159,800 | 460 |
| 2025-09-30 | 470 | 477 | 470 | 470 | 59,000 | 470 |
| 2025-09-29 | 473 | 474 | 468 | 472 | 103,200 | 472 |
| 2025-09-26 | 471 | 480 | 471 | 473 | 92,400 | 473 |
| 2025-09-25 | 471 | 477 | 470 | 473 | 101,700 | 473 |
| 2025-09-24 | 475 | 475 | 465 | 475 | 154,300 | 475 |
| 2025-09-22 | 470 | 477 | 470 | 472 | 120,900 | 472 |
| 2025-09-19 | 475 | 476 | 468 | 470 | 165,200 | 470 |
| 2025-09-18 | 478 | 481 | 473 | 473 | 100,600 | 473 |
| 2025-09-17 | 476 | 481 | 475 | 475 | 109,000 | 475 |
| 2025-09-16 | 476 | 480 | 470 | 478 | 119,800 | 478 |
| 2025-09-12 | 473 | 478 | 472 | 476 | 153,000 | 476 |
| 2025-09-11 | 478 | 481 | 471 | 471 | 172,000 | 471 |
| 2025-09-10 | 482 | 482 | 473 | 478 | 106,000 | 478 |
| 2025-09-09 | 479 | 485 | 477 | 477 | 115,600 | 477 |
| 2025-09-08 | 481 | 485 | 477 | 479 | 112,400 | 479 |
| 2025-09-05 | 485 | 487 | 480 | 481 | 131,000 | 481 |
| 2025-09-04 | 478 | 485 | 478 | 482 | 96,500 | 482 |
| 2025-09-03 | 495 | 497 | 480 | 481 | 279,100 | 481 |
| 2025-09-02 | 500 | 506 | 498 | 499 | 130,900 | 499 |
| 2025-09-01 | 493 | 500 | 491 | 499 | 102,800 | 499 |
| 2025-08-29 | 489 | 499 | 489 | 496 | 122,900 | 496 |
| 2025-08-28 | 488 | 493 | 486 | 490 | 73,500 | 490 |
| 2025-08-27 | 501 | 502 | 489 | 490 | 254,500 | 490 |
| 2025-08-26 | 505 | 506 | 499 | 501 | 110,300 | 501 |
| 2025-08-25 | 508 | 514 | 505 | 507 | 136,500 | 507 |
| 2025-08-22 | 500 | 513 | 498 | 507 | 197,000 | 507 |
| 2025-08-21 | 500 | 503 | 495 | 501 | 123,800 | 501 |
| 2025-08-20 | 508 | 508 | 499 | 502 | 164,400 | 502 |
| 2025-08-19 | 512 | 515 | 505 | 508 | 131,800 | 508 |
| 2025-08-18 | 506 | 513 | 503 | 511 | 176,900 | 511 |
| 2025-08-15 | 502 | 506 | 500 | 501 | 121,200 | 501 |
| 2025-08-14 | 504 | 508 | 502 | 502 | 158,900 | 502 |
| 2025-08-13 | 508 | 515 | 502 | 506 | 233,500 | 506 |
| 2025-08-12 | 500 | 513 | 500 | 505 | 212,700 | 505 |
| 2025-08-08 | 510 | 513 | 499 | 500 | 164,400 | 500 |
| 2025-08-07 | 509 | 515 | 506 | 506 | 155,000 | 506 |
| 2025-08-06 | 510 | 512 | 502 | 508 | 219,300 | 508 |
| 2025-08-05 | 492 | 508 | 487 | 505 | 347,700 | 505 |
| 2025-08-04 | 477 | 489 | 475 | 484 | 230,400 | 484 |
| 2025-08-01 | 461 | 487 | 461 | 483 | 676,400 | 483 |
| 2025-07-31 | 471 | 473 | 461 | 464 | 734,100 | 464 |
| 2025-07-30 | 481 | 491 | 470 | 471 | 1,685,000 | 471 |
| 2025-07-29 | 573 | 574 | 559 | 567 | 397,300 | 567 |
| 2025-07-28 | 567 | 573 | 560 | 573 | 236,700 | 573 |
| 2025-07-25 | 559 | 568 | 555 | 566 | 174,400 | 566 |
| 2025-07-24 | 556 | 566 | 552 | 558 | 199,500 | 558 |
| 2025-07-23 | 549 | 557 | 548 | 552 | 217,200 | 552 |
| 2025-07-22 | 537 | 549 | 537 | 542 | 111,800 | 542 |
| 2025-07-18 | 543 | 547 | 537 | 537 | 79,400 | 537 |
| 2025-07-17 | 538 | 547 | 538 | 542 | 96,000 | 542 |
| 2025-07-16 | 538 | 541 | 532 | 537 | 79,600 | 537 |
| 2025-07-15 | 542 | 542 | 534 | 535 | 85,400 | 535 |
| 2025-07-14 | 546 | 546 | 538 | 542 | 87,500 | 542 |
| 2025-07-11 | 553 | 557 | 543 | 544 | 119,100 | 544 |
| 2025-07-10 | 550 | 559 | 543 | 553 | 158,200 | 553 |
| 2025-07-09 | 536 | 545 | 531 | 543 | 114,100 | 543 |
| 2025-07-08 | 531 | 536 | 530 | 535 | 76,000 | 535 |
| 2025-07-07 | 531 | 540 | 530 | 532 | 71,000 | 532 |
| 2025-07-04 | 533 | 535 | 529 | 532 | 71,900 | 532 |
| 2025-07-03 | 530 | 535 | 530 | 531 | 92,800 | 531 |
| 2025-07-02 | 543 | 543 | 530 | 531 | 200,100 | 531 |
| 2025-07-01 | 552 | 554 | 543 | 543 | 164,000 | 543 |
| 2025-06-30 | 546 | 558 | 544 | 554 | 295,500 | 554 |
| 2025-06-27 | 556 | 581 | 538 | 540 | 538,400 | 540 |
| 2025-06-26 | 558 | 566 | 549 | 552 | 169,500 | 552 |
| 2025-06-25 | 536 | 560 | 534 | 558 | 214,100 | 558 |
| 2025-06-24 | 531 | 542 | 531 | 536 | 282,100 | 536 |
| 2025-06-23 | 540 | 542 | 521 | 527 | 469,700 | 527 |
| 2025-06-20 | 555 | 555 | 540 | 545 | 326,500 | 545 |
| 2025-06-19 | 561 | 567 | 555 | 556 | 156,500 | 556 |
| 2025-06-18 | 572 | 580 | 557 | 560 | 426,400 | 560 |
| 2025-06-17 | 539 | 588 | 539 | 576 | 1,432,100 | 576 |
| 2025-06-16 | 530 | 541 | 529 | 538 | 150,400 | 538 |
| 2025-06-13 | 550 | 552 | 528 | 528 | 266,500 | 528 |
| 2025-06-12 | 538 | 543 | 537 | 540 | 138,800 | 540 |
| 2025-06-11 | 530 | 540 | 530 | 538 | 95,200 | 538 |
| 2025-06-10 | 538 | 543 | 531 | 533 | 224,300 | 533 |
| 2025-06-09 | 536 | 538 | 533 | 534 | 99,900 | 534 |
| 2025-06-06 | 538 | 539 | 526 | 533 | 253,200 | 533 |
| 2025-06-05 | 540 | 546 | 534 | 534 | 178,900 | 534 |
| 2025-06-04 | 538 | 546 | 538 | 540 | 79,800 | 540 |
| 2025-06-03 | 540 | 549 | 536 | 536 | 135,900 | 536 |
| 2025-06-02 | 546 | 547 | 536 | 540 | 116,200 | 540 |
| 2025-05-30 | 545 | 550 | 541 | 546 | 166,300 | 546 |
| 2025-05-29 | 554 | 555 | 541 | 542 | 210,200 | 542 |
| 2025-05-28 | 560 | 564 | 551 | 551 | 188,800 | 551 |
| 2025-05-27 | 570 | 570 | 557 | 560 | 131,900 | 560 |
| 2025-05-26 | 546 | 585 | 546 | 564 | 507,200 | 564 |
| 2025-05-23 | 555 | 560 | 545 | 545 | 167,700 | 545 |
| 2025-05-22 | 551 | 561 | 547 | 556 | 144,800 | 556 |
| 2025-05-21 | 554 | 557 | 544 | 554 | 158,200 | 554 |
| 2025-05-20 | 555 | 562 | 549 | 553 | 357,900 | 553 |
| 2025-05-19 | 570 | 572 | 548 | 549 | 415,900 | 549 |
| 2025-05-16 | 571 | 576 | 560 | 570 | 341,700 | 570 |
| 2025-05-15 | 561 | 575 | 554 | 570 | 371,800 | 570 |
| 2025-05-14 | 563 | 570 | 546 | 558 | 597,300 | 558 |
| 2025-05-13 | 570 | 577 | 545 | 560 | 1,923,100 | 560 |
| 2025-05-12 | 530 | 531 | 520 | 525 | 369,600 | 525 |
| 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