3793 (株)ドリコム の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30466468455457220,600457
2021-12-29468480458472152,900472
2021-12-28458468456467225,300467
2021-12-27475475452454295,400454
2021-12-24490497477479256,100479
2021-12-2349550249149381,100493
2021-12-22477492475489136,800489
2021-12-21475479461467130,800467
2021-12-20483487468468204,500468
2021-12-17488495481486218,300486
2021-12-1650550649549693,400496
2021-12-15500508494501120,700501
2021-12-14510517497507113,900507
2021-12-13515528511517106,600517
2021-12-10524526510512212,300512
2021-12-09537543524524202,100524
2021-12-08526538522533184,100533
2021-12-07499519499513221,500513
2021-12-06514514495496272,000496
2021-12-03513520499518455,800518
2021-12-02529551513515540,300515
2021-12-01547563528539469,500539
2021-11-30570584542544265,500544
2021-11-29566589559560399,200560
2021-11-26589591571576366,300576
2021-11-25615620593593265,500593
2021-11-24615617599608306,200608
2021-11-22633639608625350,600625
2021-11-19636644623626293,100626
2021-11-18645646629641322,900641
2021-11-17623658622649819,200649
2021-11-16643645617627527,900627
2021-11-15651673640646864,200646
2021-11-12662671640660862,500660
2021-11-116296906236701,831,600670
2021-11-10649659622641809,100641
2021-11-097187476296483,757,800648
2021-11-086857236657032,788,600703
2021-11-056246936036854,017,300685
2021-11-046106505926363,280,100636
2021-11-025286205266203,246,600620
2021-11-01520534518520120,100520
2021-10-29518523498515155,000515
2021-10-28506516496514132,600514
2021-10-2752252651352635,900526
2021-10-2652153251751959,000519
2021-10-2552953151352059,400520
2021-10-2252553052052957,700529
2021-10-2152753852052853,100528
2021-10-2052853952753057,800530
2021-10-1952353151453184,100531
2021-10-1853253651851874,800518
2021-10-1552953252552934,800529
2021-10-1452253151852148,400521
2021-10-1352753252452532,100525
2021-10-1253553552252734,000527
2021-10-1152053251852964,100529
2021-10-0851352651152394,900523
2021-10-0751151650350655,900506
2021-10-06502517496506120,300506
2021-10-05508509489499118,400499
2021-10-0453053151051581,000515
2021-10-0152052851352784,400527
2021-09-3052053051552293,000522
2021-09-2951151850551842,700518
2021-09-2852152250851750,800517
2021-09-2752953252052139,000521
2021-09-2451753251653186,900531
2021-09-2251151850050794,700507
2021-09-21508528508516156,500516
2021-09-1752253752052886,000528
2021-09-1653553752052589,000525
2021-09-1555055053554075,600540
2021-09-1455055654554698,700546
2021-09-1354054854054847,300548
2021-09-1053354052853947,200539
2021-09-0953454153253224,700532
2021-09-0853654653153582,200535
2021-09-0753654453453464,600534
2021-09-0653453553053453,400534
2021-09-0353453752853152,100531
2021-09-0254554753053060,900530
2021-09-0153453852453853,300538
2021-08-3152553252353052,600530
2021-08-3051852751752470,900524
2021-08-2752352350651275,800512
2021-08-26503517503517111,300517
2021-08-2550050349549993,200499
2021-08-2450051149649764,300497
2021-08-2348850148849675,100496
2021-08-20488498481481106,600481
2021-08-1949650648548589,300485
2021-08-18493505484504123,900504
2021-08-17508511493493102,000493
2021-08-16518520500506152,800506
2021-08-1351852551452083,900520
2021-08-12529532517519116,600519
2021-08-11539539526533117,800533
2021-08-10520537510535141,400535
2021-08-0651552250751893,600518
2021-08-05514527511511135,400511
2021-08-04520525514515120,100515
2021-08-03539542520520191,900520
2021-08-02540546522535179,500535
2021-07-30590593535539660,400539
2021-07-29611620611617112,800617
2021-07-2861261861061154,900611
2021-07-2761361761261655,300616
2021-07-26619622610610107,700610
2021-07-21622633607615273,600615
2021-07-20617623606607109,700607
2021-07-1962462961662748,700627
2021-07-1662163362162940,200629
2021-07-1563163262062038,700620
2021-07-1462663562663223,500632
2021-07-1362364062262656,600626
2021-07-1262263062162343,800623
2021-07-09604621600621113,400621
2021-07-08635640611611174,600611
2021-07-0763664663464061,600640
2021-07-0664164663663653,400636
2021-07-0564565464164347,700643
2021-07-0264665364165035,100650
2021-07-0165365364364689,200646
2021-06-3065565964865646,500656
2021-06-2965266365265754,600657
2021-06-2865165864765250,100652
2021-06-2564165464165149,400651
2021-06-2463764663664159,000641
2021-06-2364365163964062,900640
2021-06-22635649631646198,100646
2021-06-21640647619620300,000620
2021-06-18666671651659173,700659
2021-06-1766367065866395,500663
2021-06-16684688667670125,500670
2021-06-15674693674685224,500685
2021-06-14665672652671142,200671
2021-06-11665670657660111,200660
2021-06-10665667656665143,000665
2021-06-0964866064866093,300660
2021-06-08646653645650106,500650
2021-06-07637649635643123,500643
2021-06-04643646631637238,400637
2021-06-03656657643647140,800647
2021-06-0266066565565792,500657
2021-06-0165266664866574,800665
2021-05-31658662648649175,200649
2021-05-28660663652659135,800659
2021-05-2766366765966062,500660
2021-05-2666467165866573,400665
2021-05-25674678664666105,500666
2021-05-24680681661665128,400665
2021-05-21679685670684140,400684
2021-05-20654675653672160,500672
2021-05-19640658638652182,200652
2021-05-18644654636648174,600648
2021-05-17681686642645297,300645
2021-05-14680687660685256,200685
2021-05-13678683659668368,600668
2021-05-12706720681697314,300697
2021-05-11722724703708303,100708
2021-05-1073673672272890,200728
2021-05-0772673572373082,200730
2021-05-06736739726727132,500727
2021-04-30740741730731133,600731
2021-04-28746749730742298,800742
2021-04-27760760746748140,900748
2021-04-26759759742758138,200758
2021-04-23750761747748156,000748
2021-04-22767767748755248,900755
2021-04-21777778749752330,400752
2021-04-20797800780788240,700788
2021-04-19805805793804116,000804
2021-04-16798808796807172,700807
2021-04-15807808788798171,700798
2021-04-14783807775807336,800807
2021-04-13775787775779121,700779
2021-04-12779788774781189,900781
2021-04-09781785775778126,900778
2021-04-08798798770775447,800775
2021-04-07793814793809151,800809
2021-04-06810817795797200,900797
2021-04-05814814801812148,200812
2021-04-02808812796810230,900810
2021-04-01795810786808238,100808
2021-03-31775800771791244,900791
2021-03-30770780761772292,400772
2021-03-29785787760770358,500770
2021-03-26771780755780375,600780
2021-03-25770775745760586,000760
2021-03-24787794768779587,700779
2021-03-23826843797802516,900802
2021-03-22826844815830455,800830
2021-03-19794835788825712,900825
2021-03-18805812788794627,600794
2021-03-178198207808031,002,100803
2021-03-168388507748111,648,600811
2021-03-15830851821826701,700826
2021-03-128718748158381,299,800838
2021-03-11849880837873755,100873
2021-03-10810871806861958,900861
2021-03-097658117438061,166,400806
2021-03-087467777167531,186,700753
2021-03-05733736693726723,500726
2021-03-04760765725736690,900736
2021-03-03796799770775503,300775
2021-03-02834839791795336,900795
2021-03-01814824798820235,800820
2021-02-26787819770814470,300814
2021-02-25819838810811268,000811
2021-02-24845848798804431,700804
2021-02-22856869846850269,000850
2021-02-19840868828844330,900844
2021-02-18866874826836486,600836
2021-02-17869881855875358,400875
2021-02-16876906869882508,600882
2021-02-15876912864883649,500883
2021-02-12842876823872590,000872
2021-02-10810839807836551,800836
2021-02-09809810794795198,900795
2021-02-08815819797809234,100809
2021-02-05821823805814160,700814
2021-02-04803825801820200,600820
2021-02-03800833800814377,400814
2021-02-02787811775804366,900804
2021-02-01795801766773492,500773
2021-01-298508777847952,048,300795
2021-01-28755760736749482,500749
2021-01-27780782762774186,900774
2021-01-26800800766773258,800773
2021-01-25809815797804103,700804
2021-01-22805805788802127,500802
2021-01-21792805780798151,800798
2021-01-20790793775787104,300787
2021-01-19780789775784101,700784
2021-01-18763775756775115,600775
2021-01-15765769752766147,900766
2021-01-14773784760760110,800760
2021-01-1376977876677773,000777
2021-01-12757780755769105,200769
2021-01-0875776574576383,000763
2021-01-07776783757757129,700757
2021-01-0677178977077186,600771
2021-01-05772785763776113,100776
2021-01-04796796765769106,600769

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