3793 (株)ドリコムの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	772	803	772	803	378,700	803
2022-12-29	729	778	725	772	315,100	772
2022-12-28	742	749	735	740	240,500	740
2022-12-27	722	755	720	750	320,000	750
2022-12-26	734	738	708	722	366,400	722
2022-12-23	728	752	726	739	583,900	739
2022-12-22	711	738	711	732	807,600	732
2022-12-21	687	724	682	715	954,900	715
2022-12-20	728	745	689	700	1,170,800	700
2022-12-19	758	758	733	733	484,500	733
2022-12-16	765	777	759	766	178,100	766
2022-12-15	770	773	758	772	153,000	772
2022-12-14	761	777	754	767	299,100	767
2022-12-13	769	773	749	753	259,100	753
2022-12-12	768	768	757	758	225,800	758
2022-12-09	765	777	762	771	227,600	771
2022-12-08	751	772	743	767	382,700	767
2022-12-07	735	753	717	751	709,000	751
2022-12-06	750	760	741	749	221,000	749
2022-12-05	764	771	752	752	230,100	752
2022-12-02	755	777	743	767	462,500	767
2022-12-01	779	783	758	763	389,800	763
2022-11-30	767	779	763	774	289,900	774
2022-11-29	772	780	763	777	406,700	777
2022-11-28	820	822	767	769	1,117,200	769
2022-11-25	823	843	818	829	423,800	829
2022-11-24	818	829	802	815	547,900	815
2022-11-22	829	849	811	819	1,126,000	819
2022-11-21	804	828	800	824	661,300	824
2022-11-18	833	840	817	825	475,200	825
2022-11-17	801	844	799	840	815,000	840
2022-11-16	778	808	774	803	591,600	803
2022-11-15	768	785	758	782	372,400	782
2022-11-14	758	778	755	764	475,900	764
2022-11-11	785	792	762	764	415,300	764
2022-11-10	775	777	751	764	463,200	764
2022-11-09	807	812	782	782	537,600	782
2022-11-08	795	823	795	818	424,200	818
2022-11-07	787	796	780	793	274,000	793
2022-11-04	757	799	756	793	637,600	793
2022-11-02	796	800	766	776	753,500	776
2022-11-01	766	810	762	805	1,413,500	805
2022-10-31	757	778	738	767	1,838,200	767
2022-10-28	851	852	739	750	5,527,500	750
2022-10-27	858	890	832	879	1,060,000	879
2022-10-26	871	910	852	873	1,321,200	873
2022-10-25	865	884	854	876	406,200	876
2022-10-24	871	871	844	859	430,700	859
2022-10-21	885	889	860	860	449,900	860
2022-10-20	890	894	880	892	296,600	892
2022-10-19	892	903	874	886	442,700	886
2022-10-18	876	894	870	892	578,000	892
2022-10-17	875	894	871	871	425,600	871
2022-10-14	855	893	850	890	786,300	890
2022-10-13	865	869	841	841	429,900	841
2022-10-12	845	873	836	870	692,900	870
2022-10-11	835	846	829	838	396,100	838
2022-10-07	854	876	834	842	714,900	842
2022-10-06	851	868	848	850	554,500	850
2022-10-05	840	864	825	863	898,900	863
2022-10-04	857	863	826	842	766,300	842
2022-10-03	847	854	821	847	687,600	847
2022-09-30	870	872	835	859	798,300	859
2022-09-29	872	903	863	875	1,181,800	875
2022-09-28	902	912	830	862	1,561,500	862
2022-09-27	883	897	868	897	378,500	897
2022-09-26	852	903	852	883	638,400	883
2022-09-22	824	879	819	867	426,700	867
2022-09-21	836	845	812	833	812,300	833
2022-09-20	819	863	795	845	888,100	845
2022-09-16	847	855	809	809	734,700	809
2022-09-15	870	872	852	857	214,800	857
2022-09-14	832	872	831	860	311,700	860
2022-09-13	879	882	858	862	421,200	862
2022-09-12	840	890	831	878	763,700	878
2022-09-09	813	835	805	829	416,900	829
2022-09-08	825	830	814	818	253,400	818
2022-09-07	830	831	812	819	296,000	819
2022-09-06	833	851	826	838	359,700	838
2022-09-05	808	839	808	828	286,900	828
2022-09-02	831	831	807	810	282,800	810
2022-09-01	838	843	823	829	400,200	829
2022-08-31	847	857	836	847	454,200	847
2022-08-30	815	837	815	835	329,200	835
2022-08-29	796	821	788	815	421,400	815
2022-08-26	827	833	810	811	262,000	811
2022-08-25	833	840	814	820	407,600	820
2022-08-24	807	828	801	826	497,600	826
2022-08-23	761	820	756	810	778,100	810
2022-08-22	782	783	763	773	460,300	773
2022-08-19	825	829	797	803	381,500	803
2022-08-18	802	826	792	824	471,700	824
2022-08-17	790	828	784	817	942,800	817
2022-08-16	766	787	762	775	333,200	775
2022-08-15	750	776	741	776	290,200	776
2022-08-12	733	749	729	744	176,200	744
2022-08-10	737	741	725	730	248,700	730
2022-08-09	731	751	726	747	245,100	747
2022-08-08	760	760	727	739	494,600	739
2022-08-05	758	786	758	768	405,900	768
2022-08-04	770	775	752	758	459,700	758
2022-08-03	785	800	764	776	691,100	776
2022-08-02	763	775	743	770	908,600	770
2022-08-01	740	776	723	763	2,506,600	763
2022-07-29	700	741	694	741	3,630,400	741
2022-07-28	650	651	631	641	329,600	641
2022-07-27	639	650	634	641	147,500	641
2022-07-26	630	649	629	649	167,000	649
2022-07-25	665	665	631	633	468,100	633
2022-07-22	669	683	661	675	453,100	675
2022-07-21	641	685	641	674	828,000	674
2022-07-20	616	649	615	644	512,900	644
2022-07-19	617	617	602	615	149,900	615
2022-07-15	612	619	592	614	369,900	614
2022-07-14	601	622	593	609	233,200	609
2022-07-13	600	608	585	604	212,200	604
2022-07-12	615	626	600	604	309,900	604
2022-07-11	619	631	607	625	289,700	625
2022-07-08	609	624	600	605	368,900	605
2022-07-07	612	614	596	603	297,500	603
2022-07-06	591	615	589	612	417,700	612
2022-07-05	585	591	575	581	175,000	581
2022-07-04	604	610	575	580	374,500	580
2022-07-01	640	640	583	599	815,200	599
2022-06-30	645	658	634	648	444,700	648
2022-06-29	630	662	623	652	622,600	652
2022-06-28	598	640	589	640	851,900	640
2022-06-27	616	622	585	592	727,900	592
2022-06-24	590	618	582	616	996,000	616
2022-06-23	529	585	529	572	840,400	572
2022-06-22	530	537	512	535	173,500	535
2022-06-21	516	538	515	534	99,900	534
2022-06-20	512	517	490	506	163,900	506
2022-06-17	514	522	489	505	287,600	505
2022-06-16	537	541	523	527	123,600	527
2022-06-15	545	546	517	527	224,600	527
2022-06-14	520	545	518	545	170,600	545
2022-06-13	551	552	533	537	238,100	537
2022-06-10	566	585	564	574	204,700	574
2022-06-09	578	593	561	582	343,200	582
2022-06-08	543	580	542	570	393,900	570
2022-06-07	545	562	535	543	236,500	543
2022-06-06	528	547	520	543	249,800	543
2022-06-03	511	547	509	541	272,000	541
2022-06-02	505	511	500	505	71,700	505
2022-06-01	513	515	505	514	88,800	514
2022-05-31	515	516	506	507	80,500	507
2022-05-30	490	511	490	509	190,300	509
2022-05-27	500	503	477	477	221,000	477
2022-05-26	481	504	481	494	180,500	494
2022-05-25	481	483	475	480	82,500	480
2022-05-24	502	504	486	488	116,100	488
2022-05-23	494	510	487	505	157,200	505
2022-05-20	482	493	478	493	69,400	493
2022-05-19	472	484	472	480	108,000	480
2022-05-18	483	495	478	488	100,100	488
2022-05-17	490	493	478	481	105,600	481
2022-05-16	476	503	466	493	262,200	493
2022-05-13	450	480	450	466	214,400	466
2022-05-12	446	454	433	436	137,100	436
2022-05-11	448	465	445	454	117,800	454
2022-05-10	448	459	440	454	137,300	454
2022-05-09	468	470	452	456	185,200	456
2022-05-06	486	486	477	478	122,300	478
2022-05-02	495	499	483	489	116,600	489
2022-04-28	511	514	492	500	109,300	500
2022-04-27	488	507	480	503	144,600	503
2022-04-26	494	504	491	500	76,000	500
2022-04-25	497	501	488	492	105,100	492
2022-04-22	495	506	491	504	173,500	504
2022-04-21	516	522	500	505	219,500	505
2022-04-20	541	541	519	521	123,700	521
2022-04-19	533	537	523	532	105,200	532
2022-04-18	520	526	512	526	97,700	526
2022-04-15	518	527	512	521	180,600	521
2022-04-14	543	547	519	529	176,700	529
2022-04-13	530	549	528	542	124,300	542
2022-04-12	524	553	517	530	262,400	530
2022-04-11	540	545	524	529	235,200	529
2022-04-08	547	557	530	542	205,900	542
2022-04-07	583	585	529	543	734,300	543
2022-04-06	589	597	581	591	288,300	591
2022-04-05	619	630	592	603	825,100	603
2022-04-04	579	619	569	610	1,211,800	610
2022-04-01	547	578	542	567	463,500	567
2022-03-31	543	560	537	551	335,100	551
2022-03-30	548	569	545	553	512,200	553
2022-03-29	538	545	521	538	501,800	538
2022-03-28	577	586	525	538	998,100	538
2022-03-25	565	600	561	583	1,513,000	583
2022-03-24	519	609	505	572	3,104,100	572
2022-03-23	536	550	494	524	2,733,900	524
2022-03-22	516	516	516	516	56,100	516
2022-03-18	430	441	430	436	83,100	436
2022-03-17	433	440	428	438	100,000	438
2022-03-16	417	428	412	423	110,800	423
2022-03-15	410	413	402	405	52,700	405
2022-03-14	404	416	402	411	78,900	411
2022-03-11	404	405	396	404	78,600	404
2022-03-10	411	412	400	404	101,700	404
2022-03-09	406	408	399	403	64,900	403
2022-03-08	398	409	396	399	102,600	399
2022-03-07	404	412	399	408	215,300	408
2022-03-04	431	435	418	426	86,700	426
2022-03-03	452	456	433	434	128,000	434
2022-03-02	440	451	437	447	101,700	447
2022-03-01	437	448	433	448	162,100	448
2022-02-28	424	437	418	432	115,400	432
2022-02-25	416	427	414	424	174,600	424
2022-02-24	400	421	397	405	280,900	405
2022-02-22	400	410	397	397	109,800	397
2022-02-21	403	411	399	408	66,200	408
2022-02-18	400	414	398	414	85,600	414
2022-02-17	410	416	403	404	78,500	404
2022-02-16	409	414	406	409	62,300	409
2022-02-15	401	411	400	401	56,500	401
2022-02-14	409	410	398	399	88,300	399
2022-02-10	420	424	413	417	65,800	417
2022-02-09	407	416	403	416	74,100	416
2022-02-08	404	409	398	402	90,100	402
2022-02-07	415	418	401	409	84,700	409
2022-02-04	413	423	408	417	128,800	417
2022-02-03	423	428	416	417	123,500	417
2022-02-02	420	433	414	430	97,200	430
2022-02-01	413	431	413	418	158,200	418
2022-01-31	400	421	398	413	212,700	413
2022-01-28	382	401	381	394	229,200	394
2022-01-27	397	404	377	378	442,200	378
2022-01-26	392	404	382	399	157,000	399
2022-01-25	408	417	390	390	246,300	390
2022-01-24	412	412	394	408	213,100	408
2022-01-21	403	411	397	411	159,900	411
2022-01-20	391	409	388	409	210,400	409
2022-01-19	400	406	392	392	191,300	392
2022-01-18	405	417	402	407	106,000	407
2022-01-17	418	419	405	405	96,400	405
2022-01-14	415	420	404	419	178,500	419
2022-01-13	431	433	422	422	66,800	422
2022-01-12	432	443	432	438	92,500	438
2022-01-11	418	430	416	424	101,800	424
2022-01-07	431	439	417	425	210,900	425
2022-01-06	445	445	426	428	209,700	428
2022-01-05	468	468	448	451	210,600	451
2022-01-04	465	475	455	474	112,300	474

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 [2022年度]

3793 (株)ドリコムの時系列データ [2022年度]