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
2023-12-29	852	863	838	851	260,300	851
2023-12-28	835	857	828	857	282,800	857
2023-12-27	825	848	818	838	302,900	838
2023-12-26	789	837	788	823	498,600	823
2023-12-25	803	809	787	788	244,700	788
2023-12-22	784	806	778	806	309,300	806
2023-12-21	742	791	739	788	578,500	788
2023-12-20	749	762	732	750	477,600	750
2023-12-19	721	748	719	748	203,300	748
2023-12-18	728	734	712	722	252,800	722
2023-12-15	695	742	695	741	511,600	741
2023-12-14	698	699	682	697	175,100	697
2023-12-13	678	696	678	689	148,800	689
2023-12-12	694	697	670	674	207,400	674
2023-12-11	700	703	684	692	175,200	692
2023-12-08	699	709	696	696	98,500	696
2023-12-07	700	708	698	707	93,500	707
2023-12-06	707	709	700	700	63,600	700
2023-12-05	706	712	696	703	114,000	703
2023-12-04	690	711	690	706	163,500	706
2023-12-01	684	694	682	692	98,400	692
2023-11-30	701	702	683	684	153,100	684
2023-11-29	693	704	693	700	141,700	700
2023-11-28	694	698	687	696	98,600	696
2023-11-27	701	704	688	689	152,800	689
2023-11-24	691	715	685	704	271,300	704
2023-11-22	682	692	677	686	210,400	686
2023-11-21	679	688	670	677	179,800	677
2023-11-20	681	684	659	680	366,500	680
2023-11-17	685	694	677	684	137,600	684
2023-11-16	680	689	664	688	193,000	688
2023-11-15	704	704	678	678	320,200	678
2023-11-14	677	694	671	694	196,400	694
2023-11-13	650	676	648	675	231,200	675
2023-11-10	660	665	647	651	294,200	651
2023-11-09	675	683	660	668	167,200	668
2023-11-08	680	692	670	681	292,500	681
2023-11-07	677	682	662	673	399,400	673
2023-11-06	687	706	682	693	446,300	693
2023-11-02	668	690	662	688	480,600	688
2023-11-01	650	668	640	660	404,300	660
2023-10-31	620	649	605	649	464,500	649
2023-10-30	627	640	611	625	485,800	625
2023-10-27	598	632	569	631	1,206,600	631
2023-10-26	583	600	573	582	457,700	582
2023-10-25	607	615	587	592	452,100	592
2023-10-24	567	604	567	602	605,100	602
2023-10-23	557	570	551	564	220,100	564
2023-10-20	551	564	545	557	200,000	557
2023-10-19	560	570	558	560	148,100	560
2023-10-18	540	569	537	565	287,000	565
2023-10-17	538	549	532	544	141,900	544
2023-10-16	535	544	530	530	199,100	530
2023-10-13	558	559	539	540	254,100	540
2023-10-12	571	575	558	563	149,400	563
2023-10-11	570	584	568	574	220,700	574
2023-10-10	572	585	557	570	497,500	570
2023-10-06	539	557	527	552	219,100	552
2023-10-05	529	540	527	536	183,000	536
2023-10-04	544	555	522	525	562,800	525
2023-10-03	583	585	559	560	288,500	560
2023-10-02	572	591	566	583	295,400	583
2023-09-29	554	572	546	572	273,200	572
2023-09-28	568	573	550	550	241,400	550
2023-09-27	595	595	566	570	517,200	570
2023-09-26	555	572	552	566	187,400	566
2023-09-25	549	557	543	555	143,200	555
2023-09-22	530	553	530	550	182,700	550
2023-09-21	531	538	527	538	131,600	538
2023-09-20	548	548	532	532	166,500	532
2023-09-19	548	550	536	550	223,000	550
2023-09-15	559	559	545	546	168,500	546
2023-09-14	545	570	538	550	241,100	550
2023-09-13	539	561	538	548	282,800	548
2023-09-12	540	560	527	536	446,900	536
2023-09-11	576	584	540	545	875,300	545
2023-09-08	543	590	539	586	589,500	586
2023-09-07	526	547	523	537	448,600	537
2023-09-06	513	524	512	522	121,100	522
2023-09-05	510	519	507	513	97,800	513
2023-09-04	511	514	507	507	88,700	507
2023-09-01	511	515	504	511	112,800	511
2023-08-31	519	519	511	511	86,400	511
2023-08-30	513	517	506	516	121,900	516
2023-08-29	504	512	500	509	126,600	509
2023-08-28	505	507	499	500	67,300	500
2023-08-25	496	506	496	504	82,900	504
2023-08-24	509	510	500	502	84,300	502
2023-08-23	504	513	495	510	152,900	510
2023-08-22	501	507	496	499	129,600	499
2023-08-21	489	501	480	500	155,800	500
2023-08-18	490	494	481	481	191,000	481
2023-08-17	487	499	483	498	184,100	498
2023-08-16	494	498	489	489	163,400	489
2023-08-15	505	505	488	499	245,200	499
2023-08-14	497	502	490	500	315,700	500
2023-08-10	496	505	486	489	378,000	489
2023-08-09	509	525	500	500	545,300	500
2023-08-08	487	519	487	507	710,000	507
2023-08-07	490	496	476	481	454,400	481
2023-08-04	485	492	468	490	641,600	490
2023-08-03	462	495	462	485	752,000	485
2023-08-02	462	475	457	465	541,100	465
2023-08-01	489	496	457	462	973,900	462
2023-07-31	482	497	466	496	2,106,100	496
2023-07-28	540	540	540	540	36,000	540
2023-07-27	656	656	639	640	266,800	640
2023-07-26	642	663	635	661	225,400	661
2023-07-25	651	652	637	639	253,000	639
2023-07-24	658	665	652	652	176,000	652
2023-07-21	665	666	654	657	163,300	657
2023-07-20	675	675	663	666	136,100	666
2023-07-19	670	675	666	674	120,500	674
2023-07-18	684	684	672	673	107,600	673
2023-07-14	695	701	678	681	150,900	681
2023-07-13	671	692	669	688	195,700	688
2023-07-12	701	702	668	668	427,600	668
2023-07-11	705	709	697	701	112,600	701
2023-07-10	701	710	695	705	178,900	705
2023-07-07	696	715	692	708	161,400	708
2023-07-06	733	737	698	705	514,600	705
2023-07-05	729	745	726	744	264,400	744
2023-07-04	740	745	728	735	215,900	735
2023-07-03	741	755	737	745	166,700	745
2023-06-30	728	742	721	738	154,800	738
2023-06-29	743	743	726	734	195,200	734
2023-06-28	741	763	734	744	338,200	744
2023-06-27	721	734	709	732	275,100	732
2023-06-26	744	749	725	727	236,400	727
2023-06-23	739	761	725	749	396,200	749
2023-06-22	732	737	721	728	94,700	728
2023-06-21	730	743	727	732	92,600	732
2023-06-20	740	741	725	737	139,500	737
2023-06-19	721	745	717	738	388,600	738
2023-06-16	704	725	704	721	114,100	721
2023-06-15	710	713	702	710	99,500	710
2023-06-14	709	718	703	714	112,300	714
2023-06-13	704	714	701	701	129,400	701
2023-06-12	701	714	697	708	100,900	708
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

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]