3793 (株)ドリコム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 800 | 821 | 799 | 810 | 829,000 | 810 |
| 2024-12-27 | 828 | 837 | 802 | 811 | 1,459,300 | 811 |
| 2024-12-26 | 763 | 814 | 763 | 813 | 1,054,700 | 813 |
| 2024-12-25 | 771 | 778 | 753 | 768 | 393,100 | 768 |
| 2024-12-24 | 763 | 768 | 744 | 760 | 374,200 | 760 |
| 2024-12-23 | 756 | 778 | 754 | 759 | 486,800 | 759 |
| 2024-12-20 | 764 | 780 | 744 | 753 | 595,300 | 753 |
| 2024-12-19 | 752 | 778 | 752 | 773 | 422,600 | 773 |
| 2024-12-18 | 762 | 782 | 760 | 773 | 367,800 | 773 |
| 2024-12-17 | 777 | 795 | 763 | 765 | 503,800 | 765 |
| 2024-12-16 | 757 | 777 | 741 | 777 | 465,000 | 777 |
| 2024-12-13 | 759 | 770 | 755 | 763 | 426,200 | 763 |
| 2024-12-12 | 750 | 756 | 736 | 751 | 493,600 | 751 |
| 2024-12-11 | 758 | 766 | 748 | 757 | 341,500 | 757 |
| 2024-12-10 | 740 | 766 | 739 | 758 | 351,100 | 758 |
| 2024-12-09 | 730 | 753 | 725 | 745 | 477,500 | 745 |
| 2024-12-06 | 722 | 723 | 710 | 719 | 286,800 | 719 |
| 2024-12-05 | 734 | 740 | 721 | 727 | 601,300 | 727 |
| 2024-12-04 | 722 | 731 | 705 | 729 | 547,900 | 729 |
| 2024-12-03 | 712 | 727 | 702 | 726 | 462,700 | 726 |
| 2024-12-02 | 692 | 713 | 680 | 712 | 510,300 | 712 |
| 2024-11-29 | 712 | 715 | 695 | 699 | 540,000 | 699 |
| 2024-11-28 | 700 | 718 | 699 | 716 | 372,300 | 716 |
| 2024-11-27 | 712 | 713 | 691 | 697 | 547,500 | 697 |
| 2024-11-26 | 712 | 716 | 694 | 710 | 454,200 | 710 |
| 2024-11-25 | 706 | 719 | 705 | 709 | 370,000 | 709 |
| 2024-11-22 | 715 | 720 | 701 | 704 | 460,900 | 704 |
| 2024-11-21 | 715 | 724 | 710 | 720 | 372,700 | 720 |
| 2024-11-20 | 730 | 736 | 706 | 712 | 683,600 | 712 |
| 2024-11-19 | 730 | 748 | 730 | 732 | 600,200 | 732 |
| 2024-11-18 | 744 | 763 | 732 | 734 | 575,700 | 734 |
| 2024-11-15 | 739 | 768 | 721 | 759 | 1,182,800 | 759 |
| 2024-11-14 | 766 | 801 | 735 | 742 | 1,685,000 | 742 |
| 2024-11-13 | 807 | 808 | 783 | 787 | 480,800 | 787 |
| 2024-11-12 | 814 | 828 | 781 | 796 | 986,800 | 796 |
| 2024-11-11 | 800 | 844 | 800 | 828 | 1,179,600 | 828 |
| 2024-11-08 | 779 | 811 | 762 | 797 | 1,288,400 | 797 |
| 2024-11-07 | 762 | 794 | 762 | 778 | 1,480,800 | 778 |
| 2024-11-06 | 793 | 795 | 751 | 758 | 1,581,700 | 758 |
| 2024-11-05 | 772 | 827 | 760 | 805 | 2,182,900 | 805 |
| 2024-11-01 | 809 | 831 | 769 | 770 | 4,356,700 | 770 |
| 2024-10-31 | 891 | 926 | 858 | 881 | 6,641,100 | 881 |
| 2024-10-30 | 810 | 908 | 803 | 886 | 13,648,700 | 886 |
| 2024-10-29 | 727 | 768 | 719 | 763 | 2,343,000 | 763 |
| 2024-10-28 | 711 | 741 | 702 | 737 | 2,342,500 | 737 |
| 2024-10-25 | 741 | 745 | 689 | 705 | 3,961,500 | 705 |
| 2024-10-24 | 802 | 807 | 733 | 739 | 5,482,000 | 739 |
| 2024-10-23 | 819 | 836 | 791 | 810 | 7,652,000 | 810 |
| 2024-10-22 | 768 | 826 | 762 | 814 | 8,727,500 | 814 |
| 2024-10-21 | 808 | 818 | 762 | 768 | 9,876,700 | 768 |
| 2024-10-18 | 688 | 764 | 675 | 737 | 11,756,800 | 737 |
| 2024-10-17 | 711 | 739 | 658 | 664 | 5,282,300 | 664 |
| 2024-10-16 | 648 | 667 | 621 | 650 | 2,400,800 | 650 |
| 2024-10-15 | 646 | 672 | 638 | 648 | 1,577,300 | 648 |
| 2024-10-11 | 645 | 647 | 629 | 636 | 650,700 | 636 |
| 2024-10-10 | 658 | 662 | 641 | 645 | 816,500 | 645 |
| 2024-10-09 | 662 | 672 | 652 | 655 | 775,100 | 655 |
| 2024-10-08 | 688 | 689 | 651 | 653 | 1,248,600 | 653 |
| 2024-10-07 | 714 | 715 | 691 | 693 | 1,383,000 | 693 |
| 2024-10-04 | 679 | 731 | 663 | 715 | 2,722,900 | 715 |
| 2024-10-03 | 698 | 719 | 670 | 688 | 2,789,600 | 688 |
| 2024-10-02 | 666 | 699 | 660 | 672 | 2,923,800 | 672 |
| 2024-10-01 | 631 | 679 | 625 | 676 | 2,471,600 | 676 |
| 2024-09-30 | 666 | 686 | 621 | 622 | 3,411,200 | 622 |
| 2024-09-27 | 675 | 708 | 642 | 673 | 6,021,800 | 673 |
| 2024-09-26 | 602 | 665 | 596 | 656 | 4,742,400 | 656 |
| 2024-09-25 | 620 | 636 | 596 | 597 | 1,123,800 | 597 |
| 2024-09-24 | 635 | 636 | 608 | 613 | 1,131,300 | 613 |
| 2024-09-20 | 612 | 643 | 585 | 629 | 3,229,100 | 629 |
| 2024-09-19 | 606 | 612 | 600 | 603 | 956,800 | 603 |
| 2024-09-18 | 634 | 639 | 596 | 601 | 1,787,300 | 601 |
| 2024-09-17 | 635 | 658 | 611 | 627 | 1,809,500 | 627 |
| 2024-09-13 | 628 | 643 | 611 | 618 | 1,485,800 | 618 |
| 2024-09-12 | 638 | 640 | 619 | 625 | 1,429,300 | 625 |
| 2024-09-11 | 660 | 666 | 612 | 623 | 2,712,200 | 623 |
| 2024-09-10 | 696 | 709 | 662 | 667 | 1,977,900 | 667 |
| 2024-09-09 | 688 | 703 | 659 | 690 | 3,127,100 | 690 |
| 2024-09-06 | 787 | 794 | 710 | 717 | 3,615,100 | 717 |
| 2024-09-05 | 785 | 810 | 775 | 778 | 1,867,900 | 778 |
| 2024-09-04 | 839 | 844 | 794 | 799 | 3,668,700 | 799 |
| 2024-09-03 | 867 | 882 | 846 | 869 | 2,955,600 | 869 |
| 2024-09-02 | 893 | 916 | 840 | 869 | 5,049,300 | 869 |
| 2024-08-30 | 972 | 977 | 895 | 908 | 14,538,600 | 908 |
| 2024-08-29 | 1,045 | 1,056 | 878 | 918 | 25,370,200 | 918 |
| 2024-08-28 | 1,101 | 1,101 | 1,101 | 1,101 | 102,200 | 1,101 |
| 2024-08-27 | 796 | 951 | 796 | 951 | 824,200 | 951 |
| 2024-08-26 | 794 | 804 | 779 | 801 | 519,500 | 801 |
| 2024-08-23 | 771 | 802 | 765 | 796 | 683,900 | 796 |
| 2024-08-22 | 802 | 817 | 767 | 786 | 1,322,700 | 786 |
| 2024-08-21 | 775 | 858 | 764 | 817 | 3,090,200 | 817 |
| 2024-08-20 | 785 | 840 | 776 | 795 | 1,191,200 | 795 |
| 2024-08-19 | 795 | 814 | 768 | 773 | 1,056,200 | 773 |
| 2024-08-16 | 751 | 789 | 742 | 783 | 654,900 | 783 |
| 2024-08-15 | 769 | 792 | 740 | 750 | 1,204,900 | 750 |
| 2024-08-14 | 712 | 795 | 703 | 784 | 1,213,400 | 784 |
| 2024-08-13 | 725 | 727 | 703 | 713 | 543,000 | 713 |
| 2024-08-09 | 711 | 743 | 695 | 743 | 804,700 | 743 |
| 2024-08-08 | 733 | 761 | 711 | 725 | 798,700 | 725 |
| 2024-08-07 | 655 | 763 | 651 | 741 | 1,167,300 | 741 |
| 2024-08-06 | 643 | 690 | 621 | 663 | 1,170,300 | 663 |
| 2024-08-05 | 650 | 693 | 590 | 604 | 1,670,600 | 604 |
| 2024-08-02 | 690 | 714 | 670 | 690 | 888,900 | 690 |
| 2024-08-01 | 692 | 720 | 678 | 705 | 633,100 | 705 |
| 2024-07-31 | 682 | 700 | 658 | 696 | 838,400 | 696 |
| 2024-07-30 | 629 | 629 | 612 | 622 | 278,900 | 622 |
| 2024-07-29 | 617 | 623 | 610 | 621 | 111,400 | 621 |
| 2024-07-26 | 611 | 625 | 605 | 617 | 158,200 | 617 |
| 2024-07-25 | 612 | 617 | 601 | 607 | 323,300 | 607 |
| 2024-07-24 | 635 | 641 | 617 | 622 | 279,900 | 622 |
| 2024-07-23 | 624 | 644 | 624 | 628 | 247,800 | 628 |
| 2024-07-22 | 690 | 693 | 614 | 623 | 975,400 | 623 |
| 2024-07-19 | 710 | 714 | 697 | 701 | 171,300 | 701 |
| 2024-07-18 | 724 | 724 | 712 | 713 | 131,500 | 713 |
| 2024-07-17 | 732 | 735 | 720 | 725 | 123,700 | 725 |
| 2024-07-16 | 734 | 735 | 711 | 726 | 226,200 | 726 |
| 2024-07-12 | 717 | 740 | 711 | 734 | 275,700 | 734 |
| 2024-07-11 | 705 | 721 | 700 | 719 | 140,000 | 719 |
| 2024-07-10 | 710 | 730 | 699 | 700 | 318,300 | 700 |
| 2024-07-09 | 712 | 721 | 708 | 713 | 155,200 | 713 |
| 2024-07-08 | 723 | 729 | 707 | 720 | 192,900 | 720 |
| 2024-07-05 | 720 | 728 | 706 | 725 | 253,400 | 725 |
| 2024-07-04 | 754 | 754 | 720 | 720 | 221,500 | 720 |
| 2024-07-03 | 740 | 752 | 735 | 744 | 185,800 | 744 |
| 2024-07-02 | 749 | 768 | 743 | 744 | 219,300 | 744 |
| 2024-07-01 | 746 | 750 | 733 | 744 | 223,400 | 744 |
| 2024-06-28 | 750 | 760 | 742 | 744 | 192,000 | 744 |
| 2024-06-27 | 734 | 749 | 728 | 745 | 151,700 | 745 |
| 2024-06-26 | 739 | 740 | 727 | 738 | 142,400 | 738 |
| 2024-06-25 | 748 | 753 | 733 | 737 | 233,700 | 737 |
| 2024-06-24 | 747 | 755 | 739 | 751 | 149,000 | 751 |
| 2024-06-21 | 732 | 756 | 726 | 752 | 209,400 | 752 |
| 2024-06-20 | 732 | 777 | 732 | 741 | 734,800 | 741 |
| 2024-06-19 | 714 | 735 | 708 | 732 | 231,600 | 732 |
| 2024-06-18 | 711 | 722 | 707 | 711 | 157,300 | 711 |
| 2024-06-17 | 714 | 717 | 703 | 715 | 158,500 | 715 |
| 2024-06-14 | 721 | 737 | 713 | 718 | 269,300 | 718 |
| 2024-06-13 | 727 | 744 | 719 | 730 | 254,200 | 730 |
| 2024-06-12 | 709 | 734 | 706 | 730 | 353,200 | 730 |
| 2024-06-11 | 710 | 714 | 699 | 701 | 191,400 | 701 |
| 2024-06-10 | 716 | 737 | 710 | 718 | 204,000 | 718 |
| 2024-06-07 | 715 | 748 | 711 | 731 | 313,500 | 731 |
| 2024-06-06 | 710 | 713 | 691 | 701 | 294,100 | 701 |
| 2024-06-05 | 719 | 721 | 690 | 700 | 336,100 | 700 |
| 2024-06-04 | 696 | 730 | 685 | 720 | 741,800 | 720 |
| 2024-06-03 | 724 | 741 | 685 | 725 | 651,000 | 725 |
| 2024-05-31 | 689 | 720 | 682 | 720 | 352,000 | 720 |
| 2024-05-30 | 717 | 719 | 684 | 693 | 643,300 | 693 |
| 2024-05-29 | 743 | 750 | 719 | 719 | 249,000 | 719 |
| 2024-05-28 | 764 | 785 | 754 | 754 | 256,600 | 754 |
| 2024-05-27 | 747 | 772 | 742 | 764 | 273,700 | 764 |
| 2024-05-24 | 721 | 743 | 717 | 737 | 292,000 | 737 |
| 2024-05-23 | 757 | 764 | 729 | 736 | 320,800 | 736 |
| 2024-05-22 | 762 | 770 | 741 | 742 | 483,900 | 742 |
| 2024-05-21 | 772 | 779 | 766 | 770 | 161,200 | 770 |
| 2024-05-20 | 774 | 786 | 768 | 769 | 290,900 | 769 |
| 2024-05-17 | 772 | 788 | 765 | 787 | 235,400 | 787 |
| 2024-05-16 | 782 | 797 | 766 | 780 | 378,300 | 780 |
| 2024-05-15 | 800 | 803 | 777 | 779 | 582,600 | 779 |
| 2024-05-14 | 815 | 850 | 801 | 805 | 1,274,200 | 805 |
| 2024-05-13 | 759 | 793 | 757 | 786 | 734,200 | 786 |
| 2024-05-10 | 745 | 758 | 735 | 749 | 741,400 | 749 |
| 2024-05-09 | 761 | 786 | 744 | 744 | 1,715,800 | 744 |
| 2024-05-08 | 795 | 827 | 757 | 782 | 4,189,300 | 782 |
| 2024-05-07 | 1,016 | 1,016 | 800 | 806 | 6,107,400 | 806 |
| 2024-05-02 | 1,005 | 1,045 | 983 | 1,035 | 1,523,300 | 1,035 |
| 2024-05-01 | 1,036 | 1,045 | 997 | 1,000 | 545,200 | 1,000 |
| 2024-04-30 | 1,085 | 1,104 | 1,051 | 1,064 | 878,800 | 1,064 |
| 2024-04-26 | 1,013 | 1,051 | 997 | 1,049 | 395,000 | 1,049 |
| 2024-04-25 | 1,025 | 1,068 | 1,008 | 1,024 | 615,300 | 1,024 |
| 2024-04-24 | 1,014 | 1,030 | 1,000 | 1,013 | 221,000 | 1,013 |
| 2024-04-23 | 1,020 | 1,040 | 996 | 1,013 | 222,800 | 1,013 |
| 2024-04-22 | 1,031 | 1,037 | 1,011 | 1,013 | 187,100 | 1,013 |
| 2024-04-19 | 1,023 | 1,025 | 986 | 1,014 | 372,600 | 1,014 |
| 2024-04-18 | 997 | 1,035 | 990 | 1,020 | 283,500 | 1,020 |
| 2024-04-17 | 1,031 | 1,046 | 1,004 | 1,007 | 360,800 | 1,007 |
| 2024-04-16 | 1,083 | 1,083 | 1,028 | 1,030 | 444,800 | 1,030 |
| 2024-04-15 | 1,060 | 1,099 | 1,058 | 1,086 | 406,700 | 1,086 |
| 2024-04-12 | 1,051 | 1,074 | 1,048 | 1,074 | 188,200 | 1,074 |
| 2024-04-11 | 1,075 | 1,078 | 1,047 | 1,049 | 223,700 | 1,049 |
| 2024-04-10 | 1,095 | 1,101 | 1,066 | 1,075 | 257,500 | 1,075 |
| 2024-04-09 | 1,045 | 1,093 | 1,028 | 1,088 | 277,800 | 1,088 |
| 2024-04-08 | 1,037 | 1,059 | 1,036 | 1,052 | 201,600 | 1,052 |
| 2024-04-05 | 1,059 | 1,074 | 1,026 | 1,036 | 493,400 | 1,036 |
| 2024-04-04 | 1,030 | 1,101 | 1,030 | 1,081 | 516,000 | 1,081 |
| 2024-04-03 | 1,038 | 1,049 | 1,015 | 1,023 | 337,300 | 1,023 |
| 2024-04-02 | 1,033 | 1,064 | 1,023 | 1,037 | 442,200 | 1,037 |
| 2024-04-01 | 1,061 | 1,061 | 1,024 | 1,033 | 337,500 | 1,033 |
| 2024-03-29 | 1,033 | 1,061 | 1,021 | 1,051 | 362,600 | 1,051 |
| 2024-03-28 | 975 | 1,068 | 973 | 1,038 | 571,500 | 1,038 |
| 2024-03-27 | 1,007 | 1,016 | 969 | 980 | 390,000 | 980 |
| 2024-03-26 | 961 | 1,016 | 956 | 1,007 | 477,100 | 1,007 |
| 2024-03-25 | 998 | 1,004 | 965 | 966 | 287,600 | 966 |
| 2024-03-22 | 1,011 | 1,013 | 970 | 984 | 763,700 | 984 |
| 2024-03-21 | 1,040 | 1,054 | 1,020 | 1,026 | 207,900 | 1,026 |
| 2024-03-19 | 1,037 | 1,050 | 980 | 1,045 | 721,900 | 1,045 |
| 2024-03-18 | 1,047 | 1,060 | 1,029 | 1,038 | 228,200 | 1,038 |
| 2024-03-15 | 1,062 | 1,079 | 1,029 | 1,047 | 365,400 | 1,047 |
| 2024-03-14 | 1,082 | 1,085 | 1,025 | 1,056 | 581,400 | 1,056 |
| 2024-03-13 | 1,134 | 1,137 | 1,082 | 1,101 | 427,000 | 1,101 |
| 2024-03-12 | 1,073 | 1,134 | 1,053 | 1,120 | 384,400 | 1,120 |
| 2024-03-11 | 1,031 | 1,073 | 1,000 | 1,073 | 648,800 | 1,073 |
| 2024-03-08 | 1,101 | 1,122 | 1,037 | 1,050 | 689,000 | 1,050 |
| 2024-03-07 | 1,125 | 1,141 | 1,092 | 1,128 | 374,000 | 1,128 |
| 2024-03-06 | 1,140 | 1,153 | 1,113 | 1,133 | 340,100 | 1,133 |
| 2024-03-05 | 1,154 | 1,166 | 1,082 | 1,147 | 721,200 | 1,147 |
| 2024-03-04 | 1,145 | 1,180 | 1,100 | 1,143 | 645,100 | 1,143 |
| 2024-03-01 | 1,195 | 1,206 | 1,159 | 1,188 | 537,400 | 1,188 |
| 2024-02-29 | 1,183 | 1,217 | 1,137 | 1,204 | 882,400 | 1,204 |
| 2024-02-28 | 1,116 | 1,190 | 1,105 | 1,178 | 1,070,700 | 1,178 |
| 2024-02-27 | 1,046 | 1,119 | 1,040 | 1,107 | 621,900 | 1,107 |
| 2024-02-26 | 959 | 1,059 | 950 | 1,034 | 739,500 | 1,034 |
| 2024-02-22 | 952 | 963 | 945 | 957 | 152,800 | 957 |
| 2024-02-21 | 960 | 971 | 941 | 952 | 203,800 | 952 |
| 2024-02-20 | 952 | 967 | 945 | 960 | 301,300 | 960 |
| 2024-02-19 | 974 | 976 | 932 | 941 | 311,800 | 941 |
| 2024-02-16 | 982 | 988 | 954 | 978 | 344,800 | 978 |
| 2024-02-15 | 970 | 987 | 959 | 972 | 378,500 | 972 |
| 2024-02-14 | 913 | 970 | 899 | 965 | 367,200 | 965 |
| 2024-02-13 | 955 | 957 | 881 | 916 | 949,200 | 916 |
| 2024-02-09 | 993 | 998 | 955 | 970 | 506,700 | 970 |
| 2024-02-08 | 979 | 993 | 959 | 989 | 495,800 | 989 |
| 2024-02-07 | 940 | 986 | 922 | 973 | 601,600 | 973 |
| 2024-02-06 | 911 | 945 | 903 | 936 | 402,000 | 936 |
| 2024-02-05 | 892 | 921 | 881 | 914 | 353,600 | 914 |
| 2024-02-02 | 924 | 933 | 883 | 889 | 541,500 | 889 |
| 2024-02-01 | 903 | 934 | 885 | 920 | 1,147,200 | 920 |
| 2024-01-31 | 827 | 897 | 809 | 894 | 1,528,700 | 894 |
| 2024-01-30 | 812 | 827 | 777 | 786 | 422,000 | 786 |
| 2024-01-29 | 845 | 845 | 817 | 820 | 207,700 | 820 |
| 2024-01-26 | 846 | 859 | 836 | 841 | 117,700 | 841 |
| 2024-01-25 | 851 | 860 | 836 | 855 | 162,000 | 855 |
| 2024-01-24 | 864 | 874 | 851 | 854 | 163,500 | 854 |
| 2024-01-23 | 854 | 870 | 849 | 867 | 156,600 | 867 |
| 2024-01-22 | 843 | 857 | 841 | 848 | 197,000 | 848 |
| 2024-01-19 | 860 | 868 | 848 | 848 | 129,500 | 848 |
| 2024-01-18 | 855 | 879 | 855 | 858 | 188,600 | 858 |
| 2024-01-17 | 863 | 872 | 847 | 860 | 234,700 | 860 |
| 2024-01-16 | 880 | 882 | 863 | 867 | 197,200 | 867 |
| 2024-01-15 | 836 | 883 | 833 | 880 | 333,100 | 880 |
| 2024-01-12 | 819 | 838 | 817 | 836 | 131,300 | 836 |
| 2024-01-11 | 820 | 832 | 815 | 822 | 158,900 | 822 |
| 2024-01-10 | 821 | 835 | 813 | 818 | 232,300 | 818 |
| 2024-01-09 | 835 | 846 | 790 | 815 | 524,500 | 815 |
| 2024-01-05 | 847 | 848 | 828 | 830 | 200,300 | 830 |
| 2024-01-04 | 841 | 850 | 827 | 850 | 229,900 | 850 |
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