3793東証G貸借
業種 情報・通信業
ドリコム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,217 (24/02/29) | 457 (23/08/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,217 (24/02/29) | 735 (24/05/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 762 | 770 | 741 | 742 | -28 | -3.6 | 483,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | 1,030 | 1,101 | 1,030 | 1,081 | +58 | +5.7 | 516,000 |
| 4/3 | 1,038 | 1,049 | 1,015 | 1,023 | -14 | -1.4 | 337,300 |
| 4/2 | 1,033 | 1,064 | 1,023 | 1,037 | +4 | +0.4 | 442,200 |
| 4/1 | 1,061 | 1,061 | 1,024 | 1,033 | -18 | -1.7 | 337,500 |
| 3/29 | 1,033 | 1,061 | 1,021 | 1,051 | +13 | +1.3 | 362,600 |
| 3/28 | 975 | 1,068 | 973 | 1,038 | +58 | +5.9 | 571,500 |
| 3/27 | 1,007 | 1,016 | 969 | 980 | -27 | -2.7 | 390,000 |
| 3/26 | 961 | 1,016 | 956 | 1,007 | +41 | +4.2 | 477,100 |
| 3/25 | 998 | 1,004 | 965 | 966 | -18 | -1.8 | 287,600 |
| 3/22 | 1,011 | 1,013 | 970 | 984 | -42 | -4.1 | 763,700 |
| 3/21 | 1,040 | 1,054 | 1,020 | 1,026 | -19 | -1.8 | 207,900 |
| 3/19 | 1,037 | 1,050 | 980 | 1,045 | +7 | +0.7 | 721,900 |
| 3/18 | 1,047 | 1,060 | 1,029 | 1,038 | -9 | -0.9 | 228,200 |
| 3/15 | 1,062 | 1,079 | 1,029 | 1,047 | -9 | -0.9 | 365,400 |
| 3/14 | 1,082 | 1,085 | 1,025 | 1,056 | -45 | -4.1 | 581,400 |
| 3/13 | 1,134 | 1,137 | 1,082 | 1,101 | -19 | -1.7 | 427,000 |
| 3/12 | 1,073 | 1,134 | 1,053 | 1,120 | +47 | +4.4 | 384,400 |
| 3/11 | 1,031 | 1,073 | 1,000 | 1,073 | +23 | +2.2 | 648,800 |
| 3/8 | 1,101 | 1,122 | 1,037 | 1,050 | -78 | -6.9 | 689,000 |
| 3/7 | 1,125 | 1,141 | 1,092 | 1,128 | -5 | -0.4 | 374,000 |
| 3/6 | 1,140 | 1,153 | 1,113 | 1,133 | -14 | -1.2 | 340,100 |
| 3/5 | 1,154 | 1,166 | 1,082 | 1,147 | +4 | +0.4 | 721,200 |
| 3/4 | 1,145 | 1,180 | 1,100 | 1,143 | -45 | -3.8 | 645,100 |
| 3/1 | 1,195 | 1,206 | 1,159 | 1,188 | -16 | -1.3 | 537,400 |
| 2/29 | 1,183 | 1,217 | 1,137 | 1,204 | +26 | +2.2 | 882,400 |
| 2/28 | 1,116 | 1,190 | 1,105 | 1,178 | +71 | +6.4 | 1,070,700 |
| 2/27 | 1,046 | 1,119 | 1,040 | 1,107 | +73 | +7.1 | 621,900 |
| 2/26 | 959 | 1,059 | 950 | 1,034 | +77 | +8.1 | 739,500 |
| 2/22 | 952 | 963 | 945 | 957 | +5 | +0.5 | 152,800 |
| 2/21 | 960 | 971 | 941 | 952 | -8 | -0.8 | 203,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて