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
786
円
(23:32)
株価は15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) | 585 (24/09/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,217 (24/02/29) | 585 (24/09/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 762 | 782 | 760 | 773 | +8 | +1.1 | 367,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 759 | 793 | 757 | 786 | +37 | +4.9 | 734,200 |
| 5/10 | 745 | 758 | 735 | 749 | +5 | +0.7 | 741,400 |
| 5/9 | 761 | 786 | 744 | 744 | -38 | -4.9 | 1,715,800 |
| 5/8 | 795 | 827 | 757 | 782 | -24 | -3.0 | 4,189,300 |
| 5/7 | 1,016 | 1,016 | 800 | 806 | -229 | -22.1 | 6,107,400 |
| 5/2 | 1,005 | 1,045 | 983 | 1,035 | +35 | +3.5 | 1,523,300 |
| 5/1 | 1,036 | 1,045 | 997 | 1,000 | -64 | -6.0 | 545,200 |
| 4/30 | 1,085 | 1,104 | 1,051 | 1,064 | +15 | +1.4 | 878,800 |
| 4/26 | 1,013 | 1,051 | 997 | 1,049 | +25 | +2.4 | 395,000 |
| 4/25 | 1,025 | 1,068 | 1,008 | 1,024 | +11 | +1.1 | 615,300 |
| 4/24 | 1,014 | 1,030 | 1,000 | 1,013 | 0 | 0.0 | 221,000 |
| 4/23 | 1,020 | 1,040 | 996 | 1,013 | 0 | 0.0 | 222,800 |
| 4/22 | 1,031 | 1,037 | 1,011 | 1,013 | -1 | -0.1 | 187,100 |
| 4/19 | 1,023 | 1,025 | 986 | 1,014 | -6 | -0.6 | 372,600 |
| 4/18 | 997 | 1,035 | 990 | 1,020 | +13 | +1.3 | 283,500 |
| 4/17 | 1,031 | 1,046 | 1,004 | 1,007 | -23 | -2.2 | 360,800 |
| 4/16 | 1,083 | 1,083 | 1,028 | 1,030 | -56 | -5.2 | 444,800 |
| 4/15 | 1,060 | 1,099 | 1,058 | 1,086 | +12 | +1.1 | 406,700 |
| 4/12 | 1,051 | 1,074 | 1,048 | 1,074 | +25 | +2.4 | 188,200 |
| 4/11 | 1,075 | 1,078 | 1,047 | 1,049 | -26 | -2.4 | 223,700 |
| 4/10 | 1,095 | 1,101 | 1,066 | 1,075 | -13 | -1.2 | 257,500 |
| 4/9 | 1,045 | 1,093 | 1,028 | 1,088 | +36 | +3.4 | 277,800 |
| 4/8 | 1,037 | 1,059 | 1,036 | 1,052 | +16 | +1.5 | 201,600 |
| 4/5 | 1,059 | 1,074 | 1,026 | 1,036 | -45 | -4.2 | 493,400 |
| 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 |
▶︎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
