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
632
円
取引時間外
(23:58)
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) | 522 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,217 (24/02/29) | 585 (24/09/20) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 893 | 916 | 585 | 673 | -235 | -25.9 | 54,712,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/08 | 604 | 604 | 516 | 552 | -54 | -8.9 | 1,604,000 |
| 19/07 | 506 | 610 | 481 | 606 | +101 | +20.0 | 2,901,000 |
| 19/06 | 436 | 514 | 421 | 505 | +69 | +15.8 | 1,272,100 |
| 19/05 | 472 | 485 | 413 | 436 | -40 | -8.4 | 2,159,400 |
| 19/04 | 549 | 568 | 467 | 476 | -72 | -13.1 | 2,931,900 |
| 19/03 | 441 | 628 | 411 | 548 | +107 | +24.3 | 8,807,700 |
| 19/02 | 398 | 474 | 383 | 441 | +35 | +8.6 | 1,833,000 |
| 19/01 | 357 | 437 | 351 | 406 | +36 | +9.7 | 2,154,000 |
| 18/12 | 580 | 592 | 347 | 370 | -203 | -35.4 | 3,858,500 |
| 18/11 | 495 | 643 | 479 | 573 | +73 | +14.6 | 3,891,800 |
| 18/10 | 671 | 689 | 462 | 500 | -161 | -24.4 | 4,025,400 |
| 18/09 | 660 | 724 | 576 | 661 | +18 | +2.8 | 5,495,400 |
| 18/08 | 706 | 758 | 570 | 643 | -185 | -22.3 | 9,689,200 |
| 18/07 | 1,033 | 1,050 | 825 | 828 | -216 | -20.7 | 6,998,300 |
| 18/06 | 1,103 | 1,196 | 1,001 | 1,044 | -52 | -4.7 | 9,204,200 |
| 18/05 | 1,340 | 1,350 | 991 | 1,096 | -244 | -18.2 | 17,350,500 |
| 18/04 | 1,160 | 1,353 | 1,110 | 1,340 | +172 | +14.7 | 15,991,300 |
| 18/03 | 1,341 | 1,353 | 1,027 | 1,168 | -190 | -14.0 | 15,809,000 |
| 18/02 | 1,273 | 1,474 | 986 | 1,358 | +103 | +8.2 | 35,181,400 |
| 18/01 | 1,199 | 1,285 | 1,134 | 1,255 | +68 | +5.7 | 11,154,400 |
| 17/12 | 1,370 | 1,637 | 1,154 | 1,187 | -160 | -11.9 | 29,413,800 |
| 17/11 | 1,405 | 1,430 | 1,127 | 1,347 | -64 | -4.5 | 14,491,300 |
| 17/10 | 1,494 | 1,525 | 1,215 | 1,411 | -80 | -5.4 | 11,731,800 |
| 17/09 | 1,340 | 1,545 | 1,076 | 1,491 | +152 | +11.4 | 24,344,200 |
| 17/08 | 1,509 | 1,578 | 1,305 | 1,339 | -126 | -8.6 | 18,137,900 |
| 17/07 | 2,231 | 2,440 | 1,409 | 1,465 | -705 | -32.5 | 46,553,400 |
| 17/06 | 2,087 | 2,492 | 1,970 | 2,170 | +50 | +2.4 | 38,200,500 |
| 17/05 | 1,335 | 2,245 | 1,316 | 2,120 | +805 | +61.2 | 68,165,600 |
| 17/04 | 1,402 | 1,460 | 1,042 | 1,315 | -100 | -7.1 | 25,466,400 |
| 17/03 | 1,251 | 1,567 | 1,196 | 1,415 | +142 | +11.2 | 23,593,800 |
▶︎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
