ドリコム
3793グロース/情報･通信業/Drecom Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 401.0 | 408.0 | 399.0 | 403.0 | -6.0 | -1.47% | 108,100 |
| 2026-03-12 | 410.0 | 417.0 | 405.0 | 409.0 | -2.0 | -0.49% | 97,000 |
| 2026-03-11 | 408.0 | 417.0 | 406.0 | 411.0 | +5.0 | +1.23% | 94,800 |
| 2026-03-10 | 397.0 | 406.0 | 397.0 | 406.0 | +13.0 | +3.31% | 107,700 |
| 2026-03-09 | 388.0 | 394.0 | 382.0 | 393.0 | -10.0 | -2.48% | 146,100 |
| 2026-03-06 | 388.0 | 405.0 | 385.0 | 403.0 | +11.0 | +2.81% | 101,700 |
| 2026-03-05 | 391.0 | 396.0 | 387.0 | 392.0 | +13.0 | +3.43% | 136,700 |
| 2026-03-04 | 385.0 | 389.0 | 372.0 | 379.0 | -11.0 | -2.82% | 339,100 |
| 2026-03-03 | 399.0 | 400.0 | 390.0 | 390.0 | -11.0 | -2.74% | 265,300 |
| 2026-03-02 | 402.0 | 403.0 | 398.0 | 401.0 | -8.0 | -1.96% | 120,000 |
| 2026-02-27 | 404.0 | 411.0 | 404.0 | 409.0 | +6.0 | +1.49% | 83,000 |
| 2026-02-26 | 405.0 | 411.0 | 401.0 | 403.0 | 0.0 | 0.00% | 120,300 |
| 2026-02-25 | 405.0 | 407.0 | 403.0 | 403.0 | 0.0 | 0.00% | 62,100 |
| 2026-02-24 | 412.0 | 412.0 | 401.0 | 403.0 | -9.0 | -2.18% | 99,200 |
| 2026-02-20 | 404.0 | 412.0 | 401.0 | 412.0 | +9.0 | +2.23% | 120,800 |
| 2026-02-19 | 402.0 | 405.0 | 399.0 | 403.0 | +4.0 | +1.00% | 59,400 |
| 2026-02-18 | 400.0 | 400.0 | 398.0 | 399.0 | 0.0 | 0.00% | 56,500 |
| 2026-02-17 | 400.0 | 403.0 | 397.0 | 399.0 | 0.0 | 0.00% | 62,600 |
| 2026-02-16 | 400.0 | 402.0 | 396.0 | 399.0 | +1.0 | +0.25% | 102,800 |
| 2026-02-13 | 409.0 | 410.0 | 398.0 | 398.0 | -17.0 | -4.10% | 158,700 |
| 2026-02-12 | 420.0 | 421.0 | 412.0 | 415.0 | -3.0 | -0.72% | 78,700 |
| 2026-02-10 | 405.0 | 419.0 | 404.0 | 418.0 | +16.0 | +3.98% | 129,700 |
| 2026-02-09 | 409.0 | 409.0 | 399.0 | 402.0 | -5.0 | -1.23% | 170,100 |
| 2026-02-06 | 410.0 | 412.0 | 403.0 | 407.0 | -8.0 | -1.93% | 97,300 |
| 2026-02-05 | 405.0 | 416.0 | 404.0 | 415.0 | +7.0 | +1.72% | 107,300 |
| 2026-02-04 | 418.0 | 418.0 | 403.0 | 408.0 | -14.0 | -3.32% | 231,500 |
| 2026-02-03 | 425.0 | 428.0 | 419.0 | 422.0 | -6.0 | -1.40% | 126,400 |
| 2026-02-02 | 448.0 | 451.0 | 421.0 | 428.0 | -21.0 | -4.68% | 297,700 |
| 2026-01-30 | 436.0 | 453.0 | 429.0 | 449.0 | +29.0 | +6.90% | 458,000 |
| 2026-01-29 | 419.0 | 428.0 | 413.0 | 420.0 | +2.0 | +0.48% | 188,200 |
| 2026-01-28 | 420.0 | 420.0 | 415.0 | 418.0 | -5.0 | -1.18% | 45,400 |
| 2026-01-27 | 423.0 | 423.0 | 416.0 | 423.0 | +3.0 | +0.71% | 52,900 |
| 2026-01-26 | 430.0 | 430.0 | 419.0 | 420.0 | -11.0 | -2.55% | 67,500 |
| 2026-01-23 | 422.0 | 431.0 | 419.0 | 431.0 | +12.0 | +2.86% | 50,300 |
| 2026-01-22 | 421.0 | 427.0 | 419.0 | 419.0 | 0.0 | 0.00% | 54,900 |
| 2026-01-21 | 420.0 | 422.0 | 413.0 | 419.0 | -2.0 | -0.48% | 70,700 |
| 2026-01-20 | 431.0 | 431.0 | 421.0 | 421.0 | -10.0 | -2.32% | 79,900 |
| 2026-01-19 | 435.0 | 436.0 | 428.0 | 431.0 | -5.0 | -1.15% | 66,600 |
| 2026-01-16 | 436.0 | 437.0 | 430.0 | 436.0 | +4.0 | +0.93% | 94,400 |
| 2026-01-15 | 416.0 | 432.0 | 416.0 | 432.0 | +19.0 | +4.60% | 127,700 |
| 2026-01-14 | 415.0 | 417.0 | 411.0 | 413.0 | 0.0 | 0.00% | 36,900 |
| 2026-01-13 | 422.0 | 422.0 | 410.0 | 413.0 | -4.0 | -0.96% | 46,500 |
| 2026-01-09 | 421.0 | 422.0 | 413.0 | 417.0 | -6.0 | -1.42% | 89,600 |
| 2026-01-08 | 413.0 | 423.0 | 410.0 | 423.0 | +11.0 | +2.67% | 88,000 |
| 2026-01-07 | 401.0 | 412.0 | 400.0 | 412.0 | +8.0 | +1.98% | 68,700 |
| 2026-01-06 | 398.0 | 404.0 | 398.0 | 404.0 | +7.0 | +1.76% | 51,100 |
| 2026-01-05 | 400.0 | 403.0 | 397.0 | 397.0 | -3.0 | -0.75% | 82,100 |
| 2025-12-30 | 395.0 | 401.0 | 395.0 | 400.0 | +1.0 | +0.25% | 91,600 |
| 2025-12-29 | 404.0 | 404.0 | 395.0 | 399.0 | +3.0 | +0.76% | 122,900 |
| 2025-12-26 | 413.0 | 415.0 | 392.0 | 396.0 | -18.0 | -4.35% | 478,300 |
| 2025-12-25 | 404.0 | 414.0 | 403.0 | 414.0 | +8.0 | +1.97% | 167,700 |
| 2025-12-24 | 397.0 | 406.0 | 397.0 | 406.0 | +8.0 | +2.01% | 142,300 |
| 2025-12-23 | 395.0 | 405.0 | 395.0 | 398.0 | +3.0 | +0.76% | 125,200 |
| 2025-12-22 | 408.0 | 409.0 | 395.0 | 395.0 | -15.0 | -3.66% | 240,000 |
| 2025-12-19 | 409.0 | 413.0 | 408.0 | 410.0 | +2.0 | +0.49% | 125,400 |
| 2025-12-18 | 406.0 | 410.0 | 406.0 | 408.0 | -1.0 | -0.24% | 131,500 |
| 2025-12-17 | 412.0 | 412.0 | 408.0 | 409.0 | -4.0 | -0.97% | 118,900 |
| 2025-12-16 | 424.0 | 424.0 | 413.0 | 413.0 | -11.0 | -2.59% | 135,500 |
| 2025-12-15 | 412.0 | 424.0 | 412.0 | 424.0 | +9.0 | +2.17% | 120,000 |
| 2025-12-12 | 413.0 | 418.0 | 411.0 | 415.0 | -3.0 | -0.72% | 136,500 |
| 2025-12-11 | 423.0 | 425.0 | 416.0 | 418.0 | -5.0 | -1.18% | 55,500 |
| 2025-12-10 | 425.0 | 428.0 | 418.0 | 423.0 | -2.0 | -0.47% | 52,800 |
| 2025-12-09 | 420.0 | 425.0 | 415.0 | 425.0 | +8.0 | +1.92% | 86,400 |
| 2025-12-08 | 413.0 | 418.0 | 411.0 | 417.0 | +2.0 | +0.48% | 74,900 |
| 2025-12-05 | 417.0 | 422.0 | 412.0 | 415.0 | -4.0 | -0.95% | 143,200 |
| 2025-12-04 | 418.0 | 423.0 | 415.0 | 419.0 | 0.0 | 0.00% | 70,200 |
| 2025-12-03 | 433.0 | 433.0 | 415.0 | 419.0 | -9.0 | -2.10% | 184,800 |
| 2025-12-02 | 440.0 | 440.0 | 428.0 | 428.0 | -6.0 | -1.38% | 73,400 |
| 2025-12-01 | 447.0 | 451.0 | 433.0 | 434.0 | -12.0 | -2.69% | 60,000 |
| 2025-11-28 | 449.0 | 454.0 | 445.0 | 446.0 | -4.0 | -0.89% | 68,100 |
| 2025-11-27 | 442.0 | 451.0 | 441.0 | 450.0 | +9.0 | +2.04% | 80,000 |
| 2025-11-26 | 427.0 | 441.0 | 425.0 | 441.0 | +18.0 | +4.26% | 127,700 |
| 2025-11-25 | 439.0 | 439.0 | 423.0 | 423.0 | -11.0 | -2.53% | 150,600 |
| 2025-11-21 | 427.0 | 438.0 | 426.0 | 434.0 | +3.0 | +0.70% | 82,800 |
| 2025-11-20 | 435.0 | 440.0 | 431.0 | 431.0 | -5.0 | -1.15% | 57,300 |
| 2025-11-19 | 435.0 | 440.0 | 428.0 | 436.0 | -2.0 | -0.46% | 138,500 |
| 2025-11-18 | 448.0 | 449.0 | 436.0 | 438.0 | -12.0 | -2.67% | 196,600 |
| 2025-11-17 | 456.0 | 456.0 | 446.0 | 450.0 | -5.0 | -1.10% | 91,600 |
| 2025-11-14 | 453.0 | 459.0 | 453.0 | 455.0 | -3.0 | -0.66% | 57,400 |
| 2025-11-13 | 455.0 | 458.0 | 451.0 | 458.0 | +5.0 | +1.10% | 81,500 |
| 2025-11-12 | 450.0 | 458.0 | 447.0 | 453.0 | +6.0 | +1.34% | 94,500 |
| 2025-11-11 | 455.0 | 455.0 | 445.0 | 447.0 | -8.0 | -1.76% | 134,600 |
| 2025-11-10 | 455.0 | 459.0 | 451.0 | 455.0 | +5.0 | +1.11% | 75,400 |
| 2025-11-07 | 457.0 | 458.0 | 448.0 | 450.0 | -8.0 | -1.75% | 160,700 |
| 2025-11-06 | 466.0 | 466.0 | 453.0 | 458.0 | -2.0 | -0.43% | 139,300 |
| 2025-11-05 | 458.0 | 464.0 | 448.0 | 460.0 | +2.0 | +0.44% | 181,000 |
| 2025-11-04 | 455.0 | 468.0 | 455.0 | 458.0 | -2.0 | -0.43% | 83,600 |
| 2025-10-31 | 465.0 | 476.0 | 458.0 | 460.0 | -1.0 | -0.22% | 175,500 |
| 2025-10-30 | 457.0 | 465.0 | 446.0 | 461.0 | -4.0 | -0.86% | 335,000 |
| 2025-10-29 | 478.0 | 478.0 | 461.0 | 465.0 | -7.0 | -1.48% | 197,000 |
| 2025-10-28 | 468.0 | 482.0 | 465.0 | 472.0 | 0.0 | 0.00% | 157,700 |
| 2025-10-27 | 465.0 | 474.0 | 465.0 | 472.0 | +8.0 | +1.72% | 59,800 |
| 2025-10-24 | 467.0 | 468.0 | 462.0 | 464.0 | -2.0 | -0.43% | 49,600 |
| 2025-10-23 | 473.0 | 473.0 | 463.0 | 466.0 | -7.0 | -1.48% | 55,200 |
| 2025-10-22 | 469.0 | 475.0 | 467.0 | 473.0 | +5.0 | +1.07% | 83,100 |
| 2025-10-21 | 462.0 | 468.0 | 458.0 | 468.0 | +9.0 | +1.96% | 59,900 |
| 2025-10-20 | 457.0 | 460.0 | 453.0 | 459.0 | +7.0 | +1.55% | 70,300 |
| 2025-10-17 | 462.0 | 465.0 | 449.0 | 452.0 | -11.0 | -2.38% | 149,900 |
| 2025-10-16 | 467.0 | 469.0 | 461.0 | 463.0 | -4.0 | -0.86% | 89,600 |
| 2025-10-15 | 450.0 | 469.0 | 450.0 | 467.0 | +22.0 | +4.94% | 122,500 |
| 2025-10-14 | 449.0 | 455.0 | 444.0 | 445.0 | -10.0 | -2.20% | 172,900 |
| 2025-10-10 | 461.0 | 463.0 | 455.0 | 455.0 | -6.0 | -1.30% | 74,200 |
| 2025-10-09 | 464.0 | 464.0 | 459.0 | 461.0 | -3.0 | -0.65% | 100,600 |
| 2025-10-08 | 466.0 | 470.0 | 463.0 | 464.0 | -4.0 | -0.85% | 67,800 |
| 2025-10-07 | 472.0 | 472.0 | 465.0 | 468.0 | -1.0 | -0.21% | 66,400 |
| 2025-10-06 | 463.0 | 472.0 | 463.0 | 469.0 | +10.0 | +2.18% | 119,500 |
| 2025-10-03 | 453.0 | 463.0 | 451.0 | 459.0 | +6.0 | +1.32% | 140,100 |
| 2025-10-02 | 458.0 | 460.0 | 453.0 | 453.0 | -7.0 | -1.52% | 153,100 |
| 2025-10-01 | 470.0 | 470.0 | 460.0 | 460.0 | -10.0 | -2.13% | 159,800 |
| 2025-09-30 | 470.0 | 477.0 | 470.0 | 470.0 | -2.0 | -0.42% | 59,000 |
| 2025-09-29 | 473.0 | 474.0 | 468.0 | 472.0 | -1.0 | -0.21% | 103,200 |
| 2025-09-26 | 471.0 | 480.0 | 471.0 | 473.0 | 0.0 | 0.00% | 92,400 |
| 2025-09-25 | 471.0 | 477.0 | 470.0 | 473.0 | -2.0 | -0.42% | 101,700 |
| 2025-09-24 | 475.0 | 475.0 | 465.0 | 475.0 | +3.0 | +0.64% | 154,300 |
| 2025-09-22 | 470.0 | 477.0 | 470.0 | 472.0 | +2.0 | +0.43% | 120,900 |
| 2025-09-19 | 475.0 | 476.0 | 468.0 | 470.0 | -3.0 | -0.63% | 165,200 |
| 2025-09-18 | 478.0 | 481.0 | 473.0 | 473.0 | -2.0 | -0.42% | 100,600 |
| 2025-09-17 | 476.0 | 481.0 | 475.0 | 475.0 | -3.0 | -0.63% | 109,000 |
| 2025-09-16 | 476.0 | 480.0 | 470.0 | 478.0 | +2.0 | +0.42% | 119,800 |
| 2025-09-12 | 473.0 | 478.0 | 472.0 | 476.0 | — | — | 153,000 |
直近120営業日分を表示