東洋ドライルーブ(4976)の株価時系列情報
東洋ドライルーブ(4976)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 3,530 | 3,535 | 3,495 | 3,505 | 1,200 |
2024/03/27 | 3,520 | 3,520 | 3,480 | 3,505 | 2,900 |
2024/03/26 | 3,380 | 3,530 | 3,360 | 3,505 | 6,500 |
2024/03/25 | 3,200 | 3,390 | 3,200 | 3,380 | 4,300 |
2024/03/22 | 3,125 | 3,210 | 3,125 | 3,200 | 1,100 |
2024/03/21 | 3,245 | 3,300 | 3,105 | 3,125 | 5,100 |
2024/03/19 | 3,055 | 3,105 | 3,035 | 3,035 | 2,400 |
2024/03/18 | 3,080 | 3,100 | 3,050 | 3,060 | 3,000 |
2024/03/15 | 2,900 | 2,929 | 2,900 | 2,929 | 300 |
2024/03/14 | 2,888 | 2,914 | 2,864 | 2,899 | 1,900 |
2024/03/13 | 2,900 | 2,900 | 2,878 | 2,878 | 1,100 |
2024/03/12 | 2,860 | 2,877 | 2,810 | 2,863 | 2,800 |
2024/03/11 | 2,950 | 2,950 | 2,901 | 2,904 | 9,300 |
2024/03/08 | 3,025 | 3,025 | 2,961 | 2,972 | 3,000 |
2024/03/07 | 3,045 | 3,060 | 3,015 | 3,045 | 2,700 |
2024/03/06 | 3,105 | 3,110 | 3,030 | 3,045 | 2,400 |
2024/03/05 | 3,200 | 3,235 | 3,120 | 3,120 | 1,900 |
2024/03/04 | 3,270 | 3,285 | 3,200 | 3,240 | 1,700 |
2024/03/01 | 3,290 | 3,290 | 3,270 | 3,275 | 600 |
2024/02/29 | 3,320 | 3,320 | 3,270 | 3,270 | 900 |
2024/02/28 | 3,285 | 3,305 | 3,275 | 3,300 | 900 |
2024/02/27 | 3,295 | 3,295 | 3,245 | 3,265 | 500 |
2024/02/26 | 3,305 | 3,325 | 3,270 | 3,295 | 2,800 |
2024/02/22 | 3,270 | 3,270 | 3,260 | 3,270 | 1,700 |
2024/02/21 | 3,275 | 3,275 | 3,250 | 3,250 | 1,700 |
2024/02/20 | 3,270 | 3,270 | 3,255 | 3,255 | 300 |
2024/02/19 | 3,240 | 3,240 | 3,190 | 3,190 | 1,100 |
2024/02/16 | 3,260 | 3,270 | 3,205 | 3,220 | 4,800 |
2024/02/15 | 3,310 | 3,330 | 3,210 | 3,210 | 11,700 |
2024/02/14 | 2,990 | 3,065 | 2,990 | 3,065 | 1,500 |
2024/02/13 | 2,961 | 3,010 | 2,954 | 3,010 | 1,300 |
2024/02/09 | 2,999 | 3,000 | 2,950 | 2,950 | 1,400 |
2024/02/08 | 2,988 | 3,000 | 2,988 | 3,000 | 600 |
2024/02/07 | 2,994 | 2,996 | 2,988 | 2,996 | 2,700 |
2024/02/06 | 2,996 | 3,005 | 2,994 | 2,994 | 600 |
2024/02/05 | 3,045 | 3,045 | 2,996 | 2,996 | 1,200 |
2024/02/02 | 2,999 | 3,040 | 2,972 | 3,010 | 2,300 |
2024/02/01 | 3,020 | 3,020 | 2,919 | 2,999 | 2,100 |
2024/01/31 | 2,887 | 3,070 | 2,873 | 3,020 | 3,500 |
2024/01/30 | 2,890 | 2,910 | 2,883 | 2,887 | 3,900 |
2024/01/29 | 2,860 | 2,865 | 2,860 | 2,865 | 200 |
2024/01/26 | 2,857 | 2,857 | 2,857 | 2,857 | 2,100 |
2024/01/25 | 2,860 | 2,860 | 2,830 | 2,857 | 2,900 |
2024/01/24 | 2,859 | 2,860 | 2,859 | 2,860 | 300 |
2024/01/23 | 2,843 | 2,870 | 2,843 | 2,859 | 1,800 |
2024/01/22 | 2,765 | 2,843 | 2,765 | 2,843 | 1,100 |
2024/01/19 | 2,800 | 2,800 | 2,750 | 2,765 | 900 |
2024/01/18 | 2,830 | 2,830 | 2,825 | 2,830 | 900 |
2024/01/17 | 2,830 | 2,860 | 2,830 | 2,860 | 900 |
2024/01/16 | 2,803 | 2,860 | 2,803 | 2,860 | 1,200 |
2024/01/15 | 2,835 | 2,835 | 2,800 | 2,800 | 200 |
2024/01/12 | 2,818 | 2,848 | 2,768 | 2,838 | 2,800 |
2024/01/11 | 2,875 | 2,875 | 2,790 | 2,794 | 1,200 |
2024/01/10 | 2,812 | 2,865 | 2,812 | 2,860 | 700 |
2024/01/09 | 2,789 | 2,840 | 2,789 | 2,839 | 1,200 |
2024/01/05 | 2,777 | 2,777 | 2,775 | 2,775 | 200 |
2024/01/04 | 2,739 | 2,776 | 2,739 | 2,776 | 600 |
2023/12/29 | 2,736 | 2,760 | 2,736 | 2,760 | 300 |
2023/12/27 | 2,710 | 2,798 | 2,710 | 2,782 | 1,600 |
2023/12/26 | 2,710 | 2,710 | 2,710 | 2,710 | 2,200 |
2023/12/25 | 2,725 | 2,725 | 2,691 | 2,695 | 600 |
2023/12/22 | 2,755 | 2,755 | 2,666 | 2,690 | 1,100 |
2023/12/21 | 2,778 | 2,778 | 2,710 | 2,750 | 600 |
2023/12/20 | 2,749 | 2,780 | 2,749 | 2,780 | 2,800 |
2023/12/19 | 2,770 | 2,781 | 2,749 | 2,749 | 1,600 |
2023/12/18 | 2,736 | 2,769 | 2,655 | 2,769 | 1,600 |
2023/12/15 | 2,762 | 2,763 | 2,730 | 2,735 | 800 |
2023/12/14 | 2,800 | 2,800 | 2,762 | 2,762 | 600 |
2023/12/13 | 2,798 | 2,798 | 2,748 | 2,760 | 900 |
2023/12/12 | 2,760 | 2,798 | 2,758 | 2,798 | 2,100 |
2023/12/11 | 2,792 | 2,792 | 2,715 | 2,730 | 900 |
2023/12/08 | 2,780 | 2,802 | 2,766 | 2,796 | 4,500 |
2023/12/07 | 2,750 | 2,850 | 2,710 | 2,830 | 3,600 |
2023/12/06 | 2,620 | 2,800 | 2,612 | 2,800 | 5,300 |
2023/12/05 | 2,511 | 2,575 | 2,511 | 2,570 | 3,300 |
2023/12/04 | 2,457 | 2,498 | 2,445 | 2,498 | 3,600 |
2023/12/01 | 2,430 | 2,460 | 2,430 | 2,454 | 1,900 |
2023/11/30 | 2,419 | 2,420 | 2,411 | 2,412 | 900 |
2023/11/29 | 2,425 | 2,428 | 2,405 | 2,405 | 1,500 |
2023/11/27 | 2,400 | 2,430 | 2,400 | 2,430 | 600 |
2023/11/24 | 2,400 | 2,410 | 2,400 | 2,400 | 500 |
2023/11/22 | 2,400 | 2,400 | 2,391 | 2,400 | 900 |
2023/11/21 | 2,410 | 2,410 | 2,401 | 2,405 | 1,000 |
2023/11/20 | 2,424 | 2,424 | 2,391 | 2,415 | 2,600 |
2023/11/17 | 2,453 | 2,453 | 2,418 | 2,440 | 2,300 |
2023/11/16 | 2,464 | 2,464 | 2,458 | 2,458 | 300 |
2023/11/15 | 2,459 | 2,478 | 2,425 | 2,474 | 6,800 |
2023/11/14 | 2,340 | 2,359 | 2,340 | 2,359 | 1,700 |
2023/11/13 | 2,350 | 2,350 | 2,335 | 2,335 | 1,900 |
2023/11/08 | 2,328 | 2,328 | 2,296 | 2,325 | 500 |
2023/11/06 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
2023/11/01 | 2,280 | 2,322 | 2,272 | 2,322 | 2,300 |
2023/10/31 | 2,292 | 2,292 | 2,291 | 2,291 | 200 |
2023/10/30 | 2,300 | 2,300 | 2,300 | 2,300 | 3,100 |
2023/10/27 | 2,300 | 2,318 | 2,300 | 2,318 | 400 |
2023/10/26 | 2,292 | 2,292 | 2,292 | 2,292 | 3,100 |
2023/10/25 | 2,287 | 2,290 | 2,287 | 2,289 | 300 |
2023/10/24 | 2,285 | 2,285 | 2,278 | 2,278 | 600 |
2023/10/23 | 2,300 | 2,300 | 2,286 | 2,286 | 400 |
2023/10/19 | 2,303 | 2,303 | 2,303 | 2,303 | 100 |
2023/10/18 | 2,317 | 2,338 | 2,310 | 2,310 | 600 |
2023/10/17 | 2,318 | 2,318 | 2,317 | 2,317 | 200 |
2023/10/16 | 2,316 | 2,321 | 2,315 | 2,321 | 400 |
2023/10/13 | 2,339 | 2,339 | 2,339 | 2,339 | 200 |
2023/10/11 | 2,330 | 2,345 | 2,330 | 2,330 | 700 |
2023/10/10 | 2,300 | 2,330 | 2,300 | 2,330 | 1,100 |
2023/10/05 | 2,299 | 2,299 | 2,299 | 2,299 | 200 |
2023/10/04 | 2,300 | 2,300 | 2,278 | 2,278 | 1,400 |
2023/10/03 | 2,324 | 2,324 | 2,316 | 2,316 | 400 |
2023/10/02 | 2,316 | 2,326 | 2,314 | 2,324 | 4,900 |
2023/09/29 | 2,320 | 2,331 | 2,320 | 2,320 | 400 |
2023/09/28 | 2,319 | 2,319 | 2,319 | 2,319 | 100 |
2023/09/27 | 2,305 | 2,310 | 2,302 | 2,302 | 1,400 |
2023/09/26 | 2,321 | 2,321 | 2,305 | 2,305 | 200 |
2023/09/25 | 2,303 | 2,319 | 2,303 | 2,319 | 200 |
2023/09/22 | 2,310 | 2,315 | 2,300 | 2,300 | 4,300 |
2023/09/21 | 2,320 | 2,320 | 2,315 | 2,315 | 2,100 |
2023/09/20 | 2,324 | 2,330 | 2,311 | 2,321 | 1,700 |
2023/09/19 | 2,316 | 2,320 | 2,305 | 2,320 | 2,400 |
2023/09/15 | 2,325 | 2,330 | 2,312 | 2,316 | 600 |
2023/09/14 | 2,313 | 2,320 | 2,311 | 2,320 | 800 |
2023/09/13 | 2,310 | 2,310 | 2,309 | 2,309 | 400 |
2023/09/12 | 2,313 | 2,313 | 2,311 | 2,311 | 300 |
2023/09/08 | 2,320 | 2,320 | 2,311 | 2,311 | 600 |
2023/09/07 | 2,320 | 2,320 | 2,320 | 2,320 | 500 |
2023/09/06 | 2,327 | 2,330 | 2,320 | 2,320 | 600 |
2023/09/05 | 2,330 | 2,330 | 2,306 | 2,306 | 1,200 |
2023/09/04 | 2,320 | 2,330 | 2,313 | 2,330 | 900 |
2023/09/01 | 2,320 | 2,320 | 2,320 | 2,320 | 200 |
2023/08/31 | 2,320 | 2,325 | 2,320 | 2,320 | 900 |
2023/08/30 | 2,313 | 2,313 | 2,310 | 2,310 | 500 |
2023/08/29 | 2,313 | 2,313 | 2,313 | 2,313 | 500 |
2023/08/28 | 2,312 | 2,320 | 2,311 | 2,313 | 1,000 |
2023/08/25 | 2,311 | 2,312 | 2,311 | 2,312 | 200 |
2023/08/24 | 2,329 | 2,330 | 2,329 | 2,330 | 200 |
2023/08/22 | 2,329 | 2,329 | 2,329 | 2,329 | 100 |
2023/08/21 | 2,330 | 2,330 | 2,330 | 2,330 | 200 |
2023/08/18 | 2,320 | 2,330 | 2,320 | 2,330 | 1,200 |
2023/08/17 | 2,321 | 2,321 | 2,320 | 2,320 | 500 |
2023/08/16 | 2,328 | 2,341 | 2,328 | 2,341 | 200 |
2023/08/15 | 2,327 | 2,327 | 2,320 | 2,320 | 1,300 |
2023/08/14 | 2,326 | 2,326 | 2,325 | 2,326 | 600 |
2023/08/10 | 2,295 | 2,306 | 2,295 | 2,306 | 300 |
2023/08/09 | 2,290 | 2,317 | 2,290 | 2,295 | 900 |
2023/08/07 | 2,296 | 2,296 | 2,295 | 2,296 | 300 |
2023/08/04 | 2,295 | 2,295 | 2,295 | 2,295 | 300 |
2023/08/01 | 2,338 | 2,338 | 2,287 | 2,290 | 900 |
2023/07/31 | 2,320 | 2,340 | 2,320 | 2,322 | 500 |
2023/07/28 | 2,322 | 2,323 | 2,320 | 2,322 | 400 |
2023/07/27 | 2,329 | 2,330 | 2,316 | 2,322 | 1,100 |
2023/07/26 | 2,317 | 2,321 | 2,317 | 2,321 | 700 |
2023/07/24 | 2,309 | 2,310 | 2,300 | 2,300 | 600 |
2023/07/21 | 2,300 | 2,309 | 2,300 | 2,309 | 500 |
2023/07/20 | 2,309 | 2,309 | 2,309 | 2,309 | 100 |
2023/07/14 | 2,309 | 2,309 | 2,309 | 2,309 | 200 |
2023/07/12 | 2,309 | 2,309 | 2,309 | 2,309 | 100 |
2023/07/11 | 2,320 | 2,320 | 2,320 | 2,320 | 100 |
2023/07/10 | 2,319 | 2,319 | 2,302 | 2,304 | 300 |
2023/07/05 | 2,306 | 2,318 | 2,305 | 2,318 | 800 |
2023/07/04 | 2,330 | 2,330 | 2,306 | 2,306 | 200 |
2023/07/03 | 2,305 | 2,349 | 2,293 | 2,340 | 1,000 |
2023/06/30 | 2,302 | 2,302 | 2,292 | 2,292 | 300 |
2023/06/29 | 2,300 | 2,300 | 2,287 | 2,287 | 700 |
2023/06/28 | 2,300 | 2,313 | 2,291 | 2,313 | 1,000 |
2023/06/27 | 2,281 | 2,298 | 2,281 | 2,298 | 900 |
2023/06/26 | 2,296 | 2,299 | 2,279 | 2,279 | 300 |
2023/06/23 | 2,298 | 2,298 | 2,278 | 2,278 | 2,600 |
2023/06/22 | 2,290 | 2,310 | 2,283 | 2,302 | 1,600 |
2023/06/21 | 2,300 | 2,300 | 2,278 | 2,278 | 300 |
2023/06/20 | 2,298 | 2,301 | 2,298 | 2,300 | 500 |
2023/06/19 | 2,270 | 2,298 | 2,270 | 2,298 | 900 |
2023/06/16 | 2,285 | 2,285 | 2,266 | 2,266 | 200 |
2023/06/15 | 2,271 | 2,271 | 2,270 | 2,270 | 700 |
2023/06/14 | 2,271 | 2,272 | 2,271 | 2,272 | 700 |
2023/06/13 | 2,270 | 2,291 | 2,270 | 2,271 | 1,000 |
2023/06/12 | 2,276 | 2,281 | 2,270 | 2,270 | 600 |
2023/06/08 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
2023/06/07 | 2,270 | 2,270 | 2,270 | 2,270 | 400 |
2023/06/06 | 2,271 | 2,271 | 2,270 | 2,270 | 400 |
2023/06/05 | 2,272 | 2,272 | 2,272 | 2,272 | 100 |
2023/06/02 | 2,268 | 2,268 | 2,267 | 2,267 | 700 |
2023/06/01 | 2,270 | 2,270 | 2,268 | 2,268 | 300 |
2023/05/26 | 2,300 | 2,300 | 2,271 | 2,271 | 300 |
2023/05/25 | 2,305 | 2,305 | 2,300 | 2,300 | 2,000 |
2023/05/24 | 2,304 | 2,304 | 2,304 | 2,304 | 200 |
2023/05/22 | 2,302 | 2,302 | 2,299 | 2,301 | 1,400 |
2023/05/19 | 2,302 | 2,320 | 2,302 | 2,302 | 600 |
2023/05/18 | 2,346 | 2,347 | 2,302 | 2,303 | 400 |
2023/05/17 | 2,350 | 2,351 | 2,350 | 2,350 | 1,000 |
2023/05/16 | 2,386 | 2,386 | 2,350 | 2,350 | 600 |
2023/05/15 | 2,370 | 2,386 | 2,370 | 2,386 | 200 |
2023/05/11 | 2,350 | 2,350 | 2,340 | 2,350 | 700 |
2023/05/10 | 2,400 | 2,430 | 2,331 | 2,343 | 1,700 |
2023/05/09 | 2,350 | 2,360 | 2,350 | 2,355 | 1,300 |
2023/05/08 | 2,322 | 2,340 | 2,300 | 2,340 | 1,400 |
2023/05/02 | 2,320 | 2,322 | 2,320 | 2,322 | 400 |
2023/05/01 | 2,394 | 2,394 | 2,300 | 2,350 | 600 |
2023/04/28 | 2,360 | 2,360 | 2,360 | 2,360 | 100 |
2023/04/27 | 2,310 | 2,310 | 2,310 | 2,310 | 100 |
2023/04/26 | 2,330 | 2,330 | 2,326 | 2,326 | 200 |