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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,583 | 1,595 | 1,582 | 1,595 | 500 |
| 2026/02/19 | 1,580 | 1,594 | 1,580 | 1,594 | 1,100 |
| 2026/02/18 | 1,594 | 1,594 | 1,573 | 1,573 | 900 |
| 2026/02/17 | 1,524 | 1,640 | 1,524 | 1,575 | 3,800 |
| 2026/02/16 | 1,570 | 1,570 | 1,530 | 1,530 | 1,200 |
| 2026/02/13 | 1,570 | 1,570 | 1,550 | 1,550 | 1,400 |
| 2026/02/12 | 1,560 | 1,580 | 1,560 | 1,571 | 2,300 |
| 2026/02/10 | 1,560 | 1,574 | 1,551 | 1,574 | 1,200 |
| 2026/02/09 | 1,524 | 1,540 | 1,524 | 1,540 | 1,500 |
| 2026/02/05 | 1,521 | 1,521 | 1,521 | 1,521 | 300 |
| 2026/02/04 | 1,521 | 1,521 | 1,520 | 1,521 | 300 |
| 2026/02/03 | 1,512 | 1,534 | 1,512 | 1,521 | 2,000 |
| 2026/02/02 | 1,520 | 1,521 | 1,515 | 1,518 | 900 |
| 2026/01/30 | 1,520 | 1,525 | 1,502 | 1,502 | 300 |
| 2026/01/29 | 1,520 | 1,520 | 1,501 | 1,501 | 400 |
| 2026/01/28 | 1,520 | 1,520 | 1,503 | 1,503 | 200 |
| 2026/01/27 | 1,529 | 1,529 | 1,510 | 1,510 | 2,000 |
| 2026/01/26 | 1,530 | 1,538 | 1,527 | 1,527 | 2,400 |
| 2026/01/23 | 1,536 | 1,547 | 1,530 | 1,530 | 1,800 |
| 2026/01/22 | 1,545 | 1,545 | 1,536 | 1,540 | 2,700 |
| 2026/01/21 | 1,539 | 1,550 | 1,538 | 1,546 | 1,300 |
| 2026/01/20 | 1,544 | 1,615 | 1,544 | 1,561 | 7,300 |
| 2026/01/19 | 1,474 | 1,577 | 1,474 | 1,559 | 3,900 |
| 2026/01/16 | 1,465 | 1,483 | 1,458 | 1,483 | 5,800 |
| 2026/01/15 | 1,466 | 1,470 | 1,458 | 1,458 | 700 |
| 2026/01/14 | 1,467 | 1,483 | 1,461 | 1,469 | 3,000 |
| 2026/01/13 | 1,425 | 1,487 | 1,425 | 1,467 | 2,700 |
| 2026/01/09 | 1,421 | 1,430 | 1,419 | 1,421 | 3,300 |
| 2026/01/08 | 1,420 | 1,423 | 1,420 | 1,421 | 2,200 |
| 2026/01/07 | 1,454 | 1,454 | 1,419 | 1,419 | 1,700 |
| 2026/01/06 | 1,456 | 1,460 | 1,434 | 1,434 | 2,700 |
| 2026/01/05 | 1,481 | 1,490 | 1,460 | 1,460 | 5,900 |
| 2025/12/30 | 1,460 | 1,489 | 1,424 | 1,489 | 4,200 |
| 2025/12/29 | 1,452 | 1,489 | 1,417 | 1,460 | 7,000 |
| 2025/12/29 | 1 -> 3.00 分割 | ||||
| 2025/12/26 | 4,480 | 4,500 | 4,480 | 4,495 | 1,300 |
| 2025/12/25 | 4,230 | 4,500 | 4,230 | 4,420 | 4,900 |
| 2025/12/24 | 4,140 | 4,250 | 4,120 | 4,230 | 1,800 |
| 2025/12/23 | 4,090 | 4,145 | 4,085 | 4,145 | 1,000 |
| 2025/12/22 | 4,085 | 4,090 | 4,060 | 4,090 | 800 |
| 2025/12/19 | 4,035 | 4,060 | 4,035 | 4,060 | 800 |
| 2025/12/18 | 4,030 | 4,035 | 4,030 | 4,035 | 300 |
| 2025/12/17 | 4,035 | 4,035 | 4,030 | 4,030 | 200 |
| 2025/12/16 | 4,030 | 4,030 | 4,020 | 4,030 | 500 |
| 2025/12/15 | 4,030 | 4,030 | 4,020 | 4,020 | 200 |
| 2025/12/12 | 4,030 | 4,040 | 4,020 | 4,020 | 800 |
| 2025/12/11 | 3,980 | 4,020 | 3,980 | 4,020 | 1,400 |
| 2025/12/10 | 3,970 | 4,010 | 3,970 | 3,980 | 500 |
| 2025/12/09 | 3,980 | 3,980 | 3,970 | 3,980 | 600 |
| 2025/12/08 | 4,050 | 4,050 | 3,950 | 3,970 | 3,000 |
| 2025/12/05 | 4,090 | 4,090 | 4,050 | 4,050 | 300 |
| 2025/12/04 | 4,115 | 4,115 | 4,090 | 4,090 | 200 |
| 2025/12/02 | 4,100 | 4,120 | 4,100 | 4,120 | 200 |
| 2025/12/01 | 4,125 | 4,130 | 4,100 | 4,125 | 800 |
| 2025/11/28 | 4,110 | 4,130 | 4,105 | 4,105 | 500 |
| 2025/11/27 | 4,110 | 4,180 | 4,110 | 4,180 | 1,700 |
| 2025/11/26 | 4,130 | 4,130 | 4,090 | 4,090 | 600 |
| 2025/11/25 | 4,110 | 4,150 | 4,110 | 4,130 | 3,300 |
| 2025/11/21 | 4,130 | 4,130 | 4,065 | 4,065 | 300 |
| 2025/11/20 | 4,125 | 4,130 | 4,070 | 4,070 | 400 |
| 2025/11/19 | 4,080 | 4,080 | 4,075 | 4,075 | 300 |
| 2025/11/18 | 4,090 | 4,090 | 4,090 | 4,090 | 100 |
| 2025/11/17 | 4,165 | 4,200 | 4,065 | 4,140 | 2,400 |
| 2025/11/14 | 4,065 | 4,130 | 4,035 | 4,095 | 1,800 |
| 2025/11/13 | 4,070 | 4,070 | 4,065 | 4,065 | 200 |
| 2025/11/12 | 4,150 | 4,150 | 4,075 | 4,075 | 1,200 |
| 2025/11/11 | 4,100 | 4,150 | 4,100 | 4,100 | 500 |
| 2025/11/10 | 4,150 | 4,150 | 4,100 | 4,100 | 300 |
| 2025/11/07 | 4,150 | 4,150 | 4,105 | 4,150 | 900 |
| 2025/11/06 | 4,120 | 4,120 | 4,105 | 4,105 | 300 |
| 2025/11/05 | 4,100 | 4,125 | 4,100 | 4,125 | 300 |
| 2025/11/04 | 4,165 | 4,235 | 4,165 | 4,170 | 1,100 |
| 2025/10/31 | 4,150 | 4,150 | 4,105 | 4,105 | 700 |
| 2025/10/30 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2025/10/29 | 4,155 | 4,155 | 4,150 | 4,150 | 200 |
| 2025/10/28 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2025/10/27 | 4,140 | 4,150 | 4,120 | 4,150 | 2,400 |
| 2025/10/24 | 4,195 | 4,195 | 4,060 | 4,135 | 1,700 |
| 2025/10/23 | 4,185 | 4,195 | 4,150 | 4,195 | 500 |
| 2025/10/22 | 4,170 | 4,220 | 4,170 | 4,185 | 500 |
| 2025/10/21 | 4,225 | 4,230 | 4,175 | 4,175 | 700 |
| 2025/10/20 | 4,185 | 4,230 | 4,165 | 4,170 | 800 |
| 2025/10/17 | 4,200 | 4,200 | 4,180 | 4,185 | 400 |
| 2025/10/16 | 4,185 | 4,205 | 4,185 | 4,200 | 1,000 |
| 2025/10/15 | 4,180 | 4,350 | 4,180 | 4,215 | 700 |
| 2025/10/14 | 4,225 | 4,270 | 4,100 | 4,270 | 1,000 |
| 2025/10/10 | 4,300 | 4,300 | 4,250 | 4,250 | 500 |
| 2025/10/09 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2025/10/08 | 4,310 | 4,310 | 4,300 | 4,300 | 500 |
| 2025/10/07 | 4,315 | 4,330 | 4,315 | 4,330 | 200 |
| 2025/10/06 | 4,320 | 4,320 | 4,300 | 4,320 | 800 |
| 2025/10/02 | 4,305 | 4,350 | 4,305 | 4,320 | 700 |
| 2025/10/01 | 4,335 | 4,345 | 4,280 | 4,305 | 1,900 |
| 2025/09/30 | 4,400 | 4,400 | 4,400 | 4,400 | 300 |
| 2025/09/29 | 4,320 | 4,470 | 4,320 | 4,400 | 1,000 |
| 2025/09/26 | 4,185 | 4,300 | 4,185 | 4,300 | 6,900 |
| 2025/09/25 | 4,295 | 4,300 | 4,255 | 4,255 | 700 |
| 2025/09/24 | 4,395 | 4,395 | 4,295 | 4,295 | 1,600 |
| 2025/09/22 | 4,340 | 4,400 | 4,340 | 4,400 | 1,100 |
| 2025/09/19 | 4,465 | 4,465 | 4,360 | 4,360 | 700 |
| 2025/09/18 | 4,490 | 4,500 | 4,485 | 4,495 | 1,000 |
| 2025/09/17 | 4,550 | 4,550 | 4,485 | 4,485 | 400 |
| 2025/09/12 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
| 2025/09/11 | 4,565 | 4,565 | 4,445 | 4,550 | 1,500 |
| 2025/09/09 | 4,560 | 4,600 | 4,560 | 4,565 | 800 |
| 2025/09/08 | 4,615 | 4,615 | 4,560 | 4,560 | 1,100 |
| 2025/09/05 | 4,660 | 4,665 | 4,630 | 4,640 | 800 |
| 2025/09/04 | 4,600 | 4,600 | 4,590 | 4,590 | 500 |
| 2025/09/03 | 4,625 | 4,625 | 4,590 | 4,600 | 1,400 |
| 2025/09/02 | 4,460 | 4,695 | 4,410 | 4,625 | 2,800 |
| 2025/09/01 | 4,430 | 4,430 | 4,410 | 4,410 | 700 |
| 2025/08/29 | 4,280 | 4,435 | 4,280 | 4,435 | 1,300 |
| 2025/08/28 | 4,210 | 4,255 | 4,200 | 4,255 | 2,400 |
| 2025/08/27 | 4,205 | 4,205 | 4,170 | 4,200 | 3,900 |
| 2025/08/26 | 4,210 | 4,210 | 4,210 | 4,210 | 400 |
| 2025/08/25 | 4,200 | 4,220 | 4,200 | 4,210 | 1,100 |
| 2025/08/22 | 4,135 | 4,210 | 4,135 | 4,200 | 2,200 |
| 2025/08/21 | 4,200 | 4,200 | 4,200 | 4,200 | 400 |
| 2025/08/20 | 4,230 | 4,230 | 4,205 | 4,205 | 300 |
| 2025/08/19 | 4,205 | 4,230 | 4,205 | 4,230 | 700 |
| 2025/08/18 | 4,215 | 4,215 | 4,185 | 4,210 | 700 |
| 2025/08/15 | 4,130 | 4,175 | 4,130 | 4,175 | 900 |
| 2025/08/14 | 4,150 | 4,150 | 4,150 | 4,150 | 700 |
| 2025/08/13 | 4,150 | 4,175 | 4,150 | 4,150 | 700 |
| 2025/08/12 | 4,120 | 4,160 | 4,120 | 4,150 | 2,300 |
| 2025/08/08 | 4,235 | 4,235 | 4,135 | 4,160 | 1,700 |
| 2025/08/07 | 4,155 | 4,165 | 4,155 | 4,165 | 300 |
| 2025/08/06 | 4,080 | 4,130 | 4,080 | 4,130 | 900 |
| 2025/08/05 | 4,080 | 4,080 | 4,070 | 4,075 | 3,500 |
| 2025/08/04 | 4,055 | 4,070 | 4,050 | 4,070 | 1,400 |
| 2025/08/01 | 4,035 | 4,060 | 4,035 | 4,060 | 900 |
| 2025/07/31 | 3,990 | 4,065 | 3,990 | 4,035 | 600 |
| 2025/07/29 | 4,000 | 4,005 | 4,000 | 4,000 | 300 |
| 2025/07/28 | 4,060 | 4,060 | 4,000 | 4,000 | 4,900 |
| 2025/07/25 | 4,085 | 4,085 | 4,050 | 4,060 | 500 |
| 2025/07/24 | 4,030 | 4,050 | 4,030 | 4,050 | 200 |
| 2025/07/23 | 4,015 | 4,025 | 4,005 | 4,025 | 1,100 |
| 2025/07/22 | 4,015 | 4,015 | 4,015 | 4,015 | 200 |
| 2025/07/18 | 4,000 | 4,010 | 4,000 | 4,010 | 600 |
| 2025/07/15 | 4,015 | 4,020 | 3,990 | 4,000 | 1,000 |
| 2025/07/14 | 4,010 | 4,015 | 4,005 | 4,015 | 800 |
| 2025/07/11 | 4,000 | 4,005 | 4,000 | 4,000 | 1,100 |
| 2025/07/10 | 4,000 | 4,005 | 4,000 | 4,005 | 2,100 |
| 2025/07/09 | 3,990 | 4,020 | 3,990 | 4,000 | 1,400 |
| 2025/07/07 | 3,960 | 3,965 | 3,960 | 3,965 | 700 |
| 2025/07/04 | 3,970 | 3,990 | 3,960 | 3,975 | 600 |
| 2025/07/03 | 4,000 | 4,000 | 3,960 | 3,960 | 300 |
| 2025/07/02 | 3,960 | 4,000 | 3,960 | 4,000 | 2,300 |
| 2025/07/01 | 3,955 | 3,960 | 3,955 | 3,960 | 900 |
| 2025/06/30 | 3,985 | 3,985 | 3,970 | 3,970 | 400 |
| 2025/06/27 | 3,930 | 3,985 | 3,930 | 3,985 | 800 |
| 2025/06/26 | 4,000 | 4,000 | 3,985 | 3,985 | 4,200 |
| 2025/06/25 | 3,950 | 3,970 | 3,950 | 3,970 | 700 |
| 2025/06/23 | 3,940 | 3,950 | 3,940 | 3,950 | 300 |
| 2025/06/20 | 3,960 | 3,960 | 3,960 | 3,960 | 500 |
| 2025/06/19 | 4,000 | 4,010 | 3,950 | 3,980 | 1,200 |
| 2025/06/18 | 3,920 | 3,980 | 3,900 | 3,980 | 1,200 |
| 2025/06/17 | 4,010 | 4,015 | 3,855 | 3,935 | 1,800 |
| 2025/06/16 | 3,980 | 4,000 | 3,950 | 3,985 | 1,800 |
| 2025/06/13 | 4,060 | 4,060 | 3,920 | 3,950 | 4,100 |
| 2025/06/12 | 3,810 | 4,150 | 3,810 | 4,025 | 3,500 |
| 2025/06/11 | 3,770 | 3,795 | 3,755 | 3,795 | 1,800 |
| 2025/06/10 | 3,720 | 3,740 | 3,710 | 3,740 | 500 |
| 2025/06/09 | 3,680 | 3,700 | 3,680 | 3,700 | 800 |
| 2025/06/06 | 3,650 | 3,680 | 3,650 | 3,680 | 700 |
| 2025/06/05 | 3,620 | 3,645 | 3,620 | 3,645 | 400 |
| 2025/06/04 | 3,570 | 3,600 | 3,570 | 3,600 | 700 |
| 2025/06/03 | 3,560 | 3,590 | 3,560 | 3,590 | 1,000 |
| 2025/06/02 | 3,520 | 3,560 | 3,520 | 3,560 | 600 |
| 2025/05/30 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2025/05/28 | 3,480 | 3,500 | 3,480 | 3,490 | 1,900 |
| 2025/05/27 | 3,480 | 3,480 | 3,480 | 3,480 | 4,600 |
| 2025/05/26 | 3,480 | 3,525 | 3,480 | 3,525 | 5,000 |
| 2025/05/23 | 3,500 | 3,500 | 3,480 | 3,480 | 600 |
| 2025/05/22 | 3,500 | 3,500 | 3,480 | 3,490 | 400 |
| 2025/05/21 | 3,480 | 3,485 | 3,480 | 3,485 | 300 |
| 2025/05/20 | 3,475 | 3,480 | 3,475 | 3,475 | 300 |
| 2025/05/19 | 3,460 | 3,475 | 3,460 | 3,460 | 600 |
| 2025/05/16 | 3,490 | 3,490 | 3,380 | 3,455 | 1,600 |
| 2025/05/15 | 3,465 | 3,490 | 3,460 | 3,490 | 1,000 |
| 2025/05/14 | 3,430 | 3,465 | 3,430 | 3,465 | 1,200 |
| 2025/05/13 | 3,430 | 3,460 | 3,430 | 3,460 | 500 |
| 2025/05/12 | 3,445 | 3,445 | 3,445 | 3,445 | 200 |
| 2025/05/09 | 3,460 | 3,465 | 3,445 | 3,445 | 400 |
| 2025/05/08 | 3,405 | 3,465 | 3,405 | 3,465 | 400 |
| 2025/05/07 | 3,400 | 3,400 | 3,395 | 3,395 | 200 |
| 2025/05/02 | 3,470 | 3,470 | 3,445 | 3,470 | 600 |
| 2025/05/01 | 3,390 | 3,470 | 3,390 | 3,470 | 2,300 |
| 2025/04/30 | 3,315 | 3,390 | 3,315 | 3,390 | 2,100 |
| 2025/04/28 | 3,325 | 3,325 | 3,260 | 3,315 | 600 |
| 2025/04/25 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2025/04/24 | 3,265 | 3,320 | 3,265 | 3,320 | 500 |
| 2025/04/23 | 3,260 | 3,265 | 3,260 | 3,265 | 300 |
| 2025/04/22 | 3,255 | 3,460 | 3,230 | 3,260 | 5,200 |
| 2025/04/21 | 3,260 | 3,265 | 3,255 | 3,255 | 500 |
| 2025/04/17 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2025/04/16 | 3,300 | 3,340 | 3,290 | 3,290 | 700 |
| 2025/04/15 | 3,250 | 3,300 | 3,250 | 3,250 | 300 |
| 2025/04/14 | 3,250 | 3,300 | 3,250 | 3,300 | 1,700 |
| 2025/04/11 | 3,195 | 3,250 | 3,190 | 3,250 | 400 |
| 2025/04/10 | 3,215 | 3,240 | 3,215 | 3,235 | 600 |