日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ