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 |
|---|---|---|---|---|---|
| 2026/07/08 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2026/07/07 | 1,300 | 1,309 | 1,295 | 1,300 | 2,100 |
| 2026/07/06 | 1,300 | 1,311 | 1,300 | 1,301 | 2,000 |
| 2026/07/03 | 1,285 | 1,300 | 1,285 | 1,300 | 300 |
| 2026/07/02 | 1,295 | 1,295 | 1,285 | 1,285 | 1,100 |
| 2026/07/01 | 1,316 | 1,316 | 1,288 | 1,300 | 1,000 |
| 2026/06/30 | 1,296 | 1,314 | 1,295 | 1,314 | 400 |
| 2026/06/29 | 1,270 | 1,305 | 1,270 | 1,305 | 600 |
| 2026/06/26 | 1,280 | 1,280 | 1,275 | 1,280 | 4,600 |
| 2026/06/25 | 1,285 | 1,285 | 1,284 | 1,285 | 500 |
| 2026/06/24 | 1,290 | 1,290 | 1,275 | 1,282 | 3,300 |
| 2026/06/23 | 1,298 | 1,298 | 1,290 | 1,290 | 800 |
| 2026/06/22 | 1,296 | 1,296 | 1,296 | 1,296 | 300 |
| 2026/06/19 | 1,305 | 1,320 | 1,305 | 1,305 | 2,300 |
| 2026/06/18 | 1,297 | 1,327 | 1,297 | 1,306 | 1,400 |
| 2026/06/17 | 1,338 | 1,338 | 1,262 | 1,325 | 1,400 |
| 2026/06/16 | 1,336 | 1,336 | 1,326 | 1,326 | 700 |
| 2026/06/15 | 1,315 | 1,337 | 1,310 | 1,325 | 1,500 |
| 2026/06/12 | 1,296 | 1,300 | 1,290 | 1,300 | 800 |
| 2026/06/11 | 1,309 | 1,309 | 1,290 | 1,290 | 400 |
| 2026/06/10 | 1,293 | 1,293 | 1,293 | 1,293 | 200 |
| 2026/06/09 | 1,290 | 1,323 | 1,263 | 1,323 | 400 |
| 2026/06/08 | 1,290 | 1,290 | 1,289 | 1,289 | 1,000 |
| 2026/06/05 | 1,300 | 1,330 | 1,280 | 1,290 | 2,900 |
| 2026/06/04 | 1,295 | 1,295 | 1,255 | 1,270 | 4,200 |
| 2026/06/03 | 1,312 | 1,312 | 1,297 | 1,298 | 3,800 |
| 2026/06/02 | 1,316 | 1,345 | 1,312 | 1,312 | 800 |
| 2026/06/01 | 1,335 | 1,345 | 1,316 | 1,316 | 1,100 |
| 2026/05/29 | 1,345 | 1,345 | 1,325 | 1,325 | 500 |
| 2026/05/28 | 1,340 | 1,340 | 1,321 | 1,321 | 800 |
| 2026/05/27 | 1,357 | 1,357 | 1,331 | 1,342 | 2,200 |
| 2026/05/26 | 1,368 | 1,369 | 1,360 | 1,360 | 3,800 |
| 2026/05/25 | 1,374 | 1,374 | 1,366 | 1,366 | 700 |
| 2026/05/22 | 1,371 | 1,405 | 1,371 | 1,380 | 1,500 |
| 2026/05/21 | 1,357 | 1,366 | 1,357 | 1,357 | 500 |
| 2026/05/19 | 1,350 | 1,354 | 1,350 | 1,351 | 600 |
| 2026/05/18 | 1,385 | 1,385 | 1,336 | 1,342 | 2,100 |
| 2026/05/15 | 1,445 | 1,449 | 1,386 | 1,420 | 1,500 |
| 2026/05/14 | 1,420 | 1,440 | 1,410 | 1,415 | 1,200 |
| 2026/05/13 | 1,422 | 1,422 | 1,420 | 1,420 | 300 |
| 2026/05/12 | 1,421 | 1,435 | 1,421 | 1,430 | 600 |
| 2026/05/11 | 1,420 | 1,430 | 1,420 | 1,421 | 500 |
| 2026/05/08 | 1,439 | 1,439 | 1,382 | 1,392 | 2,400 |
| 2026/05/07 | 1,435 | 1,460 | 1,434 | 1,434 | 1,700 |
| 2026/05/01 | 1,466 | 1,469 | 1,451 | 1,451 | 900 |
| 2026/04/30 | 1,465 | 1,465 | 1,450 | 1,450 | 1,100 |
| 2026/04/28 | 1,432 | 1,475 | 1,432 | 1,472 | 3,200 |
| 2026/04/27 | 1,495 | 1,495 | 1,435 | 1,435 | 4,700 |
| 2026/04/24 | 1,420 | 1,439 | 1,400 | 1,435 | 2,300 |
| 2026/04/23 | 1,400 | 1,415 | 1,394 | 1,399 | 900 |
| 2026/04/22 | 1,393 | 1,398 | 1,393 | 1,393 | 400 |
| 2026/04/21 | 1,390 | 1,399 | 1,388 | 1,399 | 1,600 |
| 2026/04/20 | 1,390 | 1,399 | 1,385 | 1,390 | 700 |
| 2026/04/16 | 1,380 | 1,385 | 1,366 | 1,380 | 600 |
| 2026/04/15 | 1,375 | 1,400 | 1,363 | 1,363 | 900 |
| 2026/04/14 | 1,383 | 1,387 | 1,380 | 1,380 | 600 |
| 2026/04/13 | 1,380 | 1,380 | 1,367 | 1,367 | 700 |
| 2026/04/10 | 1,397 | 1,409 | 1,391 | 1,409 | 700 |
| 2026/04/09 | 1,395 | 1,400 | 1,395 | 1,400 | 500 |
| 2026/04/08 | 1,390 | 1,421 | 1,390 | 1,395 | 1,300 |
| 2026/04/07 | 1,390 | 1,390 | 1,370 | 1,386 | 800 |
| 2026/04/06 | 1,403 | 1,403 | 1,380 | 1,380 | 600 |
| 2026/04/03 | 1,365 | 1,403 | 1,365 | 1,403 | 700 |
| 2026/04/02 | 1,400 | 1,400 | 1,370 | 1,370 | 300 |
| 2026/03/27 | 1,408 | 1,408 | 1,375 | 1,398 | 2,400 |
| 2026/03/26 | 1,420 | 1,420 | 1,350 | 1,408 | 7,600 |
| 2026/03/25 | 1,419 | 1,423 | 1,419 | 1,423 | 3,200 |
| 2026/03/24 | 1,444 | 1,444 | 1,390 | 1,419 | 4,600 |
| 2026/03/23 | 1,463 | 1,470 | 1,420 | 1,431 | 3,200 |
| 2026/03/19 | 1,485 | 1,485 | 1,465 | 1,465 | 300 |
| 2026/03/18 | 1,460 | 1,480 | 1,460 | 1,465 | 2,400 |
| 2026/03/17 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2026/03/16 | 1,486 | 1,489 | 1,460 | 1,467 | 2,300 |
| 2026/03/13 | 1,466 | 1,477 | 1,466 | 1,466 | 1,500 |
| 2026/03/12 | 1,467 | 1,473 | 1,466 | 1,467 | 1,200 |
| 2026/03/11 | 1,477 | 1,492 | 1,471 | 1,477 | 1,700 |
| 2026/03/10 | 1,475 | 1,477 | 1,455 | 1,475 | 2,000 |
| 2026/03/09 | 1,476 | 1,476 | 1,416 | 1,416 | 5,900 |
| 2026/03/06 | 1,492 | 1,492 | 1,477 | 1,477 | 1,100 |
| 2026/03/05 | 1,496 | 1,500 | 1,496 | 1,500 | 700 |
| 2026/03/04 | 1,489 | 1,500 | 1,450 | 1,466 | 8,200 |
| 2026/03/03 | 1,565 | 1,565 | 1,476 | 1,500 | 3,900 |
| 2026/03/02 | 1,582 | 1,582 | 1,562 | 1,562 | 2,000 |
| 2026/02/27 | 1,580 | 1,580 | 1,560 | 1,578 | 1,700 |
| 2026/02/26 | 1,585 | 1,596 | 1,581 | 1,586 | 2,200 |
| 2026/02/25 | 1,592 | 1,600 | 1,580 | 1,581 | 7,400 |
| 2026/02/24 | 1,585 | 1,590 | 1,581 | 1,581 | 400 |
| 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 |