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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,881 | 2,938 | 2,881 | 2,938 | 900 |
| 2024/09/25 | 2,900 | 2,900 | 2,867 | 2,867 | 400 |
| 2024/09/24 | 2,910 | 2,910 | 2,855 | 2,865 | 4,700 |
| 2024/09/20 | 2,841 | 2,960 | 2,840 | 2,910 | 2,700 |
| 2024/09/19 | 2,830 | 2,840 | 2,830 | 2,840 | 300 |
| 2024/09/18 | 2,842 | 2,842 | 2,800 | 2,810 | 3,400 |
| 2024/09/17 | 2,875 | 2,876 | 2,841 | 2,841 | 1,200 |
| 2024/09/13 | 2,848 | 2,851 | 2,847 | 2,847 | 700 |
| 2024/09/12 | 2,867 | 2,873 | 2,840 | 2,848 | 600 |
| 2024/09/11 | 2,891 | 2,891 | 2,852 | 2,852 | 700 |
| 2024/09/10 | 2,930 | 2,930 | 2,879 | 2,890 | 900 |
| 2024/09/09 | 2,870 | 2,949 | 2,870 | 2,949 | 1,200 |
| 2024/09/06 | 2,949 | 2,960 | 2,944 | 2,960 | 600 |
| 2024/09/05 | 2,900 | 2,905 | 2,892 | 2,905 | 400 |
| 2024/09/04 | 2,907 | 2,910 | 2,900 | 2,900 | 400 |
| 2024/09/03 | 2,898 | 2,957 | 2,898 | 2,957 | 300 |
| 2024/09/02 | 2,935 | 2,949 | 2,894 | 2,894 | 2,400 |
| 2024/08/30 | 2,949 | 2,949 | 2,934 | 2,934 | 600 |
| 2024/08/29 | 2,926 | 2,926 | 2,926 | 2,926 | 300 |
| 2024/08/28 | 2,967 | 2,967 | 2,926 | 2,926 | 3,700 |
| 2024/08/27 | 2,965 | 2,965 | 2,960 | 2,960 | 200 |
| 2024/08/26 | 2,987 | 2,987 | 2,930 | 2,930 | 1,800 |
| 2024/08/23 | 2,990 | 3,025 | 2,982 | 2,982 | 500 |
| 2024/08/22 | 3,040 | 3,040 | 3,010 | 3,030 | 1,600 |
| 2024/08/21 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2024/08/20 | 3,150 | 3,150 | 3,075 | 3,075 | 500 |
| 2024/08/16 | 3,010 | 3,170 | 3,000 | 3,165 | 8,000 |
| 2024/08/15 | 2,980 | 2,994 | 2,925 | 2,994 | 4,300 |
| 2024/08/14 | 2,995 | 2,995 | 2,970 | 2,995 | 400 |
| 2024/08/13 | 2,991 | 3,010 | 2,990 | 2,995 | 900 |
| 2024/08/08 | 2,878 | 2,976 | 2,878 | 2,976 | 400 |
| 2024/08/07 | 2,935 | 2,936 | 2,836 | 2,900 | 1,100 |
| 2024/08/06 | 2,817 | 2,999 | 2,817 | 2,999 | 1,100 |
| 2024/08/05 | 2,863 | 2,961 | 2,817 | 2,817 | 2,900 |
| 2024/08/02 | 3,250 | 3,250 | 3,100 | 3,100 | 3,400 |
| 2024/08/01 | 3,385 | 3,385 | 3,300 | 3,300 | 900 |
| 2024/07/29 | 3,315 | 3,335 | 3,315 | 3,335 | 400 |
| 2024/07/26 | 3,270 | 3,335 | 3,270 | 3,295 | 500 |
| 2024/07/25 | 3,320 | 3,340 | 3,250 | 3,250 | 2,200 |
| 2024/07/24 | 3,315 | 3,340 | 3,315 | 3,340 | 1,700 |
| 2024/07/23 | 3,385 | 3,385 | 3,385 | 3,385 | 400 |
| 2024/07/22 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2024/07/19 | 3,410 | 3,445 | 3,405 | 3,405 | 800 |
| 2024/07/18 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 |
| 2024/07/17 | 3,450 | 3,450 | 3,440 | 3,440 | 400 |
| 2024/07/16 | 3,450 | 3,450 | 3,395 | 3,450 | 700 |
| 2024/07/12 | 3,510 | 3,510 | 3,450 | 3,450 | 900 |
| 2024/07/11 | 3,470 | 3,480 | 3,410 | 3,480 | 900 |
| 2024/07/10 | 3,395 | 3,455 | 3,395 | 3,455 | 600 |
| 2024/07/09 | 3,380 | 3,465 | 3,350 | 3,465 | 2,400 |
| 2024/07/08 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2024/07/05 | 3,350 | 3,400 | 3,350 | 3,400 | 400 |
| 2024/07/04 | 3,320 | 3,405 | 3,320 | 3,350 | 1,000 |
| 2024/07/03 | 3,320 | 3,320 | 3,270 | 3,280 | 800 |
| 2024/07/02 | 3,315 | 3,340 | 3,290 | 3,335 | 1,500 |
| 2024/07/01 | 3,400 | 3,400 | 3,285 | 3,285 | 600 |
| 2024/06/28 | 3,415 | 3,415 | 3,345 | 3,345 | 300 |
| 2024/06/27 | 3,420 | 3,420 | 3,355 | 3,420 | 500 |
| 2024/06/26 | 3,505 | 3,505 | 3,400 | 3,445 | 1,400 |
| 2024/06/25 | 3,500 | 3,500 | 3,465 | 3,485 | 400 |
| 2024/06/24 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2024/06/20 | 3,495 | 3,520 | 3,330 | 3,500 | 6,000 |
| 2024/06/19 | 3,400 | 3,505 | 3,385 | 3,500 | 2,000 |
| 2024/06/18 | 3,360 | 3,360 | 3,345 | 3,345 | 600 |
| 2024/06/17 | 3,315 | 3,345 | 3,315 | 3,345 | 400 |
| 2024/06/14 | 3,360 | 3,360 | 3,350 | 3,350 | 300 |
| 2024/06/13 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2024/06/12 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2024/06/11 | 3,320 | 3,390 | 3,320 | 3,390 | 800 |
| 2024/06/10 | 3,355 | 3,355 | 3,305 | 3,305 | 400 |
| 2024/06/07 | 3,345 | 3,350 | 3,345 | 3,350 | 2,600 |
| 2024/06/06 | 3,370 | 3,380 | 3,365 | 3,380 | 500 |
| 2024/06/05 | 3,475 | 3,475 | 3,440 | 3,440 | 700 |
| 2024/06/04 | 3,365 | 3,405 | 3,365 | 3,405 | 300 |
| 2024/06/03 | 3,355 | 3,365 | 3,355 | 3,365 | 700 |
| 2024/05/31 | 3,410 | 3,475 | 3,350 | 3,350 | 700 |
| 2024/05/30 | 3,340 | 3,480 | 3,340 | 3,415 | 1,100 |
| 2024/05/29 | 3,390 | 3,390 | 3,365 | 3,365 | 2,200 |
| 2024/05/28 | 3,330 | 3,445 | 3,245 | 3,400 | 7,200 |
| 2024/05/27 | 3,405 | 3,405 | 3,360 | 3,360 | 1,000 |
| 2024/05/24 | 3,340 | 3,405 | 3,340 | 3,405 | 300 |
| 2024/05/23 | 3,440 | 3,440 | 3,335 | 3,410 | 800 |
| 2024/05/22 | 3,450 | 3,450 | 3,445 | 3,445 | 200 |
| 2024/05/21 | 3,410 | 3,410 | 3,330 | 3,390 | 3,500 |
| 2024/05/20 | 3,400 | 3,405 | 3,395 | 3,395 | 1,800 |
| 2024/05/17 | 3,175 | 3,350 | 3,100 | 3,350 | 9,200 |
| 2024/05/16 | 3,235 | 3,250 | 3,200 | 3,200 | 6,700 |
| 2024/05/15 | 3,485 | 3,485 | 3,205 | 3,245 | 8,200 |
| 2024/05/14 | 3,570 | 3,570 | 3,440 | 3,500 | 2,700 |
| 2024/05/13 | 3,490 | 3,570 | 3,465 | 3,570 | 2,800 |
| 2024/05/10 | 3,530 | 3,530 | 3,530 | 3,530 | 900 |
| 2024/05/07 | 3,460 | 3,515 | 3,445 | 3,515 | 700 |
| 2024/05/02 | 3,530 | 3,530 | 3,445 | 3,460 | 900 |
| 2024/05/01 | 3,585 | 3,585 | 3,530 | 3,530 | 200 |
| 2024/04/30 | 3,540 | 3,585 | 3,535 | 3,585 | 500 |
| 2024/04/26 | 3,605 | 3,605 | 3,590 | 3,590 | 500 |
| 2024/04/24 | 3,575 | 3,630 | 3,575 | 3,630 | 200 |
| 2024/04/23 | 3,640 | 3,645 | 3,565 | 3,645 | 3,200 |
| 2024/04/22 | 3,575 | 3,680 | 3,575 | 3,640 | 1,300 |
| 2024/04/19 | 3,680 | 3,680 | 3,600 | 3,630 | 3,400 |
| 2024/04/18 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2024/04/17 | 3,635 | 3,700 | 3,635 | 3,655 | 900 |
| 2024/04/16 | 3,625 | 3,690 | 3,620 | 3,630 | 1,500 |
| 2024/04/15 | 3,700 | 3,700 | 3,695 | 3,695 | 400 |
| 2024/04/12 | 3,710 | 3,710 | 3,630 | 3,700 | 2,300 |
| 2024/04/11 | 3,715 | 3,720 | 3,710 | 3,710 | 2,100 |
| 2024/04/10 | 3,675 | 3,720 | 3,675 | 3,715 | 1,100 |
| 2024/04/09 | 3,680 | 3,705 | 3,635 | 3,700 | 4,100 |
| 2024/04/08 | 3,670 | 3,745 | 3,645 | 3,680 | 2,000 |
| 2024/04/05 | 3,575 | 3,670 | 3,575 | 3,655 | 3,000 |
| 2024/04/04 | 3,670 | 3,670 | 3,630 | 3,630 | 400 |
| 2024/04/03 | 3,610 | 3,670 | 3,570 | 3,660 | 3,500 |
| 2024/04/02 | 3,670 | 3,830 | 3,670 | 3,670 | 5,400 |
| 2024/04/01 | 3,580 | 3,670 | 3,580 | 3,670 | 4,800 |
| 2024/03/29 | 3,505 | 3,650 | 3,505 | 3,580 | 4,100 |
| 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 |