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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 3,145 | 3,145 | 3,100 | 3,145 | 500 |
| 2025/04/08 | 3,100 | 3,150 | 3,055 | 3,150 | 400 |
| 2025/04/07 | 3,110 | 3,120 | 3,045 | 3,045 | 3,400 |
| 2025/04/04 | 3,465 | 3,465 | 3,020 | 3,170 | 16,900 |
| 2025/04/03 | 3,570 | 3,570 | 3,510 | 3,520 | 900 |
| 2025/04/02 | 3,570 | 3,640 | 3,570 | 3,640 | 300 |
| 2025/04/01 | 3,670 | 3,670 | 3,600 | 3,640 | 1,400 |
| 2025/03/31 | 3,695 | 3,695 | 3,600 | 3,600 | 400 |
| 2025/03/28 | 3,745 | 3,745 | 3,720 | 3,720 | 4,400 |
| 2025/03/27 | 3,745 | 3,745 | 3,745 | 3,745 | 200 |
| 2025/03/26 | 3,720 | 3,730 | 3,720 | 3,730 | 9,200 |
| 2025/03/25 | 3,730 | 3,730 | 3,710 | 3,720 | 3,800 |
| 2025/03/24 | 3,730 | 3,730 | 3,705 | 3,710 | 2,400 |
| 2025/03/21 | 3,700 | 3,720 | 3,700 | 3,720 | 500 |
| 2025/03/19 | 3,665 | 3,720 | 3,665 | 3,700 | 1,200 |
| 2025/03/18 | 3,680 | 3,700 | 3,680 | 3,700 | 400 |
| 2025/03/17 | 3,630 | 3,660 | 3,605 | 3,660 | 1,700 |
| 2025/03/14 | 3,530 | 3,620 | 3,530 | 3,620 | 2,500 |
| 2025/03/13 | 3,665 | 3,665 | 3,525 | 3,590 | 1,000 |
| 2025/03/12 | 3,640 | 3,670 | 3,630 | 3,665 | 2,100 |
| 2025/03/11 | 3,680 | 3,680 | 3,660 | 3,665 | 900 |
| 2025/03/10 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2025/03/07 | 3,690 | 3,690 | 3,660 | 3,660 | 2,900 |
| 2025/03/06 | 3,665 | 3,680 | 3,650 | 3,680 | 1,300 |
| 2025/03/05 | 3,705 | 3,705 | 3,655 | 3,665 | 400 |
| 2025/03/04 | 3,705 | 3,735 | 3,705 | 3,735 | 500 |
| 2025/03/03 | 3,690 | 3,725 | 3,690 | 3,705 | 1,000 |
| 2025/02/28 | 3,625 | 3,650 | 3,625 | 3,645 | 1,400 |
| 2025/02/27 | 3,660 | 3,660 | 3,655 | 3,655 | 3,000 |
| 2025/02/26 | 3,685 | 3,685 | 3,650 | 3,660 | 500 |
| 2025/02/25 | 3,625 | 3,685 | 3,625 | 3,685 | 3,400 |
| 2025/02/21 | 3,600 | 3,630 | 3,560 | 3,630 | 2,700 |
| 2025/02/20 | 3,640 | 3,650 | 3,610 | 3,635 | 1,000 |
| 2025/02/19 | 3,640 | 3,640 | 3,610 | 3,610 | 500 |
| 2025/02/18 | 3,585 | 3,590 | 3,580 | 3,590 | 500 |
| 2025/02/17 | 3,505 | 3,600 | 3,500 | 3,585 | 2,100 |
| 2025/02/14 | 3,530 | 3,540 | 3,505 | 3,540 | 1,200 |
| 2025/02/13 | 3,505 | 3,515 | 3,500 | 3,505 | 600 |
| 2025/02/12 | 3,500 | 3,510 | 3,500 | 3,500 | 1,700 |
| 2025/02/10 | 3,480 | 3,480 | 3,470 | 3,480 | 3,600 |
| 2025/02/07 | 3,500 | 3,505 | 3,480 | 3,480 | 500 |
| 2025/02/06 | 3,465 | 3,570 | 3,460 | 3,510 | 2,400 |
| 2025/02/05 | 3,460 | 3,470 | 3,460 | 3,465 | 600 |
| 2025/02/04 | 3,355 | 3,510 | 3,355 | 3,470 | 4,000 |
| 2025/02/03 | 3,345 | 3,360 | 3,345 | 3,350 | 2,300 |
| 2025/01/31 | 3,240 | 3,350 | 3,240 | 3,350 | 3,000 |
| 2025/01/30 | 3,145 | 3,255 | 3,145 | 3,195 | 2,900 |
| 2025/01/29 | 3,080 | 3,140 | 3,065 | 3,120 | 2,600 |
| 2025/01/28 | 3,015 | 3,100 | 3,015 | 3,100 | 6,500 |
| 2025/01/27 | 3,030 | 3,045 | 3,015 | 3,015 | 800 |
| 2025/01/24 | 3,020 | 3,045 | 3,020 | 3,025 | 1,700 |
| 2025/01/23 | 3,025 | 3,025 | 3,010 | 3,025 | 1,100 |
| 2025/01/22 | 3,035 | 3,035 | 3,010 | 3,015 | 2,600 |
| 2025/01/21 | 2,990 | 3,010 | 2,990 | 3,010 | 1,600 |
| 2025/01/20 | 2,978 | 2,986 | 2,968 | 2,968 | 2,500 |
| 2025/01/17 | 2,985 | 2,986 | 2,984 | 2,986 | 1,100 |
| 2025/01/16 | 2,960 | 2,969 | 2,960 | 2,960 | 300 |
| 2025/01/15 | 2,947 | 2,947 | 2,947 | 2,947 | 100 |
| 2025/01/14 | 2,966 | 2,966 | 2,946 | 2,946 | 700 |
| 2025/01/10 | 2,955 | 2,955 | 2,945 | 2,945 | 1,200 |
| 2025/01/09 | 2,960 | 2,960 | 2,945 | 2,945 | 700 |
| 2025/01/08 | 2,948 | 2,960 | 2,948 | 2,960 | 200 |
| 2025/01/07 | 2,941 | 2,960 | 2,939 | 2,948 | 1,700 |
| 2025/01/06 | 2,962 | 2,962 | 2,933 | 2,933 | 1,400 |
| 2024/12/30 | 2,950 | 2,999 | 2,920 | 2,960 | 800 |
| 2024/12/27 | 2,860 | 2,900 | 2,860 | 2,900 | 2,200 |
| 2024/12/26 | 2,903 | 2,903 | 2,876 | 2,878 | 1,300 |
| 2024/12/25 | 2,890 | 2,891 | 2,840 | 2,840 | 5,700 |
| 2024/12/24 | 2,890 | 2,890 | 2,855 | 2,890 | 1,100 |
| 2024/12/23 | 2,889 | 2,897 | 2,889 | 2,897 | 200 |
| 2024/12/20 | 2,895 | 2,895 | 2,870 | 2,870 | 400 |
| 2024/12/19 | 2,862 | 2,903 | 2,860 | 2,870 | 1,200 |
| 2024/12/18 | 2,903 | 2,903 | 2,869 | 2,869 | 700 |
| 2024/12/17 | 2,889 | 2,903 | 2,862 | 2,903 | 3,300 |
| 2024/12/16 | 2,903 | 2,906 | 2,860 | 2,895 | 800 |
| 2024/12/13 | 2,864 | 2,865 | 2,840 | 2,865 | 300 |
| 2024/12/11 | 2,864 | 2,864 | 2,814 | 2,864 | 1,200 |
| 2024/12/10 | 2,823 | 2,864 | 2,823 | 2,864 | 1,800 |
| 2024/12/09 | 2,791 | 2,820 | 2,791 | 2,820 | 700 |
| 2024/12/06 | 2,794 | 2,820 | 2,790 | 2,820 | 3,500 |
| 2024/12/05 | 2,815 | 2,859 | 2,815 | 2,821 | 700 |
| 2024/12/04 | 2,858 | 2,858 | 2,814 | 2,814 | 800 |
| 2024/12/03 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
| 2024/12/02 | 2,884 | 2,884 | 2,790 | 2,825 | 5,500 |
| 2024/11/29 | 2,857 | 2,878 | 2,857 | 2,878 | 300 |
| 2024/11/28 | 2,816 | 2,835 | 2,790 | 2,835 | 3,700 |
| 2024/11/27 | 2,852 | 2,895 | 2,798 | 2,853 | 5,000 |
| 2024/11/26 | 2,873 | 2,873 | 2,873 | 2,873 | 100 |
| 2024/11/25 | 2,901 | 2,918 | 2,901 | 2,910 | 2,600 |
| 2024/11/22 | 2,862 | 2,897 | 2,861 | 2,897 | 1,700 |
| 2024/11/21 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2024/11/20 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
| 2024/11/19 | 2,876 | 2,901 | 2,876 | 2,900 | 500 |
| 2024/11/18 | 2,871 | 2,920 | 2,870 | 2,875 | 500 |
| 2024/11/15 | 2,875 | 2,940 | 2,820 | 2,870 | 2,000 |
| 2024/11/14 | 2,812 | 2,825 | 2,806 | 2,825 | 1,600 |
| 2024/11/13 | 2,809 | 2,809 | 2,805 | 2,806 | 400 |
| 2024/11/12 | 2,789 | 2,810 | 2,789 | 2,805 | 3,500 |
| 2024/11/11 | 2,794 | 2,794 | 2,793 | 2,793 | 200 |
| 2024/11/08 | 2,815 | 2,830 | 2,804 | 2,804 | 1,400 |
| 2024/11/07 | 2,800 | 2,826 | 2,800 | 2,812 | 2,500 |
| 2024/11/06 | 2,846 | 2,850 | 2,845 | 2,850 | 1,100 |
| 2024/11/05 | 2,849 | 2,849 | 2,848 | 2,848 | 200 |
| 2024/11/01 | 2,873 | 2,873 | 2,851 | 2,851 | 300 |
| 2024/10/31 | 2,900 | 2,900 | 2,825 | 2,888 | 1,900 |
| 2024/10/30 | 2,935 | 2,935 | 2,935 | 2,935 | 100 |
| 2024/10/29 | 2,915 | 2,960 | 2,898 | 2,960 | 1,900 |
| 2024/10/28 | 2,859 | 2,925 | 2,859 | 2,915 | 3,500 |
| 2024/10/25 | 2,855 | 2,855 | 2,855 | 2,855 | 200 |
| 2024/10/24 | 2,856 | 2,856 | 2,844 | 2,844 | 300 |
| 2024/10/23 | 2,867 | 2,867 | 2,860 | 2,866 | 700 |
| 2024/10/22 | 2,940 | 2,940 | 2,866 | 2,867 | 3,300 |
| 2024/10/18 | 2,998 | 2,998 | 2,990 | 2,990 | 300 |
| 2024/10/17 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2024/10/15 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2024/10/11 | 3,010 | 3,010 | 2,994 | 2,994 | 400 |
| 2024/10/08 | 3,030 | 3,030 | 3,010 | 3,010 | 400 |
| 2024/10/07 | 3,040 | 3,040 | 3,025 | 3,025 | 300 |
| 2024/10/04 | 3,070 | 3,090 | 3,040 | 3,040 | 900 |
| 2024/10/03 | 3,010 | 3,065 | 3,010 | 3,065 | 1,000 |
| 2024/10/02 | 2,900 | 3,000 | 2,900 | 2,967 | 1,400 |
| 2024/10/01 | 2,930 | 2,930 | 2,900 | 2,900 | 500 |
| 2024/09/30 | 2,915 | 3,000 | 2,880 | 2,880 | 1,000 |
| 2024/09/27 | 2,901 | 2,975 | 2,900 | 2,950 | 1,300 |
| 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 |