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
2011/12/30 955 960 953 953 1,300
2011/12/29 960 960 951 951 1,500
2011/12/27 951 951 951 951 200
2011/12/26 981 981 981 981 1,200
2011/12/22 951 951 951 951 100
2011/12/20 965 965 960 960 300
2011/12/16 965 965 965 965 400
2011/12/15 970 970 970 970 700
2011/12/13 989 989 989 989 100
2011/12/12 994 994 994 994 500
2011/12/09 965 980 965 980 200
2011/12/08 980 980 980 980 200
2011/12/07 960 980 960 980 500
2011/12/01 950 955 950 955 1,000
2011/11/30 950 960 950 960 600
2011/11/29 940 940 940 940 200
2011/11/28 950 950 950 950 600
2011/11/25 915 930 915 930 200
2011/11/24 0 0 0 930 0
2011/11/22 930 930 930 930 100
2011/11/21 917 917 917 917 200
2011/11/18 930 930 930 930 400
2011/11/17 935 935 935 935 100
2011/11/16 925 930 925 930 400
2011/11/15 950 950 930 930 900
2011/11/14 945 945 945 945 300
2011/11/11 960 960 960 960 500
2011/11/10 0 0 0 990 0
2011/11/09 990 990 990 990 100
2011/11/08 0 0 0 1,019 0
2011/11/07 0 0 0 1,019 0
2011/11/04 0 0 0 1,019 0
2011/11/02 0 0 0 1,019 0
2011/11/01 1,019 1,019 1,019 1,019 700
2011/10/31 1,000 1,000 1,000 1,000 300
2011/10/28 1,000 1,000 1,000 1,000 100
2011/10/27 1,000 1,000 1,000 1,000 500
2011/10/26 1,000 1,000 1,000 1,000 200
2011/10/25 0 0 0 998 0
2011/10/24 998 998 998 998 100
2011/10/21 0 0 0 998 0
2011/10/20 0 0 0 998 0
2011/10/19 0 0 0 998 0
2011/10/18 0 0 0 998 0
2011/10/17 0 0 0 998 0
2011/10/14 998 998 998 998 300
2011/10/13 999 999 999 999 200
2011/10/12 0 0 0 990 0
2011/10/11 0 0 0 990 0
2011/10/07 0 0 0 990 0
2011/10/06 0 0 0 990 0
2011/10/05 995 995 990 990 200
2011/10/04 1,020 1,020 1,000 1,000 1,100
2011/10/03 1,000 1,000 995 995 800
2011/09/30 1,000 1,000 1,000 1,000 1,800
2011/09/29 990 990 990 990 100
2011/09/28 1,000 1,000 1,000 1,000 200
2011/09/27 0 0 0 989 0
2011/09/26 989 989 989 989 100
2011/09/22 0 0 0 990 0
2011/09/21 990 990 990 990 1,100
2011/09/20 970 970 970 970 100
2011/09/16 961 970 960 960 2,800
2011/09/15 990 990 990 990 400
2011/09/14 980 1,010 970 970 1,700
2011/09/13 995 995 995 995 200
2011/09/12 980 980 980 980 500
2011/09/09 0 0 0 1,000 0
2011/09/08 982 1,000 980 1,000 1,600
2011/09/07 1,000 1,000 1,000 1,000 400
2011/09/06 965 965 965 965 500
2011/09/05 970 970 970 970 100
2011/09/02 986 986 985 985 1,500
2011/09/01 1,040 1,040 992 992 1,000
2011/08/31 1,008 1,010 1,008 1,010 400
2011/08/30 0 0 0 1,000 0
2011/08/29 1,010 1,010 1,000 1,000 200
2011/08/26 1,011 1,011 981 981 500
2011/08/25 0 0 0 981 0
2011/08/24 981 981 981 981 200
2011/08/23 1,000 1,000 972 972 1,400
2011/08/22 1,049 1,049 1,048 1,048 400
2011/08/19 1,040 1,040 1,040 1,040 100
2011/08/18 1,001 1,001 1,001 1,001 100
2011/08/17 0 0 0 1,020 0
2011/08/16 1,020 1,020 1,020 1,020 300
2011/08/15 1,000 1,030 1,000 1,020 2,000
2011/08/12 1,000 1,000 996 996 1,000
2011/08/11 993 993 993 993 200
2011/08/10 972 1,010 972 1,002 700
2011/08/09 995 1,000 980 1,000 1,900
2011/08/08 1,005 1,005 1,005 1,005 100
2011/08/05 1,072 1,072 1,013 1,026 5,300
2011/08/04 1,101 1,101 1,100 1,100 700
2011/08/03 1,120 1,120 1,120 1,120 100
2011/08/02 0 0 0 1,161 0
2011/08/01 1,161 1,161 1,161 1,161 600
2011/07/29 1,126 1,126 1,126 1,126 100
2011/07/28 1,151 1,151 1,121 1,121 1,300
2011/07/27 1,164 1,164 1,164 1,164 100
2011/07/26 1,162 1,165 1,162 1,165 700
2011/07/25 1,150 1,150 1,150 1,150 100
2011/07/22 1,140 1,150 1,140 1,150 2,500
2011/07/21 1,133 1,133 1,101 1,112 2,000
2011/07/20 1,133 1,133 1,127 1,127 400
2011/07/19 1,127 1,127 1,127 1,127 200
2011/07/15 1,127 1,135 1,127 1,135 400
2011/07/14 0 0 0 1,125 0
2011/07/13 1,125 1,125 1,125 1,125 100
2011/07/12 1,145 1,145 1,145 1,145 200
2011/07/11 1,146 1,146 1,146 1,146 100
2011/07/08 1,150 1,151 1,150 1,150 2,800
2011/07/07 1,140 1,150 1,140 1,150 800
2011/07/06 1,130 1,140 1,130 1,139 500
2011/07/05 1,130 1,130 1,130 1,130 100
2011/07/04 1,125 1,125 1,111 1,111 1,000
2011/07/01 1,100 1,100 1,100 1,100 700
2011/06/30 1,080 1,085 1,080 1,085 800
2011/06/29 1,091 1,091 1,090 1,090 600
2011/06/28 1,080 1,125 1,051 1,125 1,100
2011/06/27 1,095 1,110 1,095 1,110 1,700
2011/06/24 1,066 1,090 1,065 1,090 2,900
2011/06/23 1,070 1,070 1,068 1,068 300
2011/06/22 1,084 1,090 1,064 1,064 1,000
2011/06/21 1,088 1,088 1,088 1,088 100
2011/06/20 1,050 1,110 1,049 1,051 12,600
2011/06/17 1,044 1,045 1,042 1,042 3,900
2011/06/16 1,050 1,050 1,044 1,044 1,500
2011/06/15 1,050 1,050 1,050 1,050 1,900
2011/06/14 1,050 1,050 1,050 1,050 1,900
2011/06/13 1,060 1,060 1,040 1,050 3,000
2011/06/10 1,060 1,060 1,038 1,038 1,200
2011/06/09 1,090 1,090 1,060 1,060 700
2011/06/08 1,110 1,110 1,100 1,100 300
2011/06/07 1,110 1,110 1,110 1,110 500
2011/06/06 0 0 0 1,170 0
2011/06/03 1,170 1,170 1,170 1,170 100
2011/06/02 1,160 1,160 1,160 1,160 500
2011/06/01 1,173 1,190 1,165 1,165 900
2011/05/31 1,180 1,180 1,180 1,180 600
2011/05/30 1,160 1,160 1,160 1,160 1,300
2011/05/27 1,190 1,190 1,190 1,190 100
2011/05/26 1,200 1,200 1,190 1,200 700
2011/05/25 0 0 0 1,171 0
2011/05/24 1,190 1,190 1,171 1,171 800
2011/05/23 1,190 1,190 1,190 1,190 100
2011/05/20 1,200 1,200 1,200 1,200 100
2011/05/19 1,201 1,201 1,200 1,200 600
2011/05/18 1,190 1,220 1,190 1,220 800
2011/05/17 1,190 1,190 1,190 1,190 100
2011/05/16 1,200 1,200 1,190 1,190 300
2011/05/13 1,200 1,200 1,190 1,190 1,200
2011/05/12 1,190 1,200 1,190 1,200 800
2011/05/11 1,200 1,200 1,200 1,200 200
2011/05/10 1,220 1,220 1,220 1,220 500
2011/05/09 1,190 1,190 1,190 1,190 400
2011/05/06 1,180 1,180 1,180 1,180 300
2011/05/02 1,199 1,199 1,199 1,199 1,000
2011/04/28 1,185 1,200 1,185 1,200 500
2011/04/27 1,190 1,190 1,190 1,190 100
2011/04/26 1,190 1,190 1,190 1,190 200
2011/04/25 1,150 1,150 1,140 1,140 200
2011/04/22 0 0 0 1,150 0
2011/04/21 0 0 0 1,150 0
2011/04/20 1,150 1,150 1,150 1,150 100
2011/04/19 1,140 1,140 1,140 1,140 500
2011/04/18 1,133 1,133 1,133 1,133 100
2011/04/15 1,130 1,140 1,130 1,140 300
2011/04/14 1,095 1,130 1,095 1,130 500
2011/04/13 1,100 1,100 1,100 1,100 600
2011/04/12 1,130 1,130 1,130 1,130 100
2011/04/11 1,130 1,130 1,100 1,130 400
2011/04/08 1,130 1,130 1,130 1,130 100
2011/04/07 0 0 0 1,150 0
2011/04/06 1,150 1,150 1,150 1,150 100
2011/04/05 1,191 1,191 1,150 1,150 400
2011/04/04 1,220 1,220 1,220 1,220 200
2011/04/01 1,249 1,249 1,249 1,249 600
2011/03/31 1,220 1,230 1,220 1,230 500
2011/03/30 1,220 1,220 1,220 1,220 100
2011/03/29 1,170 1,170 1,170 1,170 300
2011/03/28 1,250 1,250 1,233 1,233 400
2011/03/25 0 0 0 1,175 0
2011/03/24 1,230 1,230 1,175 1,175 400
2011/03/23 1,220 1,220 1,190 1,190 1,100
2011/03/22 1,140 1,190 1,140 1,190 600
2011/03/18 1,050 1,080 1,050 1,080 400
2011/03/17 960 961 960 960 500
2011/03/16 940 1,040 940 1,040 3,200
2011/03/15 980 1,100 950 950 3,900
2011/03/14 1,350 1,350 1,130 1,130 5,700
2011/03/11 1,410 1,430 1,400 1,429 400
2011/03/10 1,400 1,427 1,400 1,427 400
2011/03/09 1,420 1,450 1,420 1,420 800
2011/03/08 1,420 1,420 1,410 1,420 3,500
2011/03/07 1,421 1,421 1,412 1,412 600
2011/03/04 1,445 1,445 1,428 1,428 400
2011/03/03 1,465 1,465 1,437 1,437 1,600
2011/03/02 1,465 1,465 1,465 1,465 200
2011/03/01 1,509 1,509 1,450 1,450 900
2011/02/28 1,450 1,470 1,450 1,470 300
2011/02/25 1,410 1,410 1,410 1,410 300
2011/02/24 1,470 1,470 1,470 1,470 100
2011/02/23 1,395 1,500 1,395 1,460 2,900
2011/02/22 1,426 1,426 1,400 1,410 2,500
2011/02/21 1,425 1,455 1,425 1,455 1,300
2011/02/18 1,425 1,425 1,425 1,425 100
2011/02/17 1,422 1,422 1,420 1,420 600
2011/02/16 1,401 1,406 1,400 1,405 3,700
2011/02/15 1,470 1,470 1,425 1,425 5,000
2011/02/14 1,470 1,470 1,465 1,470 1,000
2011/02/10 1,470 1,470 1,420 1,468 1,100
2011/02/09 1,450 1,480 1,420 1,480 2,600
2011/02/08 1,435 1,490 1,435 1,450 2,500
2011/02/07 1,425 1,450 1,425 1,435 1,500
2011/02/04 1,430 1,435 1,429 1,435 2,300
2011/02/03 1,370 1,430 1,370 1,385 2,700
2011/02/02 1,350 1,370 1,350 1,370 1,700
2011/02/01 1,275 1,330 1,275 1,330 3,200
2011/01/31 1,250 1,250 1,206 1,249 1,500
2011/01/28 1,250 1,250 1,250 1,250 300
2011/01/27 1,225 1,225 1,225 1,225 200
2011/01/26 1,220 1,220 1,220 1,220 300
2011/01/25 1,200 1,201 1,200 1,201 1,100
2011/01/24 1,200 1,200 1,190 1,190 700
2011/01/21 1,201 1,201 1,201 1,201 700
2011/01/20 1,240 1,240 1,240 1,240 200
2011/01/19 1,219 1,230 1,219 1,230 1,500
2011/01/18 1,200 1,215 1,200 1,215 1,100
2011/01/17 1,172 1,175 1,172 1,175 500
2011/01/14 1,200 1,200 1,170 1,170 700
2011/01/13 1,200 1,200 1,200 1,200 400
2011/01/12 1,185 1,200 1,185 1,200 1,000
2011/01/11 1,175 1,180 1,175 1,180 500
2011/01/07 1,168 1,168 1,168 1,168 100
2011/01/06 1,170 1,170 1,168 1,170 500
2011/01/05 1,170 1,170 1,170 1,170 200
2011/01/04 1,180 1,180 1,160 1,160 2,200

このページの先頭へ