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
2012/12/28 1,241 1,278 1,241 1,278 1,600
2012/12/27 1,214 1,250 1,214 1,250 1,400
2012/12/26 1,212 1,212 1,186 1,200 1,500
2012/12/25 1,150 1,211 1,150 1,211 1,300
2012/12/21 1,210 1,210 1,210 1,210 200
2012/12/20 1,200 1,200 1,200 1,200 200
2012/12/19 1,190 1,210 1,190 1,210 1,400
2012/12/18 1,190 1,190 1,190 1,190 800
2012/12/17 1,200 1,200 1,200 1,200 400
2012/12/14 1,200 1,200 1,200 1,200 1,500
2012/12/13 1,190 1,210 1,190 1,210 1,100
2012/12/12 1,156 1,180 1,153 1,180 1,200
2012/12/11 1,210 1,216 1,200 1,216 600
2012/12/10 1,180 1,180 1,180 1,180 200
2012/12/07 1,189 1,189 1,189 1,189 100
2012/12/06 1,200 1,200 1,160 1,160 2,100
2012/12/03 1,205 1,205 1,205 1,205 600
2012/11/30 1,180 1,180 1,175 1,175 300
2012/11/26 1,159 1,160 1,159 1,160 400
2012/11/22 1,130 1,165 1,130 1,165 900
2012/11/21 1,120 1,120 1,120 1,120 300
2012/11/19 1,130 1,130 1,120 1,120 500
2012/11/08 1,120 1,129 1,120 1,129 500
2012/11/07 1,092 1,092 1,092 1,092 100
2012/11/06 1,100 1,125 1,092 1,092 3,100
2012/11/05 1,060 1,060 1,060 1,060 400
2012/11/02 1,090 1,090 1,085 1,090 800
2012/11/01 1,080 1,080 1,080 1,080 600
2012/10/31 1,070 1,070 1,051 1,062 400
2012/10/29 1,070 1,070 1,070 1,070 100
2012/10/26 1,065 1,069 1,065 1,069 300
2012/10/24 1,060 1,060 1,060 1,060 300
2012/10/18 1,050 1,050 1,050 1,050 100
2012/10/17 1,075 1,075 1,050 1,050 400
2012/10/16 1,050 1,050 1,050 1,050 100
2012/10/05 1,071 1,071 1,050 1,050 800
2012/10/04 1,070 1,070 1,060 1,060 500
2012/10/01 1,095 1,095 1,095 1,095 1,100
2012/09/28 1,069 1,069 1,050 1,069 500
2012/09/26 1,075 1,075 1,075 1,075 200
2012/09/24 1,045 1,045 1,045 1,045 100
2012/09/21 1,070 1,075 1,070 1,075 600
2012/09/20 1,075 1,075 1,075 1,075 100
2012/09/19 1,080 1,080 1,080 1,080 500
2012/09/18 1,058 1,060 1,052 1,060 3,300
2012/09/14 1,065 1,065 1,065 1,065 300
2012/09/05 1,061 1,061 1,061 1,061 200
2012/09/04 1,085 1,085 1,085 1,085 200
2012/09/03 1,084 1,084 1,084 1,084 600
2012/08/31 1,070 1,080 1,070 1,080 300
2012/08/28 1,069 1,069 1,069 1,069 100
2012/08/27 1,071 1,071 1,071 1,071 600
2012/08/24 1,080 1,089 1,080 1,085 900
2012/08/21 1,071 1,080 1,071 1,080 3,600
2012/08/20 1,070 1,075 1,070 1,071 600
2012/08/17 1,080 1,080 1,080 1,080 200
2012/08/16 1,052 1,052 1,052 1,052 500
2012/08/15 1,080 1,080 1,080 1,080 400
2012/08/14 1,055 1,055 1,055 1,055 500
2012/08/13 1,060 1,060 1,060 1,060 400
2012/08/10 1,030 1,030 1,030 1,030 100
2012/08/09 1,035 1,040 1,035 1,040 300
2012/08/08 1,030 1,030 1,030 1,030 200
2012/08/03 1,028 1,028 1,028 1,028 100
2012/08/01 1,058 1,058 1,058 1,058 800
2012/07/31 1,030 1,030 1,030 1,030 200
2012/07/26 1,003 1,003 1,000 1,000 700
2012/07/25 1,010 1,010 1,006 1,006 200
2012/07/24 1,007 1,007 1,007 1,007 400
2012/07/23 1,011 1,011 1,011 1,011 300
2012/07/19 1,020 1,020 1,005 1,005 600
2012/07/18 1,010 1,019 1,010 1,010 400
2012/07/17 1,040 1,040 1,040 1,040 400
2012/07/12 1,071 1,071 1,070 1,070 500
2012/07/10 1,090 1,090 1,090 1,090 100
2012/07/06 1,090 1,090 1,090 1,090 200
2012/07/05 1,090 1,090 1,090 1,090 500
2012/07/04 1,080 1,095 1,080 1,094 900
2012/07/02 1,099 1,099 1,099 1,099 700
2012/06/29 1,070 1,092 1,070 1,092 700
2012/06/28 1,032 1,080 1,032 1,080 3,200
2012/06/27 1,040 1,040 1,030 1,030 300
2012/06/26 1,120 1,120 1,120 1,120 200
2012/06/25 1,090 1,090 1,090 1,090 100
2012/06/22 1,060 1,060 1,060 1,060 100
2012/06/21 1,038 1,050 1,038 1,050 2,100
2012/06/20 1,049 1,049 1,049 1,049 800
2012/06/19 1,038 1,038 1,038 1,038 800
2012/06/18 1,020 1,050 1,020 1,030 1,100
2012/06/15 1,070 1,070 1,070 1,070 100
2012/06/13 1,040 1,040 1,040 1,040 300
2012/06/11 1,045 1,050 1,045 1,050 1,000
2012/06/01 1,045 1,045 1,045 1,045 700
2012/05/31 1,045 1,045 1,045 1,045 200
2012/05/30 1,045 1,045 1,045 1,045 100
2012/05/28 1,080 1,080 1,050 1,050 400
2012/05/25 1,030 1,030 1,030 1,030 200
2012/05/23 1,010 1,020 1,010 1,020 200
2012/05/22 1,020 1,025 1,020 1,020 900
2012/05/21 1,000 1,020 1,000 1,020 1,000
2012/05/18 1,015 1,015 1,010 1,010 500
2012/05/17 1,010 1,010 1,010 1,010 100
2012/05/16 1,020 1,020 1,020 1,020 200
2012/05/15 1,050 1,080 1,005 1,050 1,200
2012/05/14 1,120 1,120 1,081 1,081 400
2012/05/11 1,103 1,103 1,101 1,101 200
2012/05/10 1,120 1,120 1,100 1,103 1,300
2012/05/09 1,140 1,140 1,140 1,140 3,000
2012/05/08 1,200 1,200 1,110 1,140 2,600
2012/05/07 1,186 1,200 1,185 1,200 600
2012/05/01 1,218 1,218 1,191 1,191 800
2012/04/27 1,220 1,231 1,203 1,231 400
2012/04/26 1,220 1,220 1,220 1,220 300
2012/04/25 1,218 1,218 1,190 1,190 500
2012/04/23 1,209 1,210 1,209 1,210 500
2012/04/20 1,180 1,180 1,180 1,180 300
2012/04/18 1,200 1,200 1,200 1,200 200
2012/04/17 1,181 1,181 1,180 1,180 600
2012/04/13 1,198 1,198 1,190 1,190 300
2012/04/12 1,170 1,175 1,170 1,175 300
2012/04/11 1,200 1,200 1,200 1,200 100
2012/04/09 1,220 1,250 1,220 1,250 400
2012/04/06 1,180 1,180 1,160 1,160 200
2012/04/05 1,202 1,202 1,190 1,190 600
2012/04/04 1,230 1,230 1,230 1,230 2,000
2012/04/03 1,211 1,211 1,201 1,201 500
2012/04/02 1,220 1,220 1,220 1,220 700
2012/03/30 1,200 1,200 1,193 1,199 700
2012/03/29 1,200 1,200 1,200 1,200 400
2012/03/28 1,210 1,210 1,210 1,210 200
2012/03/27 1,217 1,230 1,217 1,230 300
2012/03/26 1,235 1,235 1,223 1,223 400
2012/03/23 1,230 1,235 1,230 1,230 400
2012/03/22 1,230 1,250 1,230 1,240 1,600
2012/03/21 1,200 1,230 1,200 1,230 2,200
2012/03/19 1,171 1,180 1,150 1,180 600
2012/03/16 1,200 1,200 1,200 1,200 500
2012/03/14 1,160 1,170 1,160 1,170 800
2012/03/13 1,170 1,170 1,170 1,170 500
2012/03/12 1,170 1,170 1,170 1,170 100
2012/03/09 1,179 1,179 1,153 1,153 600
2012/03/08 1,145 1,150 1,145 1,146 600
2012/03/07 1,169 1,169 1,150 1,150 300
2012/03/05 1,189 1,189 1,189 1,189 100
2012/03/02 1,195 1,195 1,191 1,191 600
2012/03/01 1,214 1,214 1,214 1,214 600
2012/02/29 1,180 1,206 1,180 1,206 5,100
2012/02/28 1,135 1,170 1,135 1,170 700
2012/02/27 1,110 1,180 1,110 1,180 700
2012/02/24 1,090 1,100 1,080 1,100 2,500
2012/02/23 1,085 1,095 1,085 1,095 800
2012/02/22 1,060 1,095 1,060 1,095 1,600
2012/02/21 1,062 1,065 1,062 1,065 500
2012/02/20 1,055 1,060 1,055 1,060 400
2012/02/17 1,040 1,050 1,040 1,050 1,200
2012/02/16 1,035 1,040 1,031 1,040 1,600
2012/02/15 1,030 1,045 1,030 1,040 1,700
2012/02/14 1,020 1,030 1,020 1,030 1,000
2012/02/13 1,000 1,029 1,000 1,029 400
2012/02/09 1,020 1,030 1,020 1,030 1,400
2012/02/08 1,025 1,025 1,025 1,025 300
2012/02/07 1,025 1,025 1,015 1,015 400
2012/02/06 1,025 1,025 1,025 1,025 1,200
2012/02/02 1,010 1,015 1,010 1,015 800
2012/02/01 1,011 1,011 1,011 1,011 900
2012/01/31 1,002 1,005 1,002 1,005 300
2012/01/27 1,010 1,010 1,000 1,000 800
2012/01/26 1,000 1,000 1,000 1,000 1,200
2012/01/25 990 990 990 990 1,100
2012/01/24 990 990 980 980 300
2012/01/23 968 980 968 980 400
2012/01/20 968 975 968 975 1,000
2012/01/19 970 970 968 970 600
2012/01/16 975 980 975 980 500
2012/01/13 974 975 974 975 800
2012/01/12 960 960 960 960 300
2012/01/05 975 975 975 975 400
2012/01/04 975 975 975 975 1,100

このページの先頭へ