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
2014/12/30 1,700 1,719 1,700 1,719 2,700
2014/12/29 1,700 1,700 1,700 1,700 100
2014/12/26 1,707 1,707 1,707 1,707 100
2014/12/25 1,687 1,687 1,683 1,683 500
2014/12/24 1,688 1,688 1,688 1,688 100
2014/12/22 1,691 1,720 1,688 1,688 1,300
2014/12/19 1,689 1,689 1,687 1,687 200
2014/12/18 1,668 1,668 1,668 1,668 100
2014/12/17 1,700 1,700 1,700 1,700 200
2014/12/15 1,712 1,712 1,712 1,712 200
2014/12/12 1,691 1,715 1,691 1,713 1,600
2014/12/11 1,716 1,716 1,681 1,681 600
2014/12/10 1,690 1,690 1,690 1,690 300
2014/12/09 1,724 1,725 1,691 1,700 700
2014/12/08 1,730 1,730 1,720 1,724 700
2014/12/05 1,723 1,723 1,691 1,691 300
2014/12/04 1,683 1,683 1,683 1,683 100
2014/12/03 1,690 1,692 1,683 1,683 1,400
2014/12/01 1,721 1,721 1,721 1,721 500
2014/11/26 1,695 1,695 1,695 1,695 1,300
2014/11/25 1,718 1,718 1,700 1,700 700
2014/11/20 1,692 1,719 1,692 1,718 500
2014/11/19 1,693 1,693 1,693 1,693 1,500
2014/11/18 1,719 1,719 1,719 1,719 300
2014/11/17 1,700 1,701 1,700 1,700 800
2014/11/14 1,695 1,707 1,690 1,700 2,900
2014/11/13 1,680 1,690 1,680 1,686 3,000
2014/11/12 1,675 1,684 1,675 1,680 1,300
2014/11/11 1,665 1,675 1,659 1,660 2,900
2014/11/10 1,650 1,660 1,650 1,660 1,500
2014/11/07 1,650 1,660 1,650 1,660 800
2014/11/06 1,650 1,655 1,650 1,650 500
2014/11/05 1,645 1,655 1,645 1,650 2,100
2014/11/04 1,655 1,655 1,646 1,646 2,200
2014/10/31 1,640 1,640 1,640 1,640 400
2014/10/30 1,640 1,650 1,630 1,640 900
2014/10/28 1,654 1,654 1,630 1,630 900
2014/10/27 1,674 1,674 1,649 1,660 500
2014/10/24 1,650 1,650 1,650 1,650 200
2014/10/23 1,650 1,650 1,650 1,650 300
2014/10/22 1,600 1,600 1,587 1,587 300
2014/10/20 1,560 1,650 1,560 1,650 500
2014/10/16 1,590 1,590 1,590 1,590 100
2014/10/15 1,610 1,610 1,600 1,600 400
2014/10/10 1,631 1,631 1,620 1,630 700
2014/10/09 1,650 1,650 1,644 1,644 2,800
2014/10/07 1,650 1,650 1,650 1,650 200
2014/10/06 1,650 1,650 1,650 1,650 400
2014/10/03 1,635 1,650 1,635 1,650 500
2014/10/02 1,630 1,670 1,630 1,670 3,500
2014/10/01 1,660 1,660 1,650 1,650 900
2014/09/30 1,650 1,660 1,650 1,660 800
2014/09/29 1,660 1,660 1,659 1,659 200
2014/09/26 1,680 1,680 1,650 1,650 400
2014/09/25 1,650 1,651 1,650 1,650 1,700
2014/09/24 1,641 1,650 1,641 1,650 400
2014/09/22 1,660 1,661 1,654 1,654 1,500
2014/09/19 1,645 1,645 1,644 1,645 3,400
2014/09/18 1,641 1,645 1,636 1,645 2,000
2014/09/17 1,634 1,641 1,634 1,641 1,500
2014/09/16 1,635 1,640 1,634 1,640 3,500
2014/09/12 1,635 1,635 1,634 1,635 1,000
2014/09/11 1,630 1,635 1,630 1,635 1,000
2014/09/10 1,635 1,635 1,621 1,621 1,000
2014/09/09 1,635 1,640 1,630 1,630 1,600
2014/09/08 1,630 1,630 1,630 1,630 200
2014/09/05 1,620 1,620 1,620 1,620 100
2014/09/04 1,630 1,630 1,623 1,623 500
2014/09/03 1,625 1,630 1,623 1,623 1,800
2014/09/02 1,620 1,650 1,620 1,620 6,400
2014/09/01 1,600 1,620 1,600 1,620 500
2014/08/29 1,598 1,610 1,598 1,600 500
2014/08/27 1,580 1,580 1,580 1,580 700
2014/08/26 1,620 1,638 1,600 1,620 1,000
2014/08/25 1,614 1,620 1,600 1,620 600
2014/08/22 1,600 1,600 1,600 1,600 100
2014/08/21 1,585 1,585 1,580 1,580 300
2014/08/19 1,581 1,585 1,581 1,585 700
2014/08/18 1,580 1,580 1,580 1,580 300
2014/08/14 1,580 1,580 1,580 1,580 200
2014/08/12 1,576 1,613 1,576 1,613 200
2014/08/11 1,585 1,590 1,575 1,576 1,000
2014/08/08 1,605 1,605 1,605 1,605 100
2014/08/07 1,607 1,607 1,606 1,606 200
2014/08/01 1,642 1,642 1,642 1,642 1,300
2014/07/31 1,638 1,638 1,638 1,638 200
2014/07/29 1,638 1,638 1,638 1,638 200
2014/07/28 1,638 1,640 1,638 1,640 1,600
2014/07/25 1,630 1,630 1,630 1,630 200
2014/07/23 1,620 1,620 1,620 1,620 200
2014/07/22 1,620 1,620 1,620 1,620 100
2014/07/17 1,605 1,610 1,600 1,600 1,500
2014/07/16 1,585 1,605 1,585 1,605 1,300
2014/07/15 1,630 1,630 1,625 1,625 900
2014/07/14 1,630 1,630 1,630 1,630 600
2014/07/11 1,626 1,626 1,626 1,626 200
2014/07/10 1,625 1,626 1,625 1,626 500
2014/07/09 1,630 1,630 1,630 1,630 100
2014/07/08 1,635 1,635 1,630 1,630 200
2014/07/04 1,627 1,640 1,627 1,630 800
2014/07/03 1,627 1,627 1,627 1,627 100
2014/07/01 1,618 1,630 1,600 1,630 800
2014/06/30 1,620 1,630 1,620 1,629 500
2014/06/26 1,615 1,615 1,605 1,605 1,700
2014/06/25 1,655 1,655 1,655 1,655 100
2014/06/24 1,640 1,655 1,621 1,655 1,400
2014/06/23 1,640 1,660 1,640 1,640 900
2014/06/20 1,642 1,660 1,640 1,640 1,900
2014/06/17 1,612 1,650 1,602 1,642 1,200
2014/06/16 1,700 1,700 1,611 1,611 900
2014/06/13 1,634 1,680 1,629 1,680 2,700
2014/06/12 1,580 1,618 1,580 1,610 600
2014/06/11 1,590 1,590 1,565 1,565 1,000
2014/06/10 1,574 1,574 1,550 1,550 700
2014/06/09 1,574 1,580 1,572 1,572 2,700
2014/06/06 1,547 1,557 1,547 1,557 1,400
2014/06/04 1,549 1,549 1,549 1,549 900
2014/06/03 1,542 1,542 1,542 1,542 800
2014/06/02 1,549 1,549 1,549 1,549 600
2014/05/30 1,549 1,549 1,542 1,542 500
2014/05/29 1,540 1,540 1,540 1,540 200
2014/05/28 1,531 1,531 1,531 1,531 100
2014/05/27 1,530 1,530 1,530 1,530 300
2014/05/26 1,530 1,530 1,530 1,530 1,200
2014/05/22 1,493 1,530 1,493 1,530 300
2014/05/21 1,515 1,515 1,515 1,515 400
2014/05/20 1,495 1,500 1,495 1,500 600
2014/05/19 1,501 1,511 1,501 1,505 300
2014/05/15 1,535 1,535 1,535 1,535 100
2014/05/14 1,500 1,500 1,500 1,500 400
2014/05/13 1,555 1,555 1,488 1,490 700
2014/05/09 1,540 1,540 1,526 1,526 200
2014/05/08 1,540 1,557 1,540 1,540 800
2014/05/07 1,540 1,540 1,540 1,540 300
2014/05/01 1,550 1,550 1,550 1,550 400
2014/04/30 1,560 1,560 1,556 1,556 400
2014/04/28 1,555 1,555 1,554 1,554 300
2014/04/25 1,554 1,555 1,554 1,555 300
2014/04/24 1,550 1,550 1,550 1,550 100
2014/04/23 1,537 1,537 1,537 1,537 100
2014/04/22 1,526 1,526 1,526 1,526 100
2014/04/18 1,555 1,555 1,550 1,550 200
2014/04/11 1,549 1,551 1,505 1,521 2,500
2014/04/10 1,580 1,599 1,558 1,558 1,700
2014/04/09 1,600 1,600 1,560 1,560 400
2014/04/07 1,601 1,663 1,601 1,663 400
2014/04/04 1,625 1,625 1,620 1,620 900
2014/04/02 1,630 1,630 1,630 1,630 200
2014/04/01 1,650 1,650 1,610 1,610 400
2014/03/27 1,600 1,600 1,600 1,600 600
2014/03/26 1,600 1,600 1,600 1,600 500
2014/03/24 1,620 1,630 1,620 1,630 400
2014/03/20 1,620 1,620 1,620 1,620 200
2014/03/17 1,620 1,620 1,620 1,620 300
2014/03/13 1,617 1,617 1,610 1,610 300
2014/03/12 1,615 1,650 1,615 1,650 200
2014/03/11 1,655 1,655 1,655 1,655 200
2014/03/07 1,640 1,657 1,640 1,657 1,700
2014/03/05 1,630 1,630 1,600 1,600 500
2014/03/04 1,590 1,620 1,590 1,620 800
2014/03/03 1,645 1,645 1,608 1,608 700
2014/02/28 1,653 1,655 1,647 1,655 600
2014/02/27 1,653 1,653 1,653 1,653 100
2014/02/26 1,660 1,660 1,660 1,660 100
2014/02/25 1,650 1,660 1,650 1,650 600
2014/02/19 1,650 1,650 1,650 1,650 200
2014/02/17 1,690 1,700 1,615 1,615 800
2014/02/14 1,660 1,666 1,660 1,660 1,700
2014/02/13 1,735 1,735 1,667 1,667 300
2014/02/12 1,695 1,695 1,695 1,695 300
2014/02/10 1,665 1,680 1,665 1,680 700
2014/02/07 1,645 1,665 1,645 1,665 2,100
2014/02/05 1,585 1,645 1,585 1,645 300
2014/02/04 1,581 1,600 1,561 1,600 1,400
2014/02/03 1,701 1,701 1,630 1,630 1,500
2014/01/31 1,660 1,661 1,660 1,661 600
2014/01/30 1,650 1,659 1,645 1,659 800
2014/01/29 1,650 1,650 1,650 1,650 200
2014/01/28 1,625 1,650 1,625 1,648 300
2014/01/27 1,675 1,675 1,650 1,650 1,600
2014/01/24 1,725 1,725 1,725 1,725 300
2014/01/22 1,684 1,735 1,684 1,685 2,700
2014/01/21 1,670 1,670 1,660 1,670 1,400
2014/01/20 1,665 1,670 1,665 1,665 2,500
2014/01/17 1,655 1,665 1,655 1,665 600
2014/01/16 1,631 1,645 1,631 1,644 2,000
2014/01/15 1,630 1,630 1,611 1,611 700
2014/01/14 1,649 1,650 1,611 1,611 1,500
2014/01/10 1,630 1,649 1,630 1,649 300
2014/01/09 1,650 1,650 1,650 1,650 600
2014/01/07 1,645 1,645 1,645 1,645 700
2014/01/06 1,602 1,605 1,600 1,605 2,000

このページの先頭へ