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
2016/12/30 1,468 1,468 1,451 1,451 800
2016/12/29 1,470 1,470 1,470 1,470 2,000
2016/12/28 1,471 1,471 1,470 1,470 800
2016/12/27 1,468 1,470 1,463 1,470 900
2016/12/26 1,475 1,475 1,470 1,470 1,300
2016/12/22 1,450 1,475 1,440 1,475 2,300
2016/12/21 1,475 1,480 1,475 1,475 4,300
2016/12/20 1,471 1,475 1,471 1,475 400
2016/12/19 1,470 1,470 1,470 1,470 1,500
2016/12/16 1,465 1,465 1,460 1,465 700
2016/12/15 1,455 1,465 1,455 1,465 700
2016/12/14 1,455 1,455 1,455 1,455 100
2016/12/13 1,460 1,460 1,442 1,442 700
2016/12/12 1,440 1,450 1,440 1,441 900
2016/12/09 1,425 1,425 1,416 1,420 300
2016/12/07 1,424 1,430 1,424 1,425 800
2016/12/06 1,404 1,420 1,404 1,420 1,600
2016/12/05 1,400 1,410 1,400 1,402 700
2016/12/02 1,400 1,400 1,400 1,400 100
2016/12/01 1,400 1,400 1,399 1,400 1,200
2016/11/30 1,395 1,400 1,395 1,400 200
2016/11/29 1,400 1,400 1,365 1,365 1,100
2016/11/28 1,409 1,409 1,385 1,399 1,100
2016/11/25 1,370 1,417 1,351 1,417 900
2016/11/24 1,325 1,350 1,325 1,350 1,600
2016/11/22 1,325 1,340 1,320 1,320 3,500
2016/11/21 1,340 1,340 1,320 1,320 1,300
2016/11/18 1,320 1,340 1,320 1,340 500
2016/11/17 1,320 1,320 1,320 1,320 2,000
2016/11/16 1,329 1,329 1,329 1,329 100
2016/11/15 1,335 1,335 1,335 1,335 300
2016/11/14 1,340 1,340 1,340 1,340 1,100
2016/11/10 1,326 1,340 1,326 1,340 3,300
2016/11/09 1,305 1,325 1,295 1,325 500
2016/11/08 1,325 1,325 1,325 1,325 1,100
2016/11/07 1,337 1,337 1,309 1,309 1,600
2016/11/04 1,320 1,323 1,320 1,323 400
2016/11/01 1,309 1,309 1,309 1,309 300
2016/10/31 1,321 1,334 1,321 1,332 300
2016/10/28 1,320 1,320 1,320 1,320 800
2016/10/27 1,340 1,340 1,340 1,340 300
2016/10/26 1,321 1,330 1,321 1,330 300
2016/10/25 1,320 1,320 1,320 1,320 100
2016/10/24 1,306 1,320 1,306 1,320 3,200
2016/10/21 1,306 1,306 1,306 1,306 100
2016/10/20 1,315 1,315 1,314 1,315 1,000
2016/10/19 1,305 1,315 1,305 1,315 500
2016/10/18 1,291 1,304 1,291 1,304 400
2016/10/17 1,291 1,291 1,291 1,291 100
2016/10/13 1,296 1,296 1,296 1,296 200
2016/10/11 1,293 1,293 1,293 1,293 3,000
2016/10/07 1,293 1,293 1,293 1,293 100
2016/10/06 1,299 1,299 1,299 1,299 100
2016/10/05 1,336 1,336 1,306 1,306 200
2016/10/04 1,350 1,350 1,350 1,350 100
2016/10/03 1,355 1,367 1,355 1,367 600
2016/09/30 1,290 1,320 1,290 1,313 400
2016/09/29 1,290 1,290 1,290 1,290 100
2016/09/28 1,280 1,280 1,280 1,280 200
2016/09/27 1,262 1,263 1,262 1,263 300
2016/09/26 1,289 1,290 1,260 1,260 2,700
2016/09/23 1,278 1,290 1,278 1,290 400
2016/09/21 1,270 1,270 1,270 1,270 100
2016/09/16 1,262 1,262 1,260 1,260 800
2016/09/15 1,260 1,260 1,260 1,260 200
2016/09/14 1,265 1,265 1,265 1,265 100
2016/09/13 1,278 1,278 1,264 1,278 700
2016/09/12 1,274 1,278 1,274 1,278 200
2016/09/09 1,274 1,274 1,274 1,274 100
2016/09/07 1,285 1,285 1,281 1,281 300
2016/09/06 1,278 1,295 1,278 1,295 1,800
2016/09/02 1,251 1,251 1,251 1,251 400
2016/09/01 1,289 1,289 1,259 1,259 400
2016/08/29 1,277 1,277 1,277 1,277 100
2016/08/26 1,290 1,290 1,290 1,290 100
2016/08/23 1,266 1,266 1,266 1,266 100
2016/08/19 1,279 1,279 1,279 1,279 100
2016/08/15 1,292 1,292 1,292 1,292 200
2016/08/10 1,230 1,230 1,230 1,230 200
2016/08/09 1,232 1,290 1,232 1,260 1,700
2016/08/08 1,275 1,275 1,262 1,262 700
2016/08/05 1,275 1,275 1,275 1,275 100
2016/08/04 1,285 1,288 1,285 1,288 1,300
2016/08/03 1,280 1,288 1,280 1,285 2,800
2016/08/02 1,280 1,280 1,280 1,280 200
2016/08/01 1,267 1,267 1,267 1,267 400
2016/07/29 1,280 1,280 1,280 1,280 400
2016/07/28 1,280 1,280 1,280 1,280 300
2016/07/27 1,277 1,280 1,277 1,277 2,600
2016/07/26 1,277 1,277 1,276 1,276 200
2016/07/25 1,268 1,268 1,268 1,268 100
2016/07/22 1,269 1,269 1,269 1,269 300
2016/07/21 1,270 1,270 1,270 1,270 100
2016/07/20 1,270 1,270 1,270 1,270 100
2016/07/19 1,282 1,282 1,269 1,269 400
2016/07/15 1,253 1,253 1,253 1,253 100
2016/07/13 1,253 1,253 1,253 1,253 100
2016/07/12 1,253 1,253 1,253 1,253 200
2016/07/11 1,270 1,270 1,250 1,250 200
2016/07/08 1,256 1,256 1,255 1,255 1,600
2016/07/06 1,255 1,255 1,255 1,255 300
2016/07/04 1,285 1,285 1,285 1,285 100
2016/07/01 1,342 1,342 1,287 1,287 400
2016/06/30 1,282 1,282 1,282 1,282 100
2016/06/29 1,295 1,295 1,295 1,295 300
2016/06/24 1,330 1,330 1,271 1,271 3,600
2016/06/23 1,336 1,361 1,329 1,329 900
2016/06/22 1,336 1,336 1,336 1,336 200
2016/06/21 1,366 1,366 1,336 1,336 6,500
2016/06/20 1,372 1,372 1,372 1,372 100
2016/06/17 1,372 1,372 1,372 1,372 100
2016/06/13 1,432 1,432 1,386 1,386 300
2016/06/10 1,372 1,372 1,372 1,372 100
2016/06/09 1,386 1,386 1,386 1,386 100
2016/06/08 1,337 1,400 1,321 1,400 600
2016/06/02 1,365 1,365 1,350 1,350 200
2016/06/01 1,350 1,350 1,350 1,350 600
2016/05/30 1,350 1,351 1,350 1,350 800
2016/05/27 1,350 1,350 1,350 1,350 1,200
2016/05/26 1,351 1,351 1,350 1,350 500
2016/05/24 1,380 1,380 1,380 1,380 100
2016/05/17 1,380 1,380 1,380 1,380 500
2016/05/16 1,350 1,350 1,350 1,350 500
2016/05/13 1,350 1,350 1,350 1,350 1,000
2016/05/12 1,350 1,350 1,350 1,350 300
2016/05/10 1,350 1,350 1,350 1,350 100
2016/05/09 1,372 1,372 1,351 1,351 200
2016/05/02 1,386 1,386 1,386 1,386 300
2016/04/28 1,400 1,400 1,386 1,386 700
2016/04/27 1,400 1,400 1,400 1,400 200
2016/04/22 1,410 1,410 1,410 1,410 200
2016/04/20 1,380 1,380 1,380 1,380 200
2016/04/15 1,393 1,394 1,380 1,380 600
2016/04/14 1,442 1,442 1,442 1,442 300
2016/04/11 1,352 1,352 1,352 1,352 100
2016/04/08 1,352 1,352 1,352 1,352 100
2016/04/06 1,348 1,348 1,348 1,348 100
2016/04/05 1,376 1,376 1,362 1,362 300
2016/04/01 1,400 1,400 1,376 1,376 300
2016/03/31 1,399 1,400 1,390 1,390 400
2016/03/28 1,350 1,350 1,350 1,350 100
2016/03/25 1,350 1,350 1,350 1,350 200
2016/03/23 1,370 1,370 1,370 1,370 200
2016/03/22 1,330 1,350 1,330 1,350 500
2016/03/18 1,352 1,352 1,322 1,325 400
2016/03/17 1,400 1,400 1,366 1,366 400
2016/03/15 1,400 1,400 1,380 1,380 700
2016/03/14 1,350 1,400 1,350 1,381 1,400
2016/03/11 1,350 1,360 1,350 1,350 1,200
2016/03/03 1,360 1,360 1,350 1,350 500
2016/03/02 1,361 1,361 1,361 1,361 500
2016/03/01 1,377 1,377 1,377 1,377 200
2016/02/29 1,377 1,377 1,377 1,377 500
2016/02/26 1,380 1,380 1,380 1,380 100
2016/02/25 1,398 1,398 1,350 1,350 1,200
2016/02/16 1,351 1,398 1,351 1,398 1,700
2016/02/12 1,400 1,400 1,340 1,399 3,300
2016/02/10 1,429 1,429 1,360 1,360 900
2016/02/09 1,450 1,450 1,348 1,430 3,000
2016/02/08 1,450 1,450 1,450 1,450 100
2016/02/05 1,450 1,450 1,450 1,450 100
2016/02/04 1,450 1,450 1,450 1,450 1,100
2016/02/03 1,499 1,499 1,450 1,450 600
2016/02/02 1,475 1,499 1,469 1,499 1,600
2016/02/01 1,500 1,500 1,470 1,470 900
2016/01/29 1,497 1,500 1,497 1,500 200
2016/01/28 1,500 1,500 1,480 1,480 200
2016/01/27 1,500 1,500 1,500 1,500 300
2016/01/26 1,540 1,540 1,540 1,540 100
2016/01/25 1,490 1,500 1,490 1,500 200
2016/01/22 1,485 1,555 1,461 1,467 1,100
2016/01/21 1,495 1,495 1,485 1,485 2,300
2016/01/20 1,500 1,500 1,500 1,500 100
2016/01/19 1,500 1,500 1,500 1,500 200
2016/01/18 1,495 1,500 1,495 1,500 200
2016/01/14 1,521 1,532 1,520 1,520 600
2016/01/12 1,555 1,555 1,522 1,522 800
2016/01/07 1,551 1,551 1,550 1,551 600
2016/01/04 1,601 1,601 1,601 1,601 400

このページの先頭へ