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
2018/12/28 2,299 2,344 2,299 2,344 200
2018/12/27 2,215 2,359 2,215 2,349 2,700
2018/12/26 2,213 2,288 2,138 2,151 1,200
2018/12/25 2,150 2,178 2,108 2,108 5,600
2018/12/21 2,302 2,303 2,210 2,217 6,100
2018/12/20 2,346 2,446 2,310 2,315 12,600
2018/12/19 2,400 2,451 2,391 2,446 700
2018/12/18 2,400 2,409 2,357 2,361 16,500
2018/12/17 2,446 2,471 2,421 2,430 15,500
2018/12/14 2,511 2,511 2,485 2,496 6,500
2018/12/13 2,535 2,540 2,506 2,511 600
2018/12/12 2,525 2,530 2,506 2,520 1,300
2018/12/11 2,539 2,541 2,538 2,540 1,200
2018/12/10 2,570 2,590 2,555 2,555 8,000
2018/12/07 2,700 2,700 2,566 2,566 6,200
2018/12/04 2,702 2,702 2,700 2,702 2,400
2018/12/03 2,729 2,729 2,700 2,700 1,300
2018/11/29 2,739 2,739 2,729 2,729 400
2018/11/28 2,690 2,700 2,690 2,690 2,500
2018/11/27 2,715 2,745 2,695 2,695 500
2018/11/26 2,682 2,713 2,682 2,713 1,800
2018/11/22 2,763 2,763 2,713 2,713 600
2018/11/21 2,715 2,715 2,700 2,713 1,800
2018/11/19 2,741 2,741 2,741 2,741 600
2018/11/16 2,742 2,750 2,742 2,750 1,600
2018/11/15 2,740 2,763 2,740 2,760 400
2018/11/14 2,758 2,771 2,750 2,750 1,200
2018/11/13 2,770 2,770 2,753 2,758 1,400
2018/11/12 2,780 2,829 2,761 2,829 3,200
2018/11/09 2,736 2,769 2,736 2,753 1,900
2018/11/08 2,750 2,750 2,750 2,750 100
2018/11/07 2,726 2,733 2,726 2,730 500
2018/11/06 2,760 2,760 2,757 2,759 1,000
2018/11/02 2,760 2,760 2,760 2,760 200
2018/11/01 2,740 2,764 2,700 2,751 1,100
2018/10/31 2,717 2,740 2,705 2,740 1,300
2018/10/30 2,705 2,705 2,705 2,705 100
2018/10/29 2,686 2,705 2,674 2,705 500
2018/10/26 2,770 2,770 2,661 2,700 3,800
2018/10/25 2,770 2,782 2,691 2,770 1,400
2018/10/24 2,800 2,820 2,785 2,820 500
2018/10/23 2,821 2,821 2,775 2,795 3,400
2018/10/22 2,791 2,840 2,791 2,838 900
2018/10/19 2,800 2,820 2,790 2,819 700
2018/10/18 2,801 2,821 2,784 2,820 1,700
2018/10/17 2,828 2,828 2,820 2,827 700
2018/10/16 2,839 2,839 2,810 2,828 1,000
2018/10/15 2,840 2,840 2,790 2,790 500
2018/10/12 2,790 2,790 2,755 2,790 400
2018/10/11 2,840 2,840 2,730 2,748 6,300
2018/10/10 2,880 2,880 2,860 2,880 1,200
2018/10/09 2,885 2,898 2,848 2,880 1,600
2018/10/05 2,910 2,920 2,886 2,890 1,600
2018/10/04 2,930 2,939 2,920 2,930 1,800
2018/10/03 2,930 2,930 2,930 2,930 800
2018/10/02 2,896 2,930 2,883 2,930 1,700
2018/10/01 2,845 2,900 2,821 2,900 2,200
2018/09/28 2,812 2,818 2,812 2,818 1,000
2018/09/27 2,810 2,846 2,808 2,809 1,500
2018/09/26 2,810 2,840 2,808 2,811 7,800
2018/09/25 2,819 2,840 2,795 2,801 6,700
2018/09/21 2,800 2,830 2,790 2,819 3,800
2018/09/20 2,768 2,780 2,760 2,760 1,100
2018/09/19 2,731 2,731 2,720 2,725 2,900
2018/09/18 2,715 2,720 2,715 2,720 500
2018/09/14 2,703 2,710 2,703 2,710 2,200
2018/09/13 2,695 2,695 2,681 2,695 1,600
2018/09/12 2,746 2,746 2,692 2,695 2,200
2018/09/11 2,700 2,706 2,700 2,703 800
2018/09/10 2,702 2,702 2,690 2,698 2,300
2018/09/07 2,741 2,741 2,698 2,700 6,400
2018/09/06 2,776 2,776 2,741 2,741 3,300
2018/09/05 2,800 2,846 2,791 2,791 1,100
2018/09/04 2,797 2,800 2,790 2,790 800
2018/09/03 2,800 2,810 2,789 2,796 2,400
2018/08/31 2,784 2,790 2,770 2,787 5,400
2018/08/30 2,797 2,800 2,752 2,787 2,900
2018/08/29 2,829 2,848 2,765 2,797 5,800
2018/08/28 2,900 2,917 2,825 2,825 3,500
2018/08/27 2,830 2,940 2,830 2,855 3,800
2018/08/24 2,757 2,790 2,739 2,790 4,000
2018/08/23 2,741 2,741 2,704 2,715 1,700
2018/08/22 2,700 2,743 2,681 2,743 1,200
2018/08/21 2,721 2,732 2,715 2,730 2,200
2018/08/20 2,775 2,775 2,724 2,724 1,600
2018/08/17 2,770 2,774 2,720 2,763 3,200
2018/08/16 2,851 2,851 2,741 2,770 7,100
2018/08/15 2,900 2,959 2,880 2,885 5,800
2018/08/14 2,920 2,944 2,890 2,900 5,500
2018/08/13 3,095 3,120 2,900 2,955 19,800
2018/08/10 3,235 3,355 3,235 3,305 4,900
2018/08/09 3,235 3,250 3,205 3,205 8,300
2018/08/08 3,305 3,305 3,230 3,230 8,400
2018/08/07 3,330 3,365 3,255 3,305 19,900
2018/08/06 3,385 3,385 3,255 3,260 10,100
2018/08/03 3,370 3,400 3,340 3,375 7,100
2018/08/02 3,370 3,425 3,340 3,350 7,100
2018/08/01 3,410 3,430 3,350 3,350 12,700
2018/07/31 3,430 3,455 3,400 3,410 8,700
2018/07/30 3,625 3,625 3,460 3,460 12,200
2018/07/27 3,350 3,610 3,315 3,605 13,900
2018/07/26 3,350 3,350 3,315 3,345 7,800
2018/07/25 3,375 3,375 3,345 3,345 2,000
2018/07/24 3,390 3,390 3,355 3,355 1,300
2018/07/23 3,390 3,395 3,370 3,370 1,500
2018/07/20 3,420 3,420 3,385 3,390 1,200
2018/07/19 3,420 3,425 3,410 3,410 1,300
2018/07/18 3,445 3,450 3,415 3,415 2,400
2018/07/17 3,565 3,565 3,440 3,445 1,100
2018/07/13 3,445 3,460 3,430 3,440 1,200
2018/07/12 3,440 3,440 3,400 3,440 900
2018/07/11 3,500 3,500 3,430 3,430 1,600
2018/07/10 3,520 3,545 3,510 3,525 1,500
2018/07/09 3,550 3,555 3,500 3,510 3,500
2018/07/06 3,575 3,580 3,515 3,550 1,900
2018/07/05 3,645 3,655 3,580 3,580 1,500
2018/07/04 3,750 3,750 3,645 3,645 1,200
2018/07/03 3,725 3,765 3,680 3,680 1,200
2018/07/02 3,755 3,755 3,735 3,735 900
2018/06/29 3,655 3,655 3,610 3,615 1,900
2018/06/28 3,620 3,620 3,525 3,595 2,800
2018/06/27 3,600 3,650 3,600 3,610 2,700
2018/06/26 3,650 3,725 3,600 3,620 3,400
2018/06/25 3,620 3,700 3,610 3,695 4,200
2018/06/22 3,615 3,620 3,580 3,620 1,900
2018/06/21 3,715 3,715 3,645 3,645 3,300
2018/06/20 3,725 3,735 3,700 3,735 3,900
2018/06/19 3,820 3,820 3,740 3,755 2,500
2018/06/18 3,790 3,900 3,790 3,820 2,700
2018/06/15 3,860 3,885 3,760 3,785 7,900
2018/06/14 3,870 3,890 3,860 3,885 3,900
2018/06/13 3,875 3,900 3,840 3,865 11,000
2018/06/12 3,990 3,995 3,865 3,910 7,700
2018/06/11 4,055 4,100 4,005 4,020 2,200
2018/06/08 4,075 4,075 4,055 4,055 900
2018/06/07 4,030 4,100 3,910 4,050 3,500
2018/06/06 4,180 4,180 4,010 4,050 5,800
2018/06/05 4,250 4,250 4,180 4,250 1,200
2018/06/04 4,255 4,300 4,225 4,300 1,800
2018/06/01 4,220 4,345 4,220 4,325 1,400
2018/05/31 4,375 4,440 4,285 4,285 3,300
2018/05/30 4,365 4,365 4,285 4,300 1,800
2018/05/29 4,445 4,445 4,370 4,370 3,200
2018/05/28 4,530 4,545 4,455 4,515 800
2018/05/25 4,530 4,530 4,430 4,460 2,800
2018/05/24 4,610 4,615 4,570 4,585 1,500
2018/05/23 4,740 4,740 4,665 4,665 1,100
2018/05/22 4,715 4,845 4,715 4,750 1,900
2018/05/21 4,475 4,845 4,475 4,705 5,600
2018/05/18 4,500 4,590 4,450 4,465 2,300
2018/05/17 4,430 4,445 4,405 4,440 4,500
2018/05/16 4,590 4,590 4,460 4,470 4,100
2018/05/15 4,830 4,830 4,680 4,685 5,000
2018/05/14 4,980 4,980 4,760 4,830 12,700
2018/05/11 5,000 5,070 4,935 5,030 6,100
2018/05/10 5,120 5,120 4,940 5,070 2,400
2018/05/09 4,980 5,120 4,980 5,120 3,200
2018/05/08 5,000 5,000 4,910 4,980 2,600
2018/05/07 5,020 5,120 4,965 5,080 2,200
2018/05/02 4,835 5,000 4,800 4,950 3,100
2018/05/01 4,670 4,770 4,670 4,770 3,200
2018/04/27 4,565 4,700 4,505 4,700 4,400
2018/04/26 4,460 4,510 4,430 4,505 2,600
2018/04/25 4,510 4,510 4,355 4,430 2,300
2018/04/24 4,555 4,555 4,495 4,510 1,200
2018/04/23 4,510 4,560 4,505 4,560 1,400
2018/04/20 4,515 4,575 4,500 4,505 1,400
2018/04/19 4,560 4,565 4,420 4,515 1,600
2018/04/18 4,440 4,565 4,395 4,560 2,700
2018/04/17 4,650 4,735 4,380 4,405 7,500
2018/04/16 4,700 4,745 4,645 4,735 3,100
2018/04/13 4,680 4,745 4,620 4,695 3,600
2018/04/12 4,910 4,920 4,700 4,715 4,400
2018/04/11 4,975 4,980 4,720 4,910 2,100
2018/04/10 4,930 4,970 4,880 4,915 1,800
2018/04/09 4,920 4,970 4,915 4,930 1,200
2018/04/06 5,100 5,160 4,930 4,950 5,100
2018/04/05 5,080 5,140 5,020 5,050 4,900
2018/04/04 5,290 5,290 5,090 5,100 2,900
2018/04/03 5,180 5,300 5,100 5,210 2,300
2018/04/02 5,350 5,420 5,210 5,280 1,600
2018/03/30 5,260 5,350 5,240 5,350 1,900
2018/03/29 5,320 5,330 5,230 5,330 800
2018/03/28 5,230 5,360 5,180 5,280 4,600
2018/03/27 5,470 5,470 5,130 5,220 2,500
2018/03/26 5,160 5,270 5,030 5,230 7,000
2018/03/23 5,390 5,500 5,270 5,420 7,900
2018/03/22 5,510 5,690 5,510 5,650 2,200
2018/03/20 5,340 5,710 5,340 5,600 5,700
2018/03/19 5,750 5,750 5,510 5,540 5,200
2018/03/16 5,810 5,810 5,510 5,770 6,700
2018/03/15 5,950 5,950 5,780 5,850 7,500
2018/03/14 5,990 6,110 5,930 5,950 15,200
2018/03/13 5,840 5,980 5,700 5,960 20,300
2018/03/12 5,470 5,910 5,470 5,840 10,600
2018/03/09 5,590 5,610 5,410 5,540 4,800
2018/03/08 5,370 5,520 5,370 5,520 4,800
2018/03/07 5,530 5,530 5,230 5,390 5,800
2018/03/06 5,500 5,620 5,410 5,540 7,700
2018/03/05 5,560 5,580 5,000 5,330 14,200
2018/03/02 5,690 5,690 5,570 5,660 4,900
2018/03/01 5,810 5,940 5,800 5,810 5,700
2018/02/28 5,900 6,060 5,830 5,900 8,300
2018/02/27 5,950 6,010 5,770 5,870 4,900
2018/02/26 5,900 5,920 5,870 5,900 2,000
2018/02/23 5,930 6,000 5,730 5,850 5,400
2018/02/22 6,120 6,120 5,900 5,900 3,000
2018/02/21 5,960 6,100 5,930 5,970 6,800
2018/02/20 5,960 6,060 5,840 5,910 3,100
2018/02/19 5,690 6,080 5,630 5,960 11,700
2018/02/16 5,440 5,600 5,440 5,540 5,100
2018/02/15 5,400 5,690 5,400 5,540 13,500
2018/02/14 5,290 5,460 5,120 5,370 11,400
2018/02/13 5,350 5,540 5,060 5,290 21,500
2018/02/09 4,940 5,330 4,930 5,280 11,500
2018/02/08 5,150 5,500 5,100 5,440 10,700
2018/02/07 5,970 5,970 4,990 4,990 23,700
2018/02/06 5,610 5,780 5,410 5,670 51,400
2018/02/05 6,230 6,490 6,230 6,410 13,400
2018/02/02 6,430 6,530 6,060 6,530 32,000
2018/02/01 5,510 5,750 5,510 5,730 5,100
2018/01/31 5,400 5,560 5,400 5,410 8,100
2018/01/30 5,710 5,710 5,450 5,450 8,200
2018/01/29 5,650 5,740 5,650 5,710 3,800
2018/01/26 5,730 5,730 5,590 5,640 1,500
2018/01/25 5,690 5,690 5,570 5,630 5,600
2018/01/24 5,910 5,910 5,750 5,790 2,800
2018/01/23 5,640 6,120 5,640 5,910 14,800
2018/01/22 5,510 5,610 5,450 5,560 4,400
2018/01/19 5,560 5,640 5,420 5,510 2,600
2018/01/18 5,620 5,620 5,460 5,490 3,300
2018/01/17 5,760 5,790 5,470 5,590 5,200
2018/01/16 5,900 5,900 5,610 5,760 7,900
2018/01/15 6,000 6,300 5,600 5,940 16,200
2018/01/12 5,870 5,940 5,670 5,900 11,400
2018/01/11 5,040 5,670 5,030 5,570 21,800
2018/01/10 4,965 5,050 4,915 5,020 4,000
2018/01/09 5,010 5,010 4,900 4,920 5,600
2018/01/05 4,995 5,010 4,750 5,010 9,000
2018/01/04 5,090 5,090 4,910 5,020 6,200

このページの先頭へ