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 |