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
2019/12/30 2,688 2,790 2,688 2,742 900
2019/12/27 2,565 2,688 2,565 2,688 900
2019/12/26 2,660 2,660 2,632 2,635 700
2019/12/25 2,715 2,715 2,631 2,688 3,700
2019/12/24 2,716 2,720 2,715 2,715 1,000
2019/12/23 2,747 2,747 2,715 2,715 400
2019/12/19 2,780 2,780 2,767 2,775 2,000
2019/12/18 2,740 2,779 2,739 2,779 1,800
2019/12/17 2,742 2,742 2,720 2,720 400
2019/12/16 2,740 2,740 2,738 2,739 300
2019/12/13 2,750 2,750 2,720 2,740 6,300
2019/12/12 2,740 2,750 2,719 2,748 2,700
2019/12/11 2,756 2,756 2,748 2,748 200
2019/12/10 2,793 2,793 2,703 2,756 1,900
2019/12/09 2,767 2,793 2,760 2,793 2,200
2019/12/06 2,734 2,775 2,691 2,740 2,200
2019/12/05 2,710 2,734 2,710 2,734 700
2019/12/04 2,668 2,668 2,668 2,668 100
2019/12/03 2,646 2,701 2,646 2,662 600
2019/12/02 2,640 2,654 2,640 2,650 3,900
2019/11/29 2,677 2,677 2,650 2,654 6,300
2019/11/28 2,601 2,638 2,595 2,637 1,800
2019/11/27 2,636 2,636 2,596 2,601 400
2019/11/26 2,700 2,700 2,601 2,622 2,500
2019/11/25 2,669 2,669 2,669 2,669 500
2019/11/22 2,700 2,726 2,700 2,700 2,800
2019/11/21 2,550 2,630 2,550 2,630 2,600
2019/11/20 2,612 2,612 2,530 2,550 5,100
2019/11/19 2,715 2,740 2,631 2,631 2,500
2019/11/18 2,758 2,802 2,746 2,746 2,200
2019/11/15 2,720 2,745 2,720 2,730 5,000
2019/11/14 2,752 2,791 2,752 2,758 800
2019/11/13 2,750 2,772 2,750 2,760 500
2019/11/12 2,750 2,759 2,735 2,759 400
2019/11/11 2,800 2,800 2,715 2,731 4,200
2019/11/08 2,730 2,796 2,713 2,789 4,400
2019/11/07 2,700 2,719 2,700 2,718 1,200
2019/11/06 2,651 2,700 2,650 2,700 4,400
2019/11/05 2,650 2,675 2,650 2,651 900
2019/11/01 2,600 2,679 2,587 2,650 1,800
2019/10/31 2,525 2,540 2,525 2,540 700
2019/10/30 2,510 2,517 2,510 2,517 400
2019/10/29 2,494 2,529 2,494 2,510 1,500
2019/10/28 2,455 2,500 2,455 2,485 3,200
2019/10/25 2,455 2,455 2,455 2,455 100
2019/10/24 2,450 2,470 2,450 2,470 300
2019/10/23 2,420 2,450 2,420 2,450 1,000
2019/10/21 2,385 2,412 2,385 2,402 1,800
2019/10/18 2,381 2,392 2,381 2,385 900
2019/10/17 2,345 2,380 2,345 2,380 3,200
2019/10/16 2,341 2,345 2,331 2,345 500
2019/10/15 2,346 2,346 2,346 2,346 100
2019/10/11 2,335 2,346 2,335 2,346 600
2019/10/09 2,317 2,335 2,317 2,335 300
2019/10/08 2,317 2,317 2,317 2,317 100
2019/10/07 2,341 2,341 2,341 2,341 100
2019/10/04 2,306 2,341 2,306 2,341 300
2019/10/02 2,341 2,341 2,332 2,341 300
2019/10/01 2,342 2,352 2,342 2,347 700
2019/09/30 2,315 2,341 2,315 2,316 300
2019/09/27 2,285 2,293 2,285 2,293 400
2019/09/26 2,270 2,289 2,270 2,280 300
2019/09/25 2,262 2,262 2,262 2,262 100
2019/09/20 2,251 2,251 2,250 2,250 200
2019/09/19 2,283 2,283 2,250 2,251 800
2019/09/18 2,259 2,286 2,259 2,286 2,500
2019/09/17 2,259 2,259 2,259 2,259 100
2019/09/13 2,285 2,285 2,285 2,285 100
2019/09/12 2,299 2,299 2,299 2,299 200
2019/09/10 2,230 2,230 2,230 2,230 300
2019/09/09 2,220 2,220 2,220 2,220 100
2019/09/06 2,234 2,234 2,234 2,234 100
2019/09/05 2,288 2,288 2,256 2,256 500
2019/09/03 2,291 2,291 2,291 2,291 100
2019/09/02 2,321 2,321 2,321 2,321 200
2019/08/29 2,211 2,211 2,211 2,211 100
2019/08/28 2,221 2,221 2,221 2,221 100
2019/08/27 2,240 2,240 2,240 2,240 100
2019/08/23 2,251 2,257 2,250 2,250 1,100
2019/08/20 2,273 2,273 2,273 2,273 100
2019/08/19 2,257 2,257 2,257 2,257 100
2019/08/16 2,231 2,271 2,231 2,271 600
2019/08/15 2,297 2,297 2,279 2,279 500
2019/08/14 2,301 2,301 2,297 2,297 400
2019/08/13 2,300 2,300 2,276 2,290 400
2019/08/09 2,312 2,312 2,312 2,312 100
2019/08/08 2,312 2,312 2,312 2,312 100
2019/08/06 2,309 2,340 2,277 2,312 1,100
2019/08/05 2,323 2,323 2,323 2,323 100
2019/08/02 2,333 2,333 2,310 2,310 400
2019/08/01 2,354 2,354 2,348 2,348 300
2019/07/31 2,325 2,358 2,325 2,354 400
2019/07/30 2,331 2,331 2,319 2,321 600
2019/07/26 2,355 2,355 2,355 2,355 100
2019/07/24 2,355 2,355 2,355 2,355 900
2019/07/23 2,370 2,370 2,370 2,370 100
2019/07/19 2,379 2,379 2,370 2,370 200
2019/07/18 2,372 2,372 2,360 2,360 600
2019/07/17 2,366 2,379 2,365 2,372 600
2019/07/16 2,361 2,375 2,361 2,373 1,500
2019/07/12 2,345 2,361 2,345 2,361 500
2019/07/11 2,320 2,350 2,320 2,345 1,200
2019/07/10 2,305 2,320 2,305 2,320 900
2019/07/09 2,260 2,280 2,260 2,280 300
2019/07/08 2,242 2,268 2,242 2,260 1,600
2019/07/05 2,220 2,241 2,220 2,241 400
2019/07/04 2,218 2,218 2,218 2,218 100
2019/07/03 2,218 2,218 2,218 2,218 100
2019/07/02 2,230 2,251 2,230 2,251 200
2019/07/01 2,181 2,230 2,181 2,230 1,900
2019/06/28 2,175 2,193 2,167 2,167 700
2019/06/27 2,172 2,180 2,172 2,179 1,000
2019/06/26 2,185 2,194 2,171 2,194 300
2019/06/25 2,200 2,221 2,172 2,185 1,700
2019/06/24 2,181 2,211 2,164 2,164 1,800
2019/06/21 2,180 2,199 2,173 2,186 1,500
2019/06/20 2,182 2,185 2,180 2,180 1,200
2019/06/19 2,197 2,197 2,181 2,183 5,400
2019/06/18 2,180 2,188 2,180 2,184 3,500
2019/06/14 2,176 2,223 2,176 2,176 600
2019/06/13 2,161 2,220 2,161 2,173 700
2019/06/12 2,152 2,174 2,152 2,155 1,000
2019/06/11 2,202 2,202 2,152 2,152 600
2019/06/10 2,137 2,180 2,130 2,152 1,100
2019/06/07 2,112 2,115 2,112 2,115 500
2019/06/06 2,120 2,134 2,120 2,133 300
2019/06/05 2,098 2,147 2,098 2,112 7,700
2019/06/04 2,126 2,148 2,082 2,148 12,900
2019/06/03 2,112 2,147 2,112 2,147 5,200
2019/05/31 2,179 2,179 2,162 2,162 3,500
2019/05/30 2,215 2,215 2,177 2,181 3,400
2019/05/29 2,220 2,220 2,220 2,220 200
2019/05/28 2,230 2,230 2,220 2,220 1,000
2019/05/24 2,238 2,238 2,238 2,238 600
2019/05/23 2,240 2,240 2,240 2,240 300
2019/05/22 2,241 2,241 2,240 2,240 700
2019/05/21 2,241 2,241 2,241 2,241 600
2019/05/20 2,236 2,248 2,233 2,240 700
2019/05/17 2,301 2,301 2,208 2,208 900
2019/05/16 2,297 2,301 2,205 2,301 500
2019/05/15 2,297 2,297 2,297 2,297 100
2019/05/14 2,301 2,302 2,297 2,297 800
2019/05/13 2,350 2,350 2,301 2,301 800
2019/05/10 2,370 2,370 2,370 2,370 500
2019/05/09 2,374 2,374 2,371 2,371 200
2019/05/08 2,400 2,400 2,398 2,398 800
2019/05/07 2,392 2,392 2,392 2,392 300
2019/04/26 2,368 2,368 2,368 2,368 100
2019/04/24 2,320 2,374 2,320 2,374 300
2019/04/23 2,404 2,404 2,296 2,315 2,100
2019/04/22 2,397 2,417 2,396 2,417 1,300
2019/04/19 2,348 2,348 2,336 2,347 6,800
2019/04/18 2,375 2,375 2,351 2,351 800
2019/04/17 2,400 2,400 2,376 2,376 300
2019/04/16 2,394 2,400 2,394 2,400 300
2019/04/15 2,371 2,400 2,370 2,370 600
2019/04/12 2,304 2,336 2,297 2,336 2,700
2019/04/09 2,354 2,354 2,354 2,354 100
2019/04/08 2,334 2,400 2,334 2,378 800
2019/04/05 2,318 2,328 2,310 2,310 1,500
2019/04/04 2,340 2,340 2,318 2,318 700
2019/04/03 2,370 2,370 2,340 2,340 600
2019/04/02 2,367 2,400 2,362 2,394 1,600
2019/04/01 2,399 2,399 2,284 2,376 1,800
2019/03/29 2,351 2,351 2,351 2,351 400
2019/03/28 2,355 2,355 2,349 2,350 1,500
2019/03/27 2,406 2,406 2,406 2,406 100
2019/03/26 2,406 2,407 2,406 2,406 500
2019/03/25 2,401 2,401 2,400 2,401 600
2019/03/22 2,429 2,429 2,402 2,402 700
2019/03/20 2,409 2,469 2,409 2,429 2,800
2019/03/19 2,410 2,410 2,409 2,409 400
2019/03/18 2,450 2,475 2,409 2,409 1,000
2019/03/15 2,440 2,450 2,440 2,450 400
2019/03/14 2,471 2,471 2,440 2,440 700
2019/03/13 2,486 2,486 2,486 2,486 200
2019/03/12 2,480 2,480 2,435 2,436 900
2019/03/08 2,526 2,526 2,493 2,493 800
2019/03/07 2,555 2,555 2,534 2,534 600
2019/03/06 2,550 2,550 2,550 2,550 500
2019/03/05 2,550 2,550 2,550 2,550 200
2019/03/04 2,510 2,540 2,510 2,540 1,100
2019/03/01 2,492 2,500 2,492 2,500 500
2019/02/28 2,492 2,492 2,492 2,492 500
2019/02/27 2,470 2,490 2,470 2,490 1,500
2019/02/26 2,470 2,474 2,460 2,470 700
2019/02/25 2,465 2,465 2,465 2,465 100
2019/02/22 2,450 2,465 2,450 2,465 600
2019/02/21 2,449 2,455 2,449 2,450 1,000
2019/02/20 2,440 2,450 2,440 2,450 300
2019/02/19 2,420 2,449 2,420 2,449 800
2019/02/18 2,422 2,425 2,420 2,420 600
2019/02/15 2,414 2,420 2,414 2,420 300
2019/02/14 2,415 2,415 2,414 2,414 700
2019/02/13 2,414 2,414 2,414 2,414 500
2019/02/12 2,469 2,469 2,414 2,414 4,900
2019/02/08 2,480 2,510 2,480 2,510 1,000
2019/02/07 2,480 2,488 2,479 2,480 1,400
2019/02/06 2,445 2,470 2,445 2,470 1,500
2019/02/05 2,432 2,445 2,432 2,445 200
2019/02/04 2,449 2,449 2,432 2,432 300
2019/02/01 2,449 2,449 2,449 2,449 500
2019/01/31 2,420 2,449 2,420 2,449 300
2019/01/30 2,413 2,413 2,413 2,413 100
2019/01/29 2,405 2,405 2,405 2,405 300
2019/01/25 2,415 2,415 2,400 2,415 1,100
2019/01/24 2,415 2,415 2,415 2,415 200
2019/01/23 2,430 2,440 2,430 2,430 4,000
2019/01/22 2,430 2,430 2,430 2,430 100
2019/01/21 2,440 2,440 2,425 2,439 500
2019/01/18 2,384 2,440 2,384 2,440 1,200
2019/01/17 2,389 2,390 2,384 2,384 500
2019/01/16 2,386 2,386 2,365 2,365 500
2019/01/15 2,355 2,362 2,355 2,362 500
2019/01/11 2,400 2,499 2,351 2,351 1,900
2019/01/10 2,359 2,360 2,350 2,350 1,200
2019/01/09 2,384 2,395 2,350 2,350 1,000
2019/01/08 2,399 2,399 2,399 2,399 100
2019/01/07 2,351 2,351 2,351 2,351 100
2019/01/04 2,342 2,353 2,321 2,321 500

このページの先頭へ