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 |