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
2020/12/30 2,270 2,290 2,270 2,290 300
2020/12/29 2,330 2,330 2,320 2,320 2,400
2020/12/28 2,275 2,275 2,275 2,275 200
2020/12/25 2,323 2,323 2,299 2,299 1,100
2020/12/24 2,300 2,300 2,300 2,300 600
2020/12/23 2,280 2,320 2,280 2,300 400
2020/12/22 2,280 2,329 2,280 2,280 700
2020/12/21 2,280 2,280 2,280 2,280 300
2020/12/18 2,256 2,280 2,255 2,280 500
2020/12/17 2,299 2,351 2,299 2,300 600
2020/12/16 2,300 2,302 2,255 2,302 1,400
2020/12/15 2,274 2,274 2,234 2,263 700
2020/12/14 2,360 2,360 2,284 2,284 600
2020/12/11 2,320 2,320 2,310 2,310 5,200
2020/12/10 2,310 2,320 2,310 2,320 200
2020/12/09 2,310 2,310 2,310 2,310 200
2020/12/08 2,300 2,350 2,300 2,350 400
2020/12/07 2,345 2,360 2,251 2,300 800
2020/12/04 2,301 2,359 2,301 2,359 300
2020/12/02 2,330 2,364 2,315 2,315 300
2020/12/01 2,360 2,360 2,350 2,350 600
2020/11/30 2,380 2,400 2,370 2,373 600
2020/11/27 2,370 2,370 2,370 2,370 100
2020/11/26 2,360 2,370 2,360 2,370 200
2020/11/25 2,350 2,352 2,321 2,340 1,500
2020/11/24 2,342 2,342 2,320 2,320 200
2020/11/19 2,342 2,342 2,342 2,342 100
2020/11/18 2,350 2,350 2,350 2,350 400
2020/11/17 2,330 2,330 2,330 2,330 200
2020/11/13 2,331 2,381 2,331 2,381 400
2020/11/12 2,331 2,350 2,331 2,331 300
2020/11/11 2,310 2,373 2,310 2,373 700
2020/11/10 2,260 2,310 2,260 2,310 4,300
2020/11/09 2,274 2,295 2,260 2,260 1,300
2020/11/06 2,250 2,273 2,240 2,267 800
2020/11/05 2,190 2,244 2,190 2,223 1,000
2020/11/04 2,224 2,281 2,180 2,221 1,900
2020/11/02 2,202 2,240 2,201 2,201 400
2020/10/30 2,300 2,351 2,211 2,211 1,000
2020/10/29 2,202 2,202 2,200 2,200 400
2020/10/28 2,206 2,206 2,202 2,202 400
2020/10/27 2,200 2,200 2,200 2,200 700
2020/10/26 2,260 2,300 2,182 2,190 4,600
2020/10/23 2,260 2,301 2,260 2,280 1,900
2020/10/22 2,340 2,340 2,250 2,326 1,100
2020/10/21 2,340 2,380 2,340 2,380 400
2020/10/20 2,390 2,390 2,336 2,340 3,200
2020/10/19 2,410 2,410 2,362 2,390 3,100
2020/10/16 2,430 2,450 2,425 2,425 1,400
2020/10/15 2,450 2,470 2,430 2,470 1,100
2020/10/14 2,500 2,500 2,483 2,488 1,500
2020/10/13 2,430 2,489 2,422 2,468 800
2020/10/12 2,380 2,450 2,375 2,399 3,200
2020/10/09 2,380 2,380 2,372 2,378 500
2020/10/08 2,380 2,420 2,366 2,420 600
2020/10/07 2,348 2,380 2,301 2,380 3,000
2020/10/06 2,400 2,450 2,398 2,398 2,000
2020/10/05 2,406 2,450 2,406 2,408 800
2020/10/02 2,500 2,500 2,439 2,456 1,100
2020/09/30 2,525 2,525 2,450 2,500 1,700
2020/09/29 2,440 2,500 2,435 2,500 2,500
2020/09/28 2,468 2,471 2,443 2,471 500
2020/09/25 2,490 2,490 2,464 2,490 2,000
2020/09/24 2,400 2,475 2,393 2,440 8,800
2020/09/23 2,400 2,450 2,400 2,420 1,000
2020/09/18 2,365 2,380 2,341 2,380 900
2020/09/17 2,315 2,315 2,315 2,315 300
2020/09/16 2,320 2,320 2,286 2,314 1,000
2020/09/15 2,300 2,316 2,251 2,251 2,500
2020/09/14 2,260 2,275 2,255 2,255 700
2020/09/11 2,255 2,255 2,255 2,255 100
2020/09/10 2,230 2,250 2,220 2,240 800
2020/09/09 2,220 2,229 2,188 2,229 500
2020/09/08 2,220 2,226 2,200 2,200 900
2020/09/07 2,167 2,200 2,167 2,200 500
2020/09/04 2,171 2,220 2,171 2,200 800
2020/09/03 2,174 2,209 2,171 2,206 400
2020/09/02 2,220 2,220 2,165 2,167 1,900
2020/09/01 2,137 2,220 2,137 2,170 1,200
2020/08/31 2,133 2,155 2,133 2,133 1,600
2020/08/28 2,090 2,152 2,090 2,131 1,500
2020/08/27 2,001 2,119 2,001 2,090 2,300
2020/08/26 1,992 1,992 1,990 1,990 300
2020/08/25 1,955 1,991 1,955 1,991 600
2020/08/24 1,976 1,976 1,930 1,955 500
2020/08/21 2,000 2,000 1,976 1,976 400
2020/08/20 1,966 2,000 1,966 2,000 400
2020/08/19 1,966 1,966 1,966 1,966 500
2020/08/18 1,965 1,966 1,965 1,966 200
2020/08/17 1,965 1,965 1,965 1,965 600
2020/08/14 1,945 1,997 1,945 1,965 900
2020/08/13 1,975 1,975 1,916 1,942 500
2020/08/12 1,950 1,994 1,950 1,975 1,500
2020/08/11 1,951 1,965 1,950 1,950 1,000
2020/08/07 1,933 1,996 1,933 1,950 1,600
2020/08/04 1,930 1,930 1,900 1,900 200
2020/08/03 1,875 1,907 1,875 1,897 800
2020/07/31 1,900 1,900 1,875 1,875 900
2020/07/30 1,900 1,915 1,900 1,915 200
2020/07/29 1,901 1,901 1,900 1,900 400
2020/07/28 1,920 1,920 1,901 1,901 800
2020/07/22 1,933 1,933 1,933 1,933 100
2020/07/21 1,956 1,956 1,933 1,933 800
2020/07/20 2,000 2,000 1,996 1,996 400
2020/07/17 1,975 2,001 1,975 2,001 500
2020/07/16 1,998 1,998 1,975 1,975 200
2020/07/15 1,976 1,976 1,972 1,973 400
2020/07/14 1,985 2,015 1,967 2,003 900
2020/07/13 1,985 2,012 1,985 1,986 500
2020/07/10 1,985 1,985 1,985 1,985 100
2020/07/09 2,029 2,029 1,953 1,998 500
2020/07/06 2,076 2,076 2,076 2,076 100
2020/07/03 2,110 2,110 2,100 2,100 200
2020/07/02 2,122 2,158 2,120 2,120 800
2020/07/01 2,081 2,154 2,080 2,150 1,300
2020/06/30 2,152 2,176 2,126 2,126 1,700
2020/06/29 2,152 2,152 2,152 2,152 100
2020/06/26 2,210 2,210 2,191 2,191 300
2020/06/24 2,123 2,160 2,123 2,160 200
2020/06/23 2,200 2,240 2,149 2,179 2,100
2020/06/22 2,170 2,234 2,170 2,190 1,300
2020/06/19 2,150 2,150 2,150 2,150 100
2020/06/18 2,161 2,162 2,160 2,160 500
2020/06/17 2,195 2,195 2,171 2,190 800
2020/06/15 2,188 2,188 2,188 2,188 100
2020/06/12 2,180 2,199 2,170 2,199 700
2020/06/11 2,195 2,196 2,195 2,196 3,900
2020/06/10 2,195 2,200 2,195 2,200 300
2020/06/09 2,200 2,200 2,185 2,195 1,900
2020/06/08 2,175 2,195 2,175 2,195 500
2020/06/04 2,165 2,175 2,165 2,175 500
2020/06/03 2,160 2,180 2,150 2,165 1,200
2020/06/02 2,115 2,160 2,115 2,160 700
2020/06/01 2,083 2,130 2,083 2,115 4,300
2020/05/29 2,070 2,083 2,060 2,083 2,900
2020/05/28 2,027 2,070 2,027 2,070 6,600
2020/05/27 2,060 2,065 2,026 2,026 700
2020/05/26 2,050 2,060 2,026 2,060 900
2020/05/25 2,028 2,070 2,028 2,047 2,800
2020/05/22 2,000 2,030 2,000 2,028 300
2020/05/20 2,014 2,022 2,000 2,022 2,700
2020/05/19 2,059 2,059 2,024 2,024 600
2020/05/18 2,111 2,111 2,021 2,030 6,500
2020/05/14 2,100 2,120 2,100 2,111 2,600
2020/05/12 2,119 2,119 2,100 2,100 500
2020/05/11 2,037 2,120 2,037 2,120 1,100
2020/05/07 2,035 2,035 2,035 2,035 600
2020/05/01 2,000 2,035 2,000 2,035 500
2020/04/30 2,020 2,030 2,000 2,005 900
2020/04/27 2,012 2,012 2,012 2,012 100
2020/04/23 2,012 2,020 2,012 2,016 600
2020/04/22 2,000 2,010 2,000 2,000 600
2020/04/21 2,026 2,026 2,020 2,020 400
2020/04/20 2,020 2,025 2,020 2,025 400
2020/04/17 2,040 2,065 2,020 2,020 600
2020/04/16 1,985 2,048 1,985 2,015 500
2020/04/15 2,010 2,099 2,010 2,035 1,100
2020/04/14 1,950 1,980 1,950 1,960 900
2020/04/13 1,950 1,950 1,930 1,930 200
2020/04/10 1,865 1,920 1,865 1,920 700
2020/04/09 1,850 1,865 1,850 1,850 400
2020/04/08 1,814 1,840 1,814 1,840 500
2020/04/07 1,736 1,810 1,736 1,803 3,700
2020/04/06 1,752 1,752 1,736 1,736 500
2020/04/03 1,770 1,774 1,770 1,774 300
2020/04/02 1,750 1,750 1,735 1,735 400
2020/04/01 1,782 1,795 1,775 1,775 1,200
2020/03/31 1,802 1,802 1,776 1,782 400
2020/03/30 1,805 1,836 1,796 1,796 1,200
2020/03/26 1,900 1,900 1,885 1,885 1,100
2020/03/25 1,830 1,932 1,830 1,890 1,300
2020/03/24 1,779 1,807 1,779 1,807 600
2020/03/23 1,751 1,795 1,751 1,779 1,300
2020/03/19 1,751 1,766 1,750 1,750 700
2020/03/18 1,819 1,819 1,771 1,771 400
2020/03/17 1,761 1,800 1,757 1,800 1,800
2020/03/16 1,862 1,872 1,801 1,801 4,100
2020/03/13 1,990 1,990 1,843 1,942 2,000
2020/03/12 2,014 2,014 1,990 1,990 200
2020/03/11 1,985 1,985 1,985 1,985 100
2020/03/10 2,018 2,018 1,852 1,960 5,300
2020/03/09 2,151 2,201 2,101 2,118 700
2020/03/06 2,300 2,300 2,200 2,200 2,600
2020/03/05 2,300 2,350 2,270 2,306 2,400
2020/03/04 2,255 2,271 2,255 2,271 300
2020/03/03 2,351 2,351 2,350 2,350 300
2020/03/02 2,216 2,266 2,216 2,266 800
2020/02/28 2,313 2,313 2,264 2,266 4,700
2020/02/27 2,320 2,321 2,320 2,321 700
2020/02/26 2,345 2,345 2,345 2,345 100
2020/02/25 2,395 2,395 2,350 2,392 900
2020/02/21 2,480 2,480 2,408 2,408 900
2020/02/20 2,532 2,532 2,475 2,475 1,000
2020/02/19 2,583 2,583 2,532 2,532 1,900
2020/02/18 2,573 2,573 2,535 2,535 300
2020/02/17 2,573 2,592 2,573 2,573 700
2020/02/14 2,559 2,623 2,551 2,623 900
2020/02/13 2,620 2,620 2,609 2,609 500
2020/02/07 2,729 2,729 2,719 2,719 200
2020/02/06 2,725 2,729 2,725 2,729 200
2020/02/04 2,721 2,721 2,721 2,721 200
2020/02/03 2,650 2,700 2,650 2,700 800
2020/01/31 2,653 2,665 2,653 2,665 500
2020/01/30 2,659 2,700 2,653 2,653 1,400
2020/01/29 2,660 2,724 2,660 2,709 1,500
2020/01/28 2,657 2,665 2,650 2,650 600
2020/01/27 2,700 2,700 2,700 2,700 100
2020/01/24 2,707 2,707 2,707 2,707 100
2020/01/23 2,735 2,735 2,735 2,735 300
2020/01/22 2,744 2,744 2,737 2,737 300
2020/01/21 2,770 2,770 2,742 2,744 1,300
2020/01/20 2,780 2,780 2,770 2,770 2,300
2020/01/17 2,783 2,790 2,780 2,780 1,100
2020/01/16 2,720 2,777 2,720 2,777 1,600
2020/01/09 2,735 2,735 2,735 2,735 200
2020/01/08 2,689 2,738 2,689 2,738 300
2020/01/07 2,739 2,739 2,739 2,739 100
2020/01/06 2,742 2,742 2,742 2,742 200

このページの先頭へ