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
2021/12/30 2,515 2,535 2,515 2,521 1,500
2021/12/29 2,508 2,551 2,508 2,535 800
2021/12/28 2,537 2,559 2,537 2,540 400
2021/12/23 2,562 2,562 2,562 2,562 300
2021/12/21 2,564 2,564 2,550 2,553 900
2021/12/20 2,610 2,610 2,572 2,572 500
2021/12/17 2,578 2,589 2,578 2,589 500
2021/12/16 2,598 2,605 2,590 2,590 2,700
2021/12/15 2,591 2,599 2,581 2,599 1,300
2021/12/14 2,599 2,599 2,599 2,599 200
2021/12/13 2,599 2,599 2,586 2,588 800
2021/12/10 2,599 2,599 2,599 2,599 200
2021/12/09 2,591 2,600 2,585 2,600 1,100
2021/12/08 2,585 2,599 2,585 2,599 1,000
2021/12/07 2,595 2,595 2,581 2,581 2,000
2021/12/06 2,578 2,610 2,578 2,582 1,000
2021/12/03 2,561 2,578 2,561 2,578 400
2021/12/02 2,576 2,581 2,568 2,581 1,000
2021/12/01 2,581 2,585 2,580 2,585 2,300
2021/11/30 2,591 2,610 2,581 2,581 1,900
2021/11/29 2,620 2,620 2,581 2,581 600
2021/11/26 2,600 2,620 2,600 2,620 700
2021/11/25 2,585 2,595 2,585 2,595 700
2021/11/24 2,592 2,592 2,592 2,592 100
2021/11/22 2,580 2,585 2,580 2,585 400
2021/11/19 2,585 2,585 2,575 2,580 1,400
2021/11/18 2,580 2,600 2,571 2,578 2,800
2021/11/17 2,570 2,581 2,560 2,580 1,000
2021/11/16 2,589 2,599 2,570 2,599 1,500
2021/11/15 2,598 2,598 2,598 2,598 100
2021/11/12 2,600 2,600 2,600 2,600 400
2021/11/11 2,575 2,575 2,575 2,575 100
2021/11/10 2,581 2,581 2,570 2,570 600
2021/11/09 2,580 2,590 2,580 2,590 1,100
2021/11/08 2,650 2,651 2,603 2,603 1,000
2021/11/05 2,650 2,650 2,650 2,650 100
2021/11/04 2,615 2,651 2,601 2,650 2,700
2021/11/02 2,618 2,618 2,618 2,618 500
2021/11/01 2,618 2,618 2,615 2,615 300
2021/10/29 2,600 2,600 2,600 2,600 300
2021/10/28 2,594 2,594 2,594 2,594 100
2021/10/27 2,600 2,600 2,600 2,600 400
2021/10/26 2,610 2,610 2,590 2,590 300
2021/10/22 2,579 2,580 2,550 2,560 1,400
2021/10/21 2,555 2,560 2,555 2,560 300
2021/10/20 2,580 2,580 2,541 2,555 800
2021/10/19 2,550 2,570 2,550 2,570 300
2021/10/15 2,599 2,599 2,530 2,555 2,400
2021/10/14 2,599 2,599 2,599 2,599 100
2021/10/13 2,590 2,590 2,550 2,550 900
2021/10/12 2,590 2,610 2,590 2,590 1,600
2021/10/11 2,600 2,600 2,600 2,600 1,500
2021/10/07 2,610 2,610 2,580 2,580 500
2021/10/05 2,572 2,608 2,572 2,608 200
2021/10/01 2,612 2,631 2,570 2,570 1,100
2021/09/30 2,633 2,633 2,612 2,612 400
2021/09/29 2,604 2,635 2,604 2,633 900
2021/09/28 2,604 2,604 2,604 2,604 100
2021/09/24 2,600 2,615 2,600 2,600 800
2021/09/22 2,580 2,580 2,580 2,580 300
2021/09/21 2,583 2,616 2,566 2,580 500
2021/09/17 2,576 2,600 2,576 2,583 700
2021/09/16 2,590 2,590 2,589 2,589 400
2021/09/15 2,620 2,620 2,615 2,615 1,300
2021/09/14 2,655 2,655 2,620 2,620 400
2021/09/13 2,650 2,650 2,626 2,626 1,100
2021/09/10 2,590 2,680 2,590 2,680 700
2021/09/09 2,570 2,570 2,570 2,570 200
2021/09/08 2,575 2,575 2,570 2,570 700
2021/09/07 2,567 2,576 2,567 2,575 300
2021/09/06 2,562 2,562 2,562 2,562 200
2021/09/03 2,597 2,597 2,570 2,570 2,900
2021/09/02 2,580 2,580 2,580 2,580 100
2021/09/01 2,530 2,530 2,530 2,530 300
2021/08/31 2,533 2,533 2,500 2,530 2,400
2021/08/30 2,570 2,570 2,531 2,531 600
2021/08/27 2,570 2,570 2,555 2,555 400
2021/08/26 2,600 2,600 2,553 2,553 300
2021/08/25 2,552 2,600 2,550 2,600 600
2021/08/24 2,550 2,579 2,550 2,579 200
2021/08/23 2,657 2,667 2,530 2,531 1,900
2021/08/20 2,625 2,625 2,607 2,607 300
2021/08/19 2,677 2,677 2,640 2,641 1,200
2021/08/18 2,700 2,710 2,700 2,700 1,400
2021/08/17 2,730 2,730 2,730 2,730 100
2021/08/16 2,785 2,785 2,770 2,770 600
2021/08/13 2,842 2,848 2,770 2,785 2,100
2021/08/12 2,843 2,878 2,843 2,878 1,700
2021/08/11 2,855 2,860 2,849 2,851 1,500
2021/08/10 2,865 2,900 2,850 2,851 1,300
2021/08/06 2,865 2,865 2,865 2,865 200
2021/08/04 2,850 2,865 2,850 2,865 300
2021/08/03 2,865 2,865 2,865 2,865 100
2021/08/02 2,840 2,875 2,810 2,875 1,600
2021/07/30 2,803 2,803 2,803 2,803 100
2021/07/29 2,815 2,820 2,815 2,820 700
2021/07/28 2,815 2,815 2,815 2,815 100
2021/07/27 2,815 2,865 2,815 2,865 400
2021/07/26 2,760 2,800 2,760 2,765 500
2021/07/20 2,732 2,751 2,732 2,751 200
2021/07/19 2,710 2,782 2,681 2,782 600
2021/07/16 2,710 2,710 2,710 2,710 300
2021/07/15 2,800 2,800 2,750 2,750 400
2021/07/14 2,800 2,800 2,800 2,800 100
2021/07/12 2,805 2,850 2,805 2,850 500
2021/07/09 2,760 2,805 2,760 2,805 700
2021/07/06 2,849 2,850 2,849 2,850 600
2021/07/05 2,850 2,854 2,850 2,850 700
2021/07/02 2,800 2,830 2,800 2,830 700
2021/07/01 2,800 2,800 2,800 2,800 300
2021/06/30 2,780 2,800 2,780 2,800 300
2021/06/25 2,844 2,850 2,844 2,850 600
2021/06/22 2,785 2,797 2,785 2,797 300
2021/06/21 2,850 2,850 2,785 2,813 900
2021/06/18 2,880 2,880 2,880 2,880 100
2021/06/17 2,860 2,860 2,860 2,860 100
2021/06/16 2,870 2,880 2,830 2,880 700
2021/06/15 2,889 2,889 2,889 2,889 200
2021/06/14 2,811 2,850 2,811 2,850 800
2021/06/11 2,845 2,845 2,796 2,796 300
2021/06/10 2,763 2,798 2,763 2,798 200
2021/06/09 2,850 2,850 2,810 2,810 600
2021/06/08 2,880 2,880 2,850 2,850 200
2021/06/07 2,850 2,850 2,850 2,850 200
2021/06/04 2,843 2,848 2,832 2,832 300
2021/06/03 2,848 2,848 2,825 2,843 600
2021/06/02 2,810 2,825 2,801 2,810 1,000
2021/06/01 2,910 2,910 2,910 2,910 100
2021/05/28 2,900 2,910 2,870 2,910 1,100
2021/05/26 2,891 2,939 2,891 2,939 400
2021/05/24 2,920 2,920 2,920 2,920 200
2021/05/21 2,920 2,949 2,920 2,925 800
2021/05/20 2,949 2,949 2,949 2,949 100
2021/05/19 2,950 2,950 2,926 2,926 500
2021/05/18 2,956 2,989 2,956 2,965 500
2021/05/17 2,965 2,965 2,950 2,950 5,500
2021/05/14 3,000 3,000 2,950 3,000 1,300
2021/05/13 2,930 3,000 2,920 3,000 3,100
2021/05/12 2,930 2,968 2,930 2,968 200
2021/05/11 2,955 2,955 2,920 2,920 900
2021/05/10 2,931 2,962 2,931 2,962 800
2021/05/07 2,930 2,930 2,930 2,930 100
2021/05/06 2,965 2,965 2,923 2,923 300
2021/04/30 2,969 2,969 2,965 2,965 700
2021/04/28 2,945 2,970 2,922 2,960 800
2021/04/27 2,900 2,940 2,900 2,939 3,400
2021/04/26 2,899 2,899 2,899 2,899 100
2021/04/22 2,862 2,899 2,862 2,899 1,100
2021/04/20 2,936 2,940 2,934 2,934 600
2021/04/19 2,940 2,940 2,910 2,939 300
2021/04/16 2,940 2,940 2,939 2,940 900
2021/04/15 2,900 2,939 2,900 2,939 3,100
2021/04/14 2,900 2,900 2,900 2,900 1,200
2021/04/12 2,880 2,940 2,840 2,930 2,000
2021/04/09 2,880 2,880 2,880 2,880 200
2021/04/08 2,880 2,880 2,880 2,880 500
2021/04/07 2,880 2,880 2,880 2,880 1,000
2021/04/06 2,860 2,860 2,840 2,840 300
2021/04/05 2,850 2,850 2,850 2,850 500
2021/04/02 2,860 2,879 2,860 2,879 1,100
2021/04/01 2,850 2,850 2,800 2,840 1,900
2021/03/31 2,731 2,770 2,730 2,770 1,700
2021/03/29 2,720 2,720 2,720 2,720 200
2021/03/26 2,700 2,710 2,700 2,700 700
2021/03/25 2,710 2,710 2,660 2,700 400
2021/03/24 2,700 2,715 2,670 2,680 1,400
2021/03/23 2,799 2,800 2,750 2,750 1,300
2021/03/22 2,750 2,820 2,750 2,800 1,300
2021/03/19 2,770 2,770 2,750 2,750 600
2021/03/18 2,775 2,800 2,750 2,770 7,000
2021/03/17 2,751 2,770 2,751 2,770 400
2021/03/16 2,750 2,751 2,750 2,751 2,200
2021/03/15 2,775 2,775 2,715 2,730 1,000
2021/03/10 2,825 2,825 2,775 2,775 200
2021/03/09 2,758 2,775 2,758 2,775 700
2021/03/08 2,845 2,845 2,760 2,808 1,500
2021/03/05 2,820 2,820 2,815 2,820 500
2021/03/04 2,761 2,815 2,761 2,815 200
2021/03/03 2,848 2,848 2,772 2,810 900
2021/03/02 2,800 2,800 2,800 2,800 400
2021/03/01 2,850 2,900 2,830 2,830 1,500
2021/02/26 2,770 2,820 2,770 2,800 900
2021/02/25 2,825 2,825 2,825 2,825 200
2021/02/24 2,825 2,857 2,825 2,825 1,500
2021/02/22 2,777 2,820 2,777 2,819 800
2021/02/19 2,776 2,776 2,776 2,776 200
2021/02/18 2,765 2,819 2,765 2,819 1,400
2021/02/17 2,700 2,800 2,700 2,765 2,000
2021/02/16 2,738 2,738 2,630 2,700 2,200
2021/02/15 2,820 2,820 2,700 2,739 3,900
2021/02/12 2,726 2,726 2,640 2,670 5,400
2021/02/10 2,340 2,350 2,326 2,326 900
2021/02/08 2,312 2,340 2,268 2,340 2,100
2021/02/05 2,330 2,330 2,302 2,302 600
2021/02/04 2,340 2,340 2,340 2,340 200
2021/02/01 2,320 2,340 2,320 2,340 400
2021/01/26 2,328 2,334 2,320 2,320 800
2021/01/25 2,309 2,309 2,309 2,309 100
2021/01/22 2,289 2,293 2,289 2,293 300
2021/01/21 2,287 2,310 2,287 2,310 200
2021/01/20 2,281 2,309 2,281 2,309 300
2021/01/19 2,300 2,300 2,292 2,296 300
2021/01/18 2,330 2,330 2,280 2,298 400
2021/01/15 2,309 2,354 2,309 2,338 900
2021/01/14 2,300 2,310 2,300 2,309 600
2021/01/13 2,292 2,301 2,292 2,300 3,200
2021/01/08 2,300 2,300 2,300 2,300 200
2021/01/06 2,290 2,293 2,290 2,293 300
2021/01/04 2,290 2,290 2,290 2,290 100

このページの先頭へ