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
2022/12/30 2,235 2,285 2,230 2,230 1,000
2022/12/29 2,239 2,242 2,236 2,242 500
2022/12/28 2,298 2,298 2,277 2,284 700
2022/12/27 2,298 2,298 2,298 2,298 3,200
2022/12/26 2,300 2,300 2,275 2,298 700
2022/12/23 2,330 2,330 2,279 2,329 1,500
2022/12/22 2,290 2,290 2,275 2,275 300
2022/12/20 2,327 2,327 2,290 2,290 300
2022/12/19 2,315 2,315 2,271 2,300 400
2022/12/16 2,257 2,275 2,257 2,275 300
2022/12/15 2,254 2,254 2,254 2,254 200
2022/12/14 2,254 2,254 2,254 2,254 800
2022/12/13 2,270 2,271 2,254 2,254 300
2022/12/12 2,240 2,254 2,240 2,254 700
2022/12/09 2,240 2,240 2,240 2,240 100
2022/12/08 2,245 2,245 2,245 2,245 100
2022/12/07 2,256 2,256 2,245 2,245 900
2022/12/06 2,275 2,275 2,261 2,261 200
2022/12/05 2,280 2,280 2,274 2,275 1,000
2022/12/02 2,287 2,296 2,280 2,280 900
2022/12/01 2,318 2,318 2,287 2,287 2,500
2022/11/30 2,320 2,320 2,320 2,320 400
2022/11/29 2,320 2,331 2,320 2,331 300
2022/11/28 2,330 2,338 2,330 2,338 1,700
2022/11/25 2,349 2,349 2,330 2,330 1,200
2022/11/22 2,340 2,340 2,340 2,340 4,300
2022/11/21 2,356 2,356 2,356 2,356 100
2022/11/18 2,361 2,361 2,361 2,361 100
2022/11/17 2,360 2,361 2,360 2,361 300
2022/11/16 2,390 2,390 2,390 2,390 100
2022/11/11 2,390 2,390 2,390 2,390 100
2022/11/09 2,396 2,396 2,385 2,385 600
2022/11/08 2,390 2,450 2,390 2,446 3,100
2022/11/07 2,399 2,399 2,399 2,399 5,000
2022/11/01 2,396 2,399 2,396 2,399 300
2022/10/31 2,381 2,396 2,380 2,396 400
2022/10/28 2,400 2,400 2,380 2,380 1,200
2022/10/26 2,418 2,418 2,400 2,402 700
2022/10/25 2,400 2,400 2,395 2,400 800
2022/10/24 2,407 2,407 2,407 2,407 200
2022/10/21 2,410 2,410 2,410 2,410 100
2022/10/19 2,410 2,410 2,410 2,410 200
2022/10/18 2,419 2,419 2,419 2,419 300
2022/10/14 2,420 2,420 2,420 2,420 100
2022/10/06 2,440 2,441 2,440 2,440 300
2022/10/05 2,457 2,457 2,457 2,457 100
2022/10/03 2,450 2,450 2,450 2,450 300
2022/09/30 2,430 2,430 2,430 2,430 1,000
2022/09/28 2,430 2,430 2,430 2,430 1,100
2022/09/27 2,445 2,445 2,430 2,430 400
2022/09/22 2,445 2,445 2,445 2,445 100
2022/09/20 2,460 2,462 2,450 2,461 600
2022/09/16 2,457 2,457 2,457 2,457 200
2022/09/14 2,449 2,450 2,449 2,450 300
2022/09/13 2,440 2,445 2,440 2,445 400
2022/09/12 2,404 2,425 2,404 2,425 700
2022/09/09 2,440 2,446 2,440 2,446 300
2022/09/08 2,409 2,436 2,409 2,436 800
2022/09/07 2,420 2,420 2,403 2,403 300
2022/09/06 2,446 2,446 2,446 2,446 100
2022/09/01 2,485 2,485 2,465 2,465 300
2022/08/30 2,490 2,490 2,481 2,490 800
2022/08/29 2,464 2,475 2,464 2,475 300
2022/08/26 2,482 2,490 2,482 2,490 300
2022/08/25 2,490 2,490 2,490 2,490 100
2022/08/24 2,490 2,490 2,490 2,490 100
2022/08/23 2,480 2,480 2,480 2,480 300
2022/08/22 2,490 2,515 2,488 2,515 1,000
2022/08/19 2,490 2,496 2,490 2,495 2,400
2022/08/18 2,540 2,540 2,500 2,540 3,600
2022/08/17 2,530 2,540 2,530 2,540 400
2022/08/16 2,530 2,540 2,530 2,540 200
2022/08/15 2,530 2,530 2,530 2,530 100
2022/08/10 2,520 2,550 2,520 2,550 1,700
2022/08/09 2,498 2,519 2,488 2,491 800
2022/08/05 2,515 2,515 2,515 2,515 600
2022/08/03 2,515 2,515 2,515 2,515 600
2022/08/02 2,500 2,515 2,454 2,515 500
2022/08/01 2,492 2,492 2,491 2,491 300
2022/07/29 2,483 2,492 2,483 2,492 200
2022/07/28 2,510 2,510 2,480 2,508 1,500
2022/07/22 2,525 2,525 2,525 2,525 300
2022/07/21 2,500 2,500 2,500 2,500 200
2022/07/15 2,490 2,500 2,490 2,500 700
2022/07/14 2,530 2,530 2,500 2,500 1,000
2022/07/07 2,530 2,530 2,530 2,530 100
2022/07/06 2,500 2,500 2,500 2,500 700
2022/07/04 2,500 2,500 2,500 2,500 200
2022/07/01 2,500 2,500 2,500 2,500 200
2022/06/30 2,505 2,508 2,480 2,500 1,900
2022/06/28 2,554 2,554 2,554 2,554 100
2022/06/27 2,576 2,576 2,500 2,516 1,400
2022/06/24 2,554 2,554 2,554 2,554 100
2022/06/23 2,659 2,659 2,520 2,531 2,100
2022/06/21 2,548 2,559 2,548 2,559 300
2022/06/20 2,545 2,549 2,525 2,536 400
2022/06/14 2,510 2,573 2,500 2,573 900
2022/06/13 2,544 2,550 2,544 2,550 200
2022/06/10 2,537 2,587 2,537 2,587 200
2022/06/09 2,587 2,587 2,587 2,587 100
2022/06/08 2,600 2,609 2,510 2,609 1,700
2022/06/07 2,538 2,550 2,538 2,550 400
2022/06/03 2,580 2,580 2,580 2,580 100
2022/06/01 2,596 2,596 2,586 2,586 500
2022/05/31 2,590 2,590 2,590 2,590 100
2022/05/30 2,590 2,600 2,590 2,590 1,100
2022/05/26 2,584 2,595 2,580 2,595 1,400
2022/05/25 2,524 2,550 2,524 2,550 500
2022/05/23 2,591 2,591 2,524 2,550 700
2022/05/20 2,550 2,550 2,550 2,550 200
2022/05/06 2,551 2,551 2,550 2,550 300
2022/05/02 2,522 2,538 2,522 2,538 600
2022/04/27 2,500 2,503 2,500 2,503 200
2022/04/26 2,498 2,498 2,498 2,498 100
2022/04/25 2,502 2,502 2,500 2,500 300
2022/04/22 2,504 2,539 2,504 2,539 300
2022/04/20 2,513 2,540 2,513 2,540 300
2022/04/19 2,520 2,550 2,520 2,550 600
2022/04/18 2,500 2,504 2,499 2,504 3,800
2022/04/15 2,585 2,585 2,580 2,580 700
2022/04/13 2,580 2,600 2,580 2,599 1,300
2022/04/12 2,600 2,600 2,586 2,596 500
2022/04/11 2,576 2,626 2,576 2,599 4,100
2022/04/05 2,653 2,660 2,621 2,647 900
2022/04/01 2,662 2,662 2,650 2,650 300
2022/03/30 2,650 2,667 2,600 2,662 1,200
2022/03/28 2,667 2,667 2,650 2,650 300
2022/03/25 2,675 2,675 2,654 2,667 900
2022/03/24 2,660 2,660 2,650 2,650 500
2022/03/23 2,671 2,674 2,665 2,665 1,000
2022/03/22 2,674 2,674 2,674 2,674 100
2022/03/18 2,681 2,681 2,674 2,674 300
2022/03/17 2,650 2,650 2,650 2,650 100
2022/03/15 2,580 2,689 2,578 2,689 900
2022/03/14 2,565 2,580 2,565 2,580 200
2022/03/11 2,550 2,555 2,546 2,555 900
2022/03/10 2,530 2,597 2,510 2,572 1,900
2022/03/09 2,500 2,524 2,500 2,510 1,200
2022/03/08 2,535 2,535 2,531 2,531 300
2022/03/04 2,531 2,532 2,501 2,523 2,000
2022/03/02 2,542 2,545 2,542 2,545 400
2022/03/01 2,525 2,542 2,525 2,542 1,000
2022/02/28 2,519 2,530 2,519 2,525 1,000
2022/02/25 2,505 2,525 2,500 2,525 2,100
2022/02/22 2,499 2,505 2,499 2,504 600
2022/02/21 2,502 2,502 2,479 2,490 600
2022/02/17 2,501 2,511 2,501 2,505 1,100
2022/02/16 2,505 2,530 2,505 2,525 1,100
2022/02/15 2,490 2,503 2,490 2,503 300
2022/02/14 2,497 2,505 2,480 2,505 1,500
2022/02/10 2,475 2,498 2,475 2,476 700
2022/02/09 2,499 2,502 2,472 2,472 700
2022/02/08 2,495 2,500 2,495 2,500 1,100
2022/02/07 2,499 2,499 2,499 2,499 1,000
2022/02/03 2,500 2,500 2,500 2,500 100
2022/02/01 2,490 2,515 2,490 2,515 500
2022/01/31 2,480 2,480 2,480 2,480 100
2022/01/28 2,461 2,461 2,461 2,461 100
2022/01/27 2,460 2,480 2,460 2,474 700
2022/01/26 2,500 2,500 2,500 2,500 200
2022/01/24 2,484 2,503 2,484 2,503 200
2022/01/21 2,465 2,504 2,465 2,504 300
2022/01/19 2,481 2,484 2,481 2,484 300
2022/01/18 2,494 2,530 2,490 2,490 2,200
2022/01/17 2,492 2,539 2,491 2,492 900
2022/01/14 2,516 2,516 2,460 2,500 1,000
2022/01/12 2,516 2,516 2,516 2,516 100
2022/01/11 2,540 2,540 2,500 2,515 2,400
2022/01/07 2,500 2,537 2,500 2,537 200
2022/01/06 2,510 2,510 2,500 2,500 1,900
2022/01/04 2,521 2,540 2,518 2,535 700

このページの先頭へ