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 |