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
2023/12/29 2,736 2,760 2,736 2,760 300
2023/12/27 2,710 2,798 2,710 2,782 1,600
2023/12/26 2,710 2,710 2,710 2,710 2,200
2023/12/25 2,725 2,725 2,691 2,695 600
2023/12/22 2,755 2,755 2,666 2,690 1,100
2023/12/21 2,778 2,778 2,710 2,750 600
2023/12/20 2,749 2,780 2,749 2,780 2,800
2023/12/19 2,770 2,781 2,749 2,749 1,600
2023/12/18 2,736 2,769 2,655 2,769 1,600
2023/12/15 2,762 2,763 2,730 2,735 800
2023/12/14 2,800 2,800 2,762 2,762 600
2023/12/13 2,798 2,798 2,748 2,760 900
2023/12/12 2,760 2,798 2,758 2,798 2,100
2023/12/11 2,792 2,792 2,715 2,730 900
2023/12/08 2,780 2,802 2,766 2,796 4,500
2023/12/07 2,750 2,850 2,710 2,830 3,600
2023/12/06 2,620 2,800 2,612 2,800 5,300
2023/12/05 2,511 2,575 2,511 2,570 3,300
2023/12/04 2,457 2,498 2,445 2,498 3,600
2023/12/01 2,430 2,460 2,430 2,454 1,900
2023/11/30 2,419 2,420 2,411 2,412 900
2023/11/29 2,425 2,428 2,405 2,405 1,500
2023/11/27 2,400 2,430 2,400 2,430 600
2023/11/24 2,400 2,410 2,400 2,400 500
2023/11/22 2,400 2,400 2,391 2,400 900
2023/11/21 2,410 2,410 2,401 2,405 1,000
2023/11/20 2,424 2,424 2,391 2,415 2,600
2023/11/17 2,453 2,453 2,418 2,440 2,300
2023/11/16 2,464 2,464 2,458 2,458 300
2023/11/15 2,459 2,478 2,425 2,474 6,800
2023/11/14 2,340 2,359 2,340 2,359 1,700
2023/11/13 2,350 2,350 2,335 2,335 1,900
2023/11/08 2,328 2,328 2,296 2,325 500
2023/11/06 2,330 2,330 2,330 2,330 100
2023/11/01 2,280 2,322 2,272 2,322 2,300
2023/10/31 2,292 2,292 2,291 2,291 200
2023/10/30 2,300 2,300 2,300 2,300 3,100
2023/10/27 2,300 2,318 2,300 2,318 400
2023/10/26 2,292 2,292 2,292 2,292 3,100
2023/10/25 2,287 2,290 2,287 2,289 300
2023/10/24 2,285 2,285 2,278 2,278 600
2023/10/23 2,300 2,300 2,286 2,286 400
2023/10/19 2,303 2,303 2,303 2,303 100
2023/10/18 2,317 2,338 2,310 2,310 600
2023/10/17 2,318 2,318 2,317 2,317 200
2023/10/16 2,316 2,321 2,315 2,321 400
2023/10/13 2,339 2,339 2,339 2,339 200
2023/10/11 2,330 2,345 2,330 2,330 700
2023/10/10 2,300 2,330 2,300 2,330 1,100
2023/10/05 2,299 2,299 2,299 2,299 200
2023/10/04 2,300 2,300 2,278 2,278 1,400
2023/10/03 2,324 2,324 2,316 2,316 400
2023/10/02 2,316 2,326 2,314 2,324 4,900
2023/09/29 2,320 2,331 2,320 2,320 400
2023/09/28 2,319 2,319 2,319 2,319 100
2023/09/27 2,305 2,310 2,302 2,302 1,400
2023/09/26 2,321 2,321 2,305 2,305 200
2023/09/25 2,303 2,319 2,303 2,319 200
2023/09/22 2,310 2,315 2,300 2,300 4,300
2023/09/21 2,320 2,320 2,315 2,315 2,100
2023/09/20 2,324 2,330 2,311 2,321 1,700
2023/09/19 2,316 2,320 2,305 2,320 2,400
2023/09/15 2,325 2,330 2,312 2,316 600
2023/09/14 2,313 2,320 2,311 2,320 800
2023/09/13 2,310 2,310 2,309 2,309 400
2023/09/12 2,313 2,313 2,311 2,311 300
2023/09/08 2,320 2,320 2,311 2,311 600
2023/09/07 2,320 2,320 2,320 2,320 500
2023/09/06 2,327 2,330 2,320 2,320 600
2023/09/05 2,330 2,330 2,306 2,306 1,200
2023/09/04 2,320 2,330 2,313 2,330 900
2023/09/01 2,320 2,320 2,320 2,320 200
2023/08/31 2,320 2,325 2,320 2,320 900
2023/08/30 2,313 2,313 2,310 2,310 500
2023/08/29 2,313 2,313 2,313 2,313 500
2023/08/28 2,312 2,320 2,311 2,313 1,000
2023/08/25 2,311 2,312 2,311 2,312 200
2023/08/24 2,329 2,330 2,329 2,330 200
2023/08/22 2,329 2,329 2,329 2,329 100
2023/08/21 2,330 2,330 2,330 2,330 200
2023/08/18 2,320 2,330 2,320 2,330 1,200
2023/08/17 2,321 2,321 2,320 2,320 500
2023/08/16 2,328 2,341 2,328 2,341 200
2023/08/15 2,327 2,327 2,320 2,320 1,300
2023/08/14 2,326 2,326 2,325 2,326 600
2023/08/10 2,295 2,306 2,295 2,306 300
2023/08/09 2,290 2,317 2,290 2,295 900
2023/08/07 2,296 2,296 2,295 2,296 300
2023/08/04 2,295 2,295 2,295 2,295 300
2023/08/01 2,338 2,338 2,287 2,290 900
2023/07/31 2,320 2,340 2,320 2,322 500
2023/07/28 2,322 2,323 2,320 2,322 400
2023/07/27 2,329 2,330 2,316 2,322 1,100
2023/07/26 2,317 2,321 2,317 2,321 700
2023/07/24 2,309 2,310 2,300 2,300 600
2023/07/21 2,300 2,309 2,300 2,309 500
2023/07/20 2,309 2,309 2,309 2,309 100
2023/07/14 2,309 2,309 2,309 2,309 200
2023/07/12 2,309 2,309 2,309 2,309 100
2023/07/11 2,320 2,320 2,320 2,320 100
2023/07/10 2,319 2,319 2,302 2,304 300
2023/07/05 2,306 2,318 2,305 2,318 800
2023/07/04 2,330 2,330 2,306 2,306 200
2023/07/03 2,305 2,349 2,293 2,340 1,000
2023/06/30 2,302 2,302 2,292 2,292 300
2023/06/29 2,300 2,300 2,287 2,287 700
2023/06/28 2,300 2,313 2,291 2,313 1,000
2023/06/27 2,281 2,298 2,281 2,298 900
2023/06/26 2,296 2,299 2,279 2,279 300
2023/06/23 2,298 2,298 2,278 2,278 2,600
2023/06/22 2,290 2,310 2,283 2,302 1,600
2023/06/21 2,300 2,300 2,278 2,278 300
2023/06/20 2,298 2,301 2,298 2,300 500
2023/06/19 2,270 2,298 2,270 2,298 900
2023/06/16 2,285 2,285 2,266 2,266 200
2023/06/15 2,271 2,271 2,270 2,270 700
2023/06/14 2,271 2,272 2,271 2,272 700
2023/06/13 2,270 2,291 2,270 2,271 1,000
2023/06/12 2,276 2,281 2,270 2,270 600
2023/06/08 2,270 2,270 2,270 2,270 100
2023/06/07 2,270 2,270 2,270 2,270 400
2023/06/06 2,271 2,271 2,270 2,270 400
2023/06/05 2,272 2,272 2,272 2,272 100
2023/06/02 2,268 2,268 2,267 2,267 700
2023/06/01 2,270 2,270 2,268 2,268 300
2023/05/26 2,300 2,300 2,271 2,271 300
2023/05/25 2,305 2,305 2,300 2,300 2,000
2023/05/24 2,304 2,304 2,304 2,304 200
2023/05/22 2,302 2,302 2,299 2,301 1,400
2023/05/19 2,302 2,320 2,302 2,302 600
2023/05/18 2,346 2,347 2,302 2,303 400
2023/05/17 2,350 2,351 2,350 2,350 1,000
2023/05/16 2,386 2,386 2,350 2,350 600
2023/05/15 2,370 2,386 2,370 2,386 200
2023/05/11 2,350 2,350 2,340 2,350 700
2023/05/10 2,400 2,430 2,331 2,343 1,700
2023/05/09 2,350 2,360 2,350 2,355 1,300
2023/05/08 2,322 2,340 2,300 2,340 1,400
2023/05/02 2,320 2,322 2,320 2,322 400
2023/05/01 2,394 2,394 2,300 2,350 600
2023/04/28 2,360 2,360 2,360 2,360 100
2023/04/27 2,310 2,310 2,310 2,310 100
2023/04/26 2,330 2,330 2,326 2,326 200
2023/04/25 2,348 2,375 2,348 2,375 2,000
2023/04/24 2,301 2,348 2,301 2,348 200
2023/04/21 2,335 2,335 2,335 2,335 100
2023/04/20 2,330 2,330 2,300 2,305 1,100
2023/04/19 2,330 2,330 2,330 2,330 100
2023/04/18 2,320 2,330 2,320 2,330 200
2023/04/17 2,320 2,320 2,320 2,320 500
2023/04/13 2,355 2,355 2,320 2,320 500
2023/04/11 2,330 2,355 2,330 2,355 200
2023/04/06 2,330 2,330 2,330 2,330 400
2023/04/05 2,357 2,357 2,355 2,356 400
2023/04/04 2,361 2,361 2,361 2,361 300
2023/04/03 2,410 2,410 2,361 2,361 400
2023/03/31 2,320 2,419 2,320 2,415 800
2023/03/30 2,303 2,303 2,303 2,303 100
2023/03/29 2,288 2,288 2,288 2,288 100
2023/03/28 2,288 2,288 2,288 2,288 100
2023/03/27 2,286 2,286 2,286 2,286 2,000
2023/03/23 2,285 2,285 2,285 2,285 1,200
2023/03/22 2,300 2,300 2,285 2,285 500
2023/03/20 2,310 2,310 2,265 2,292 700
2023/03/17 2,260 2,260 2,260 2,260 100
2023/03/16 2,260 2,260 2,260 2,260 300
2023/03/14 2,328 2,328 2,240 2,290 1,000
2023/03/13 2,340 2,340 2,340 2,340 100
2023/03/10 2,340 2,340 2,340 2,340 100
2023/03/09 2,363 2,363 2,340 2,340 500
2023/03/08 2,340 2,350 2,326 2,350 1,000
2023/03/07 2,320 2,320 2,320 2,320 400
2023/03/06 2,340 2,340 2,301 2,307 500
2023/03/03 2,338 2,340 2,326 2,326 500
2023/03/02 2,300 2,317 2,300 2,317 900
2023/03/01 2,294 2,294 2,293 2,293 300
2023/02/27 2,267 2,270 2,262 2,270 500
2023/02/24 2,270 2,270 2,270 2,270 100
2023/02/22 2,285 2,285 2,285 2,285 100
2023/02/21 2,292 2,292 2,284 2,285 700
2023/02/20 2,270 2,270 2,270 2,270 100
2023/02/17 2,265 2,265 2,265 2,265 100
2023/02/16 2,263 2,263 2,263 2,263 100
2023/02/15 2,250 2,250 2,250 2,250 1,000
2023/02/14 2,250 2,250 2,250 2,250 300
2023/02/13 2,251 2,260 2,251 2,260 1,600
2023/02/10 2,288 2,289 2,288 2,289 400
2023/02/09 2,275 2,275 2,275 2,275 300
2023/02/08 2,273 2,275 2,273 2,275 1,500
2023/02/07 2,273 2,275 2,272 2,272 1,800
2023/02/06 2,260 2,260 2,260 2,260 100
2023/02/03 2,299 2,299 2,298 2,298 500
2023/02/01 2,285 2,306 2,285 2,306 1,600
2023/01/31 2,289 2,289 2,282 2,285 900
2023/01/30 2,272 2,290 2,270 2,290 300
2023/01/27 2,269 2,270 2,269 2,270 200
2023/01/26 2,266 2,266 2,266 2,266 100
2023/01/25 2,250 2,258 2,250 2,250 2,500
2023/01/24 2,285 2,285 2,285 2,285 100
2023/01/23 2,270 2,270 2,270 2,270 100
2023/01/20 2,261 2,262 2,261 2,262 200
2023/01/19 2,269 2,269 2,267 2,267 500
2023/01/16 2,269 2,269 2,269 2,269 100
2023/01/13 2,276 2,276 2,258 2,258 300
2023/01/12 2,279 2,279 2,279 2,279 200
2023/01/11 2,251 2,251 2,251 2,251 300
2023/01/10 2,284 2,284 2,251 2,251 700
2023/01/06 2,250 2,300 2,250 2,300 300
2023/01/04 2,225 2,225 2,218 2,218 1,300

このページの先頭へ