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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,605 | 3,605 | 3,590 | 3,590 | 500 |
| 2024/04/24 | 3,575 | 3,630 | 3,575 | 3,630 | 200 |
| 2024/04/23 | 3,640 | 3,645 | 3,565 | 3,645 | 3,200 |
| 2024/04/22 | 3,575 | 3,680 | 3,575 | 3,640 | 1,300 |
| 2024/04/19 | 3,680 | 3,680 | 3,600 | 3,630 | 3,400 |
| 2024/04/18 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2024/04/17 | 3,635 | 3,700 | 3,635 | 3,655 | 900 |
| 2024/04/16 | 3,625 | 3,690 | 3,620 | 3,630 | 1,500 |
| 2024/04/15 | 3,700 | 3,700 | 3,695 | 3,695 | 400 |
| 2024/04/12 | 3,710 | 3,710 | 3,630 | 3,700 | 2,300 |
| 2024/04/11 | 3,715 | 3,720 | 3,710 | 3,710 | 2,100 |
| 2024/04/10 | 3,675 | 3,720 | 3,675 | 3,715 | 1,100 |
| 2024/04/09 | 3,680 | 3,705 | 3,635 | 3,700 | 4,100 |
| 2024/04/08 | 3,670 | 3,745 | 3,645 | 3,680 | 2,000 |
| 2024/04/05 | 3,575 | 3,670 | 3,575 | 3,655 | 3,000 |
| 2024/04/04 | 3,670 | 3,670 | 3,630 | 3,630 | 400 |
| 2024/04/03 | 3,610 | 3,670 | 3,570 | 3,660 | 3,500 |
| 2024/04/02 | 3,670 | 3,830 | 3,670 | 3,670 | 5,400 |
| 2024/04/01 | 3,580 | 3,670 | 3,580 | 3,670 | 4,800 |
| 2024/03/29 | 3,505 | 3,650 | 3,505 | 3,580 | 4,100 |
| 2024/03/28 | 3,530 | 3,535 | 3,495 | 3,505 | 1,200 |
| 2024/03/27 | 3,520 | 3,520 | 3,480 | 3,505 | 2,900 |
| 2024/03/26 | 3,380 | 3,530 | 3,360 | 3,505 | 6,500 |
| 2024/03/25 | 3,200 | 3,390 | 3,200 | 3,380 | 4,300 |
| 2024/03/22 | 3,125 | 3,210 | 3,125 | 3,200 | 1,100 |
| 2024/03/21 | 3,245 | 3,300 | 3,105 | 3,125 | 5,100 |
| 2024/03/19 | 3,055 | 3,105 | 3,035 | 3,035 | 2,400 |
| 2024/03/18 | 3,080 | 3,100 | 3,050 | 3,060 | 3,000 |
| 2024/03/15 | 2,900 | 2,929 | 2,900 | 2,929 | 300 |
| 2024/03/14 | 2,888 | 2,914 | 2,864 | 2,899 | 1,900 |
| 2024/03/13 | 2,900 | 2,900 | 2,878 | 2,878 | 1,100 |
| 2024/03/12 | 2,860 | 2,877 | 2,810 | 2,863 | 2,800 |
| 2024/03/11 | 2,950 | 2,950 | 2,901 | 2,904 | 9,300 |
| 2024/03/08 | 3,025 | 3,025 | 2,961 | 2,972 | 3,000 |
| 2024/03/07 | 3,045 | 3,060 | 3,015 | 3,045 | 2,700 |
| 2024/03/06 | 3,105 | 3,110 | 3,030 | 3,045 | 2,400 |
| 2024/03/05 | 3,200 | 3,235 | 3,120 | 3,120 | 1,900 |
| 2024/03/04 | 3,270 | 3,285 | 3,200 | 3,240 | 1,700 |
| 2024/03/01 | 3,290 | 3,290 | 3,270 | 3,275 | 600 |
| 2024/02/29 | 3,320 | 3,320 | 3,270 | 3,270 | 900 |
| 2024/02/28 | 3,285 | 3,305 | 3,275 | 3,300 | 900 |
| 2024/02/27 | 3,295 | 3,295 | 3,245 | 3,265 | 500 |
| 2024/02/26 | 3,305 | 3,325 | 3,270 | 3,295 | 2,800 |
| 2024/02/22 | 3,270 | 3,270 | 3,260 | 3,270 | 1,700 |
| 2024/02/21 | 3,275 | 3,275 | 3,250 | 3,250 | 1,700 |
| 2024/02/20 | 3,270 | 3,270 | 3,255 | 3,255 | 300 |
| 2024/02/19 | 3,240 | 3,240 | 3,190 | 3,190 | 1,100 |
| 2024/02/16 | 3,260 | 3,270 | 3,205 | 3,220 | 4,800 |
| 2024/02/15 | 3,310 | 3,330 | 3,210 | 3,210 | 11,700 |
| 2024/02/14 | 2,990 | 3,065 | 2,990 | 3,065 | 1,500 |
| 2024/02/13 | 2,961 | 3,010 | 2,954 | 3,010 | 1,300 |
| 2024/02/09 | 2,999 | 3,000 | 2,950 | 2,950 | 1,400 |
| 2024/02/08 | 2,988 | 3,000 | 2,988 | 3,000 | 600 |
| 2024/02/07 | 2,994 | 2,996 | 2,988 | 2,996 | 2,700 |
| 2024/02/06 | 2,996 | 3,005 | 2,994 | 2,994 | 600 |
| 2024/02/05 | 3,045 | 3,045 | 2,996 | 2,996 | 1,200 |
| 2024/02/02 | 2,999 | 3,040 | 2,972 | 3,010 | 2,300 |
| 2024/02/01 | 3,020 | 3,020 | 2,919 | 2,999 | 2,100 |
| 2024/01/31 | 2,887 | 3,070 | 2,873 | 3,020 | 3,500 |
| 2024/01/30 | 2,890 | 2,910 | 2,883 | 2,887 | 3,900 |
| 2024/01/29 | 2,860 | 2,865 | 2,860 | 2,865 | 200 |
| 2024/01/26 | 2,857 | 2,857 | 2,857 | 2,857 | 2,100 |
| 2024/01/25 | 2,860 | 2,860 | 2,830 | 2,857 | 2,900 |
| 2024/01/24 | 2,859 | 2,860 | 2,859 | 2,860 | 300 |
| 2024/01/23 | 2,843 | 2,870 | 2,843 | 2,859 | 1,800 |
| 2024/01/22 | 2,765 | 2,843 | 2,765 | 2,843 | 1,100 |
| 2024/01/19 | 2,800 | 2,800 | 2,750 | 2,765 | 900 |
| 2024/01/18 | 2,830 | 2,830 | 2,825 | 2,830 | 900 |
| 2024/01/17 | 2,830 | 2,860 | 2,830 | 2,860 | 900 |
| 2024/01/16 | 2,803 | 2,860 | 2,803 | 2,860 | 1,200 |
| 2024/01/15 | 2,835 | 2,835 | 2,800 | 2,800 | 200 |
| 2024/01/12 | 2,818 | 2,848 | 2,768 | 2,838 | 2,800 |
| 2024/01/11 | 2,875 | 2,875 | 2,790 | 2,794 | 1,200 |
| 2024/01/10 | 2,812 | 2,865 | 2,812 | 2,860 | 700 |
| 2024/01/09 | 2,789 | 2,840 | 2,789 | 2,839 | 1,200 |
| 2024/01/05 | 2,777 | 2,777 | 2,775 | 2,775 | 200 |
| 2024/01/04 | 2,739 | 2,776 | 2,739 | 2,776 | 600 |