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
2026/08/21 1,520 1,525 1,450 1,471 5,800
2026/08/20 1,601 1,601 1,510 1,540 6,400
2026/08/19 1,455 1,633 1,455 1,600 20,700
2026/08/18 1,409 1,459 1,409 1,455 7,800
2026/08/17 1,400 1,428 1,382 1,409 13,300
2026/08/14 1,334 1,428 1,330 1,400 15,600
2026/08/13 1,274 1,340 1,274 1,334 14,000
2026/08/12 1,264 1,275 1,264 1,264 3,100
2026/08/10 1,322 1,322 1,246 1,274 5,600
2026/08/07 1,298 1,329 1,298 1,329 3,600
2026/08/06 1,324 1,324 1,294 1,305 400
2026/08/05 1,310 1,310 1,294 1,294 200
2026/08/04 1,307 1,310 1,307 1,310 200
2026/08/03 1,334 1,334 1,300 1,300 1,700
2026/07/31 1,300 1,347 1,290 1,347 2,100
2026/07/30 1,280 1,287 1,279 1,287 400
2026/07/29 1,270 1,286 1,270 1,272 4,300
2026/07/28 1,300 1,300 1,280 1,280 3,300
2026/07/27 1,314 1,330 1,310 1,330 800
2026/07/24 1,315 1,339 1,315 1,316 1,000
2026/07/23 1,300 1,327 1,300 1,327 900
2026/07/22 1,341 1,341 1,285 1,285 4,900
2026/07/17 1,292 1,311 1,285 1,311 4,400
2026/07/16 1,340 1,340 1,325 1,340 400
2026/07/15 1,320 1,340 1,314 1,340 1,000
2026/07/14 1,320 1,320 1,301 1,310 1,000
2026/07/13 1,310 1,310 1,300 1,300 3,200
2026/07/10 1,290 1,310 1,290 1,310 600
2026/07/09 1,291 1,291 1,291 1,291 1,200
2026/07/08 1,300 1,300 1,300 1,300 400
2026/07/07 1,300 1,309 1,295 1,300 2,100
2026/07/06 1,300 1,311 1,300 1,301 2,000
2026/07/03 1,285 1,300 1,285 1,300 300
2026/07/02 1,295 1,295 1,285 1,285 1,100
2026/07/01 1,316 1,316 1,288 1,300 1,000
2026/06/30 1,296 1,314 1,295 1,314 400
2026/06/29 1,270 1,305 1,270 1,305 600
2026/06/26 1,280 1,280 1,275 1,280 4,600
2026/06/25 1,285 1,285 1,284 1,285 500
2026/06/24 1,290 1,290 1,275 1,282 3,300
2026/06/23 1,298 1,298 1,290 1,290 800
2026/06/22 1,296 1,296 1,296 1,296 300
2026/06/19 1,305 1,320 1,305 1,305 2,300
2026/06/18 1,297 1,327 1,297 1,306 1,400
2026/06/17 1,338 1,338 1,262 1,325 1,400
2026/06/16 1,336 1,336 1,326 1,326 700
2026/06/15 1,315 1,337 1,310 1,325 1,500
2026/06/12 1,296 1,300 1,290 1,300 800
2026/06/11 1,309 1,309 1,290 1,290 400
2026/06/10 1,293 1,293 1,293 1,293 200
2026/06/09 1,290 1,323 1,263 1,323 400
2026/06/08 1,290 1,290 1,289 1,289 1,000
2026/06/05 1,300 1,330 1,280 1,290 2,900
2026/06/04 1,295 1,295 1,255 1,270 4,200
2026/06/03 1,312 1,312 1,297 1,298 3,800
2026/06/02 1,316 1,345 1,312 1,312 800
2026/06/01 1,335 1,345 1,316 1,316 1,100
2026/05/29 1,345 1,345 1,325 1,325 500
2026/05/28 1,340 1,340 1,321 1,321 800
2026/05/27 1,357 1,357 1,331 1,342 2,200
2026/05/26 1,368 1,369 1,360 1,360 3,800
2026/05/25 1,374 1,374 1,366 1,366 700
2026/05/22 1,371 1,405 1,371 1,380 1,500
2026/05/21 1,357 1,366 1,357 1,357 500
2026/05/19 1,350 1,354 1,350 1,351 600
2026/05/18 1,385 1,385 1,336 1,342 2,100
2026/05/15 1,445 1,449 1,386 1,420 1,500
2026/05/14 1,420 1,440 1,410 1,415 1,200
2026/05/13 1,422 1,422 1,420 1,420 300
2026/05/12 1,421 1,435 1,421 1,430 600
2026/05/11 1,420 1,430 1,420 1,421 500
2026/05/08 1,439 1,439 1,382 1,392 2,400
2026/05/07 1,435 1,460 1,434 1,434 1,700
2026/05/01 1,466 1,469 1,451 1,451 900
2026/04/30 1,465 1,465 1,450 1,450 1,100
2026/04/28 1,432 1,475 1,432 1,472 3,200
2026/04/27 1,495 1,495 1,435 1,435 4,700
2026/04/24 1,420 1,439 1,400 1,435 2,300
2026/04/23 1,400 1,415 1,394 1,399 900
2026/04/22 1,393 1,398 1,393 1,393 400
2026/04/21 1,390 1,399 1,388 1,399 1,600
2026/04/20 1,390 1,399 1,385 1,390 700
2026/04/16 1,380 1,385 1,366 1,380 600
2026/04/15 1,375 1,400 1,363 1,363 900
2026/04/14 1,383 1,387 1,380 1,380 600
2026/04/13 1,380 1,380 1,367 1,367 700
2026/04/10 1,397 1,409 1,391 1,409 700
2026/04/09 1,395 1,400 1,395 1,400 500
2026/04/08 1,390 1,421 1,390 1,395 1,300
2026/04/07 1,390 1,390 1,370 1,386 800
2026/04/06 1,403 1,403 1,380 1,380 600
2026/04/03 1,365 1,403 1,365 1,403 700
2026/04/02 1,400 1,400 1,370 1,370 300
2026/03/27 1,408 1,408 1,375 1,398 2,400
2026/03/26 1,420 1,420 1,350 1,408 7,600
2026/03/25 1,419 1,423 1,419 1,423 3,200
2026/03/24 1,444 1,444 1,390 1,419 4,600
2026/03/23 1,463 1,470 1,420 1,431 3,200
2026/03/19 1,485 1,485 1,465 1,465 300
2026/03/18 1,460 1,480 1,460 1,465 2,400
2026/03/17 1,460 1,460 1,460 1,460 100
2026/03/16 1,486 1,489 1,460 1,467 2,300
2026/03/13 1,466 1,477 1,466 1,466 1,500
2026/03/12 1,467 1,473 1,466 1,467 1,200
2026/03/11 1,477 1,492 1,471 1,477 1,700
2026/03/10 1,475 1,477 1,455 1,475 2,000
2026/03/09 1,476 1,476 1,416 1,416 5,900
2026/03/06 1,492 1,492 1,477 1,477 1,100
2026/03/05 1,496 1,500 1,496 1,500 700
2026/03/04 1,489 1,500 1,450 1,466 8,200
2026/03/03 1,565 1,565 1,476 1,500 3,900
2026/03/02 1,582 1,582 1,562 1,562 2,000
2026/02/27 1,580 1,580 1,560 1,578 1,700
2026/02/26 1,585 1,596 1,581 1,586 2,200
2026/02/25 1,592 1,600 1,580 1,581 7,400
2026/02/24 1,585 1,590 1,581 1,581 400
2026/02/20 1,583 1,595 1,582 1,595 500
2026/02/19 1,580 1,594 1,580 1,594 1,100
2026/02/18 1,594 1,594 1,573 1,573 900
2026/02/17 1,524 1,640 1,524 1,575 3,800
2026/02/16 1,570 1,570 1,530 1,530 1,200
2026/02/13 1,570 1,570 1,550 1,550 1,400
2026/02/12 1,560 1,580 1,560 1,571 2,300
2026/02/10 1,560 1,574 1,551 1,574 1,200
2026/02/09 1,524 1,540 1,524 1,540 1,500
2026/02/05 1,521 1,521 1,521 1,521 300
2026/02/04 1,521 1,521 1,520 1,521 300
2026/02/03 1,512 1,534 1,512 1,521 2,000
2026/02/02 1,520 1,521 1,515 1,518 900
2026/01/30 1,520 1,525 1,502 1,502 300
2026/01/29 1,520 1,520 1,501 1,501 400
2026/01/28 1,520 1,520 1,503 1,503 200
2026/01/27 1,529 1,529 1,510 1,510 2,000
2026/01/26 1,530 1,538 1,527 1,527 2,400
2026/01/23 1,536 1,547 1,530 1,530 1,800
2026/01/22 1,545 1,545 1,536 1,540 2,700
2026/01/21 1,539 1,550 1,538 1,546 1,300
2026/01/20 1,544 1,615 1,544 1,561 7,300
2026/01/19 1,474 1,577 1,474 1,559 3,900
2026/01/16 1,465 1,483 1,458 1,483 5,800
2026/01/15 1,466 1,470 1,458 1,458 700
2026/01/14 1,467 1,483 1,461 1,469 3,000
2026/01/13 1,425 1,487 1,425 1,467 2,700
2026/01/09 1,421 1,430 1,419 1,421 3,300
2026/01/08 1,420 1,423 1,420 1,421 2,200
2026/01/07 1,454 1,454 1,419 1,419 1,700
2026/01/06 1,456 1,460 1,434 1,434 2,700
2026/01/05 1,481 1,490 1,460 1,460 5,900

このページの先頭へ