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
2026/03/27 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