4976 東洋ドライルーブ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,465 | 3,465 | 3,020 | 3,170 | 16,900 | 3,170 |
| 2025-04-03 | 3,570 | 3,570 | 3,510 | 3,520 | 900 | 3,520 |
| 2025-04-02 | 3,570 | 3,640 | 3,570 | 3,640 | 300 | 3,640 |
| 2025-04-01 | 3,670 | 3,670 | 3,600 | 3,640 | 1,400 | 3,640 |
| 2025-03-31 | 3,695 | 3,695 | 3,600 | 3,600 | 400 | 3,600 |
| 2025-03-28 | 3,745 | 3,745 | 3,720 | 3,720 | 4,400 | 3,720 |
| 2025-03-27 | 3,745 | 3,745 | 3,745 | 3,745 | 200 | 3,745 |
| 2025-03-26 | 3,720 | 3,730 | 3,720 | 3,730 | 9,200 | 3,730 |
| 2025-03-25 | 3,730 | 3,730 | 3,710 | 3,720 | 3,800 | 3,720 |
| 2025-03-24 | 3,730 | 3,730 | 3,705 | 3,710 | 2,400 | 3,710 |
| 2025-03-21 | 3,700 | 3,720 | 3,700 | 3,720 | 500 | 3,720 |
| 2025-03-19 | 3,665 | 3,720 | 3,665 | 3,700 | 1,200 | 3,700 |
| 2025-03-18 | 3,680 | 3,700 | 3,680 | 3,700 | 400 | 3,700 |
| 2025-03-17 | 3,630 | 3,660 | 3,605 | 3,660 | 1,700 | 3,660 |
| 2025-03-14 | 3,530 | 3,620 | 3,530 | 3,620 | 2,500 | 3,620 |
| 2025-03-13 | 3,665 | 3,665 | 3,525 | 3,590 | 1,000 | 3,590 |
| 2025-03-12 | 3,640 | 3,670 | 3,630 | 3,665 | 2,100 | 3,665 |
| 2025-03-11 | 3,680 | 3,680 | 3,660 | 3,665 | 900 | 3,665 |
| 2025-03-10 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 2025-03-07 | 3,690 | 3,690 | 3,660 | 3,660 | 2,900 | 3,660 |
| 2025-03-06 | 3,665 | 3,680 | 3,650 | 3,680 | 1,300 | 3,680 |
| 2025-03-05 | 3,705 | 3,705 | 3,655 | 3,665 | 400 | 3,665 |
| 2025-03-04 | 3,705 | 3,735 | 3,705 | 3,735 | 500 | 3,735 |
| 2025-03-03 | 3,690 | 3,725 | 3,690 | 3,705 | 1,000 | 3,705 |
| 2025-02-28 | 3,625 | 3,650 | 3,625 | 3,645 | 1,400 | 3,645 |
| 2025-02-27 | 3,660 | 3,660 | 3,655 | 3,655 | 3,000 | 3,655 |
| 2025-02-26 | 3,685 | 3,685 | 3,650 | 3,660 | 500 | 3,660 |
| 2025-02-25 | 3,625 | 3,685 | 3,625 | 3,685 | 3,400 | 3,685 |
| 2025-02-21 | 3,600 | 3,630 | 3,560 | 3,630 | 2,700 | 3,630 |
| 2025-02-20 | 3,640 | 3,650 | 3,610 | 3,635 | 1,000 | 3,635 |
| 2025-02-19 | 3,640 | 3,640 | 3,610 | 3,610 | 500 | 3,610 |
| 2025-02-18 | 3,585 | 3,590 | 3,580 | 3,590 | 500 | 3,590 |
| 2025-02-17 | 3,505 | 3,600 | 3,500 | 3,585 | 2,100 | 3,585 |
| 2025-02-14 | 3,530 | 3,540 | 3,505 | 3,540 | 1,200 | 3,540 |
| 2025-02-13 | 3,505 | 3,515 | 3,500 | 3,505 | 600 | 3,505 |
| 2025-02-12 | 3,500 | 3,510 | 3,500 | 3,500 | 1,700 | 3,500 |
| 2025-02-10 | 3,480 | 3,480 | 3,470 | 3,480 | 3,600 | 3,480 |
| 2025-02-07 | 3,500 | 3,505 | 3,480 | 3,480 | 500 | 3,480 |
| 2025-02-06 | 3,465 | 3,570 | 3,460 | 3,510 | 2,400 | 3,510 |
| 2025-02-05 | 3,460 | 3,470 | 3,460 | 3,465 | 600 | 3,465 |
| 2025-02-04 | 3,355 | 3,510 | 3,355 | 3,470 | 4,000 | 3,470 |
| 2025-02-03 | 3,345 | 3,360 | 3,345 | 3,350 | 2,300 | 3,350 |
| 2025-01-31 | 3,240 | 3,350 | 3,240 | 3,350 | 3,000 | 3,350 |
| 2025-01-30 | 3,145 | 3,255 | 3,145 | 3,195 | 2,900 | 3,195 |
| 2025-01-29 | 3,080 | 3,140 | 3,065 | 3,120 | 2,600 | 3,120 |
| 2025-01-28 | 3,015 | 3,100 | 3,015 | 3,100 | 6,500 | 3,100 |
| 2025-01-27 | 3,030 | 3,045 | 3,015 | 3,015 | 800 | 3,015 |
| 2025-01-24 | 3,020 | 3,045 | 3,020 | 3,025 | 1,700 | 3,025 |
| 2025-01-23 | 3,025 | 3,025 | 3,010 | 3,025 | 1,100 | 3,025 |
| 2025-01-22 | 3,035 | 3,035 | 3,010 | 3,015 | 2,600 | 3,015 |
| 2025-01-21 | 2,990 | 3,010 | 2,990 | 3,010 | 1,600 | 3,010 |
| 2025-01-20 | 2,978 | 2,986 | 2,968 | 2,968 | 2,500 | 2,968 |
| 2025-01-17 | 2,985 | 2,986 | 2,984 | 2,986 | 1,100 | 2,986 |
| 2025-01-16 | 2,960 | 2,969 | 2,960 | 2,960 | 300 | 2,960 |
| 2025-01-15 | 2,947 | 2,947 | 2,947 | 2,947 | 100 | 2,947 |
| 2025-01-14 | 2,966 | 2,966 | 2,946 | 2,946 | 700 | 2,946 |
| 2025-01-10 | 2,955 | 2,955 | 2,945 | 2,945 | 1,200 | 2,945 |
| 2025-01-09 | 2,960 | 2,960 | 2,945 | 2,945 | 700 | 2,945 |
| 2025-01-08 | 2,948 | 2,960 | 2,948 | 2,960 | 200 | 2,960 |
| 2025-01-07 | 2,941 | 2,960 | 2,939 | 2,948 | 1,700 | 2,948 |
| 2025-01-06 | 2,962 | 2,962 | 2,933 | 2,933 | 1,400 | 2,933 |
分割・併合履歴 ： なし