4976 東洋ドライルーブ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 2,299 | 2,299 | 2,298 | 2,298 | 500 | 2,298 |
2023-02-02 | - | - | - | 2,306 | - | 2,306 |
2023-02-01 | 2,285 | 2,306 | 2,285 | 2,306 | 1,600 | 2,306 |
2023-01-31 | 2,289 | 2,289 | 2,282 | 2,285 | 900 | 2,285 |
2023-01-30 | 2,272 | 2,290 | 2,270 | 2,290 | 300 | 2,290 |
2023-01-27 | 2,269 | 2,270 | 2,269 | 2,270 | 200 | 2,270 |
2023-01-26 | 2,266 | 2,266 | 2,266 | 2,266 | 100 | 2,266 |
2023-01-25 | 2,250 | 2,258 | 2,250 | 2,250 | 2,500 | 2,250 |
2023-01-24 | 2,285 | 2,285 | 2,285 | 2,285 | 100 | 2,285 |
2023-01-23 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
2023-01-20 | 2,261 | 2,262 | 2,261 | 2,262 | 200 | 2,262 |
2023-01-19 | 2,269 | 2,269 | 2,267 | 2,267 | 500 | 2,267 |
2023-01-18 | - | - | - | 2,269 | - | 2,269 |
2023-01-17 | - | - | - | 2,269 | - | 2,269 |
2023-01-16 | 2,269 | 2,269 | 2,269 | 2,269 | 100 | 2,269 |
2023-01-13 | 2,276 | 2,276 | 2,258 | 2,258 | 300 | 2,258 |
2023-01-12 | 2,279 | 2,279 | 2,279 | 2,279 | 200 | 2,279 |
2023-01-11 | 2,251 | 2,251 | 2,251 | 2,251 | 300 | 2,251 |
2023-01-10 | 2,284 | 2,284 | 2,251 | 2,251 | 700 | 2,251 |
2023-01-06 | 2,250 | 2,300 | 2,250 | 2,300 | 300 | 2,300 |
2023-01-05 | - | - | - | 2,218 | - | 2,218 |
2023-01-04 | 2,225 | 2,225 | 2,218 | 2,218 | 1,300 | 2,218 |
分割・併合履歴 : なし