4976 東洋ドライルーブ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-173,1753,3503,1003,3509,2003,350
2024-05-163,2353,2503,2003,2006,7003,200
2024-05-153,4853,4853,2053,2458,2003,245
2024-05-143,5703,5703,4403,5002,7003,500
2024-05-133,4903,5703,4653,5702,8003,570
2024-05-103,5303,5303,5303,5309003,530
2024-05-09---3,515-3,515
2024-05-08---3,515-3,515
2024-05-073,4603,5153,4453,5157003,515
2024-05-023,5303,5303,4453,4609003,460
2024-05-013,5853,5853,5303,5302003,530
2024-04-303,5403,5853,5353,5855003,585
2024-04-263,6053,6053,5903,5905003,590
2024-04-25---3,630-3,630
2024-04-243,5753,6303,5753,6302003,630
2024-04-233,6403,6453,5653,6453,2003,645
2024-04-223,5753,6803,5753,6401,3003,640
2024-04-193,6803,6803,6003,6303,4003,630
2024-04-183,6803,6803,6803,6801003,680
2024-04-173,6353,7003,6353,6559003,655
2024-04-163,6253,6903,6203,6301,5003,630
2024-04-153,7003,7003,6953,6954003,695
2024-04-123,7103,7103,6303,7002,3003,700
2024-04-113,7153,7203,7103,7102,1003,710
2024-04-103,6753,7203,6753,7151,1003,715
2024-04-093,6803,7053,6353,7004,1003,700
2024-04-083,6703,7453,6453,6802,0003,680
2024-04-053,5753,6703,5753,6553,0003,655
2024-04-043,6703,6703,6303,6304003,630
2024-04-033,6103,6703,5703,6603,5003,660
2024-04-023,6703,8303,6703,6705,4003,670
2024-04-013,5803,6703,5803,6704,8003,670
2024-03-293,5053,6503,5053,5804,1003,580
2024-03-283,5303,5353,4953,5051,2003,505
2024-03-273,5203,5203,4803,5052,9003,505
2024-03-263,3803,5303,3603,5056,5003,505
2024-03-253,2003,3903,2003,3804,3003,380
2024-03-223,1253,2103,1253,2001,1003,200
2024-03-213,2453,3003,1053,1255,1003,125
2024-03-193,0553,1053,0353,0352,4003,035
2024-03-183,0803,1003,0503,0603,0003,060
2024-03-152,9002,9292,9002,9293002,929
2024-03-142,8882,9142,8642,8991,9002,899
2024-03-132,9002,9002,8782,8781,1002,878
2024-03-122,8602,8772,8102,8632,8002,863
2024-03-112,9502,9502,9012,9049,3002,904
2024-03-083,0253,0252,9612,9723,0002,972
2024-03-073,0453,0603,0153,0452,7003,045
2024-03-063,1053,1103,0303,0452,4003,045
2024-03-053,2003,2353,1203,1201,9003,120
2024-03-043,2703,2853,2003,2401,7003,240
2024-03-013,2903,2903,2703,2756003,275
2024-02-293,3203,3203,2703,2709003,270
2024-02-283,2853,3053,2753,3009003,300
2024-02-273,2953,2953,2453,2655003,265
2024-02-263,3053,3253,2703,2952,8003,295
2024-02-223,2703,2703,2603,2701,7003,270
2024-02-213,2753,2753,2503,2501,7003,250
2024-02-203,2703,2703,2553,2553003,255
2024-02-193,2403,2403,1903,1901,1003,190
2024-02-163,2603,2703,2053,2204,8003,220
2024-02-153,3103,3303,2103,21011,7003,210
2024-02-142,9903,0652,9903,0651,5003,065
2024-02-132,9613,0102,9543,0101,3003,010
2024-02-092,9993,0002,9502,9501,4002,950
2024-02-082,9883,0002,9883,0006003,000
2024-02-072,9942,9962,9882,9962,7002,996
2024-02-062,9963,0052,9942,9946002,994
2024-02-053,0453,0452,9962,9961,2002,996
2024-02-022,9993,0402,9723,0102,3003,010
2024-02-013,0203,0202,9192,9992,1002,999
2024-01-312,8873,0702,8733,0203,5003,020
2024-01-302,8902,9102,8832,8873,9002,887
2024-01-292,8602,8652,8602,8652002,865
2024-01-262,8572,8572,8572,8572,1002,857
2024-01-252,8602,8602,8302,8572,9002,857
2024-01-242,8592,8602,8592,8603002,860
2024-01-232,8432,8702,8432,8591,8002,859
2024-01-222,7652,8432,7652,8431,1002,843
2024-01-192,8002,8002,7502,7659002,765
2024-01-182,8302,8302,8252,8309002,830
2024-01-172,8302,8602,8302,8609002,860
2024-01-162,8032,8602,8032,8601,2002,860
2024-01-152,8352,8352,8002,8002002,800
2024-01-122,8182,8482,7682,8382,8002,838
2024-01-112,8752,8752,7902,7941,2002,794
2024-01-102,8122,8652,8122,8607002,860
2024-01-092,7892,8402,7892,8391,2002,839
2024-01-052,7772,7772,7752,7752002,775
2024-01-042,7392,7762,7392,7766002,776

分割・併合履歴 : なし