4976 東洋ドライルーブ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,5542,5542,5542,5541002,554
2022-06-232,6592,6592,5202,5312,1002,531
2022-06-22---2,559-2,559
2022-06-212,5482,5592,5482,5593002,559
2022-06-202,5452,5492,5252,5364002,536
2022-06-17---2,573-2,573
2022-06-16---2,573-2,573
2022-06-15---2,573-2,573
2022-06-142,5102,5732,5002,5739002,573
2022-06-132,5442,5502,5442,5502002,550
2022-06-102,5372,5872,5372,5872002,587
2022-06-092,5872,5872,5872,5871002,587
2022-06-082,6002,6092,5102,6091,7002,609
2022-06-072,5382,5502,5382,5504002,550
2022-06-06---2,580-2,580
2022-06-032,5802,5802,5802,5801002,580
2022-06-02---2,586-2,586
2022-06-012,5962,5962,5862,5865002,586
2022-05-312,5902,5902,5902,5901002,590
2022-05-302,5902,6002,5902,5901,1002,590
2022-05-27---2,595-2,595
2022-05-262,5842,5952,5802,5951,4002,595
2022-05-252,5242,5502,5242,5505002,550
2022-05-24---2,550-2,550
2022-05-232,5912,5912,5242,5507002,550
2022-05-202,5502,5502,5502,5502002,550
2022-05-19---2,550-2,550
2022-05-18---2,550-2,550
2022-05-17---2,550-2,550
2022-05-16---2,550-2,550
2022-05-13---2,550-2,550
2022-05-12---2,550-2,550
2022-05-11---2,550-2,550
2022-05-10---2,550-2,550
2022-05-09---2,550-2,550
2022-05-062,5512,5512,5502,5503002,550
2022-05-022,5222,5382,5222,5386002,538
2022-04-28---2,503-2,503
2022-04-272,5002,5032,5002,5032002,503
2022-04-262,4982,4982,4982,4981002,498
2022-04-252,5022,5022,5002,5003002,500
2022-04-222,5042,5392,5042,5393002,539
2022-04-21---2,540-2,540
2022-04-202,5132,5402,5132,5403002,540
2022-04-192,5202,5502,5202,5506002,550
2022-04-182,5002,5042,4992,5043,8002,504
2022-04-152,5852,5852,5802,5807002,580
2022-04-14---2,599-2,599
2022-04-132,5802,6002,5802,5991,3002,599
2022-04-122,6002,6002,5862,5965002,596
2022-04-112,5762,6262,5762,5994,1002,599
2022-04-08---2,647-2,647
2022-04-07---2,647-2,647
2022-04-06---2,647-2,647
2022-04-052,6532,6602,6212,6479002,647
2022-04-04---2,650-2,650
2022-04-012,6622,6622,6502,6503002,650
2022-03-31---2,662-2,662
2022-03-302,6502,6672,6002,6621,2002,662
2022-03-29---2,650-2,650
2022-03-282,6672,6672,6502,6503002,650
2022-03-252,6752,6752,6542,6679002,667
2022-03-242,6602,6602,6502,6505002,650
2022-03-232,6712,6742,6652,6651,0002,665
2022-03-222,6742,6742,6742,6741002,674
2022-03-182,6812,6812,6742,6743002,674
2022-03-172,6502,6502,6502,6501002,650
2022-03-16---2,689-2,689
2022-03-152,5802,6892,5782,6899002,689
2022-03-142,5652,5802,5652,5802002,580
2022-03-112,5502,5552,5462,5559002,555
2022-03-102,5302,5972,5102,5721,9002,572
2022-03-092,5002,5242,5002,5101,2002,510
2022-03-082,5352,5352,5312,5313002,531
2022-03-07---2,523-2,523
2022-03-042,5312,5322,5012,5232,0002,523
2022-03-03---2,545-2,545
2022-03-022,5422,5452,5422,5454002,545
2022-03-012,5252,5422,5252,5421,0002,542
2022-02-282,5192,5302,5192,5251,0002,525
2022-02-252,5052,5252,5002,5252,1002,525
2022-02-24---2,504-2,504
2022-02-222,4992,5052,4992,5046002,504
2022-02-212,5022,5022,4792,4906002,490
2022-02-18---2,505-2,505
2022-02-172,5012,5112,5012,5051,1002,505
2022-02-162,5052,5302,5052,5251,1002,525
2022-02-152,4902,5032,4902,5033002,503
2022-02-142,4972,5052,4802,5051,5002,505
2022-02-102,4752,4982,4752,4767002,476
2022-02-092,4992,5022,4722,4727002,472
2022-02-082,4952,5002,4952,5001,1002,500
2022-02-072,4992,4992,4992,4991,0002,499
2022-02-04---2,500-2,500
2022-02-032,5002,5002,5002,5001002,500
2022-02-02---2,515-2,515
2022-02-012,4902,5152,4902,5155002,515
2022-01-312,4802,4802,4802,4801002,480
2022-01-282,4612,4612,4612,4611002,461
2022-01-272,4602,4802,4602,4747002,474
2022-01-262,5002,5002,5002,5002002,500
2022-01-25---2,503-2,503
2022-01-242,4842,5032,4842,5032002,503
2022-01-212,4652,5042,4652,5043002,504
2022-01-20---2,484-2,484
2022-01-192,4812,4842,4812,4843002,484
2022-01-182,4942,5302,4902,4902,2002,490
2022-01-172,4922,5392,4912,4929002,492
2022-01-142,5162,5162,4602,5001,0002,500
2022-01-13---2,516-2,516
2022-01-122,5162,5162,5162,5161002,516
2022-01-112,5402,5402,5002,5152,4002,515
2022-01-072,5002,5372,5002,5372002,537
2022-01-062,5102,5102,5002,5001,9002,500
2022-01-05---2,535-2,535
2022-01-042,5212,5402,5182,5357002,535

分割・併合履歴 : なし