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 |
---|---|---|---|---|---|---|
2024-03-19 | 3,055 | 3,105 | 3,035 | 3,035 | 2,400 | 3,035 |
2024-03-18 | 3,080 | 3,100 | 3,050 | 3,060 | 3,000 | 3,060 |
2024-03-15 | 2,900 | 2,929 | 2,900 | 2,929 | 300 | 2,929 |
2024-03-14 | 2,888 | 2,914 | 2,864 | 2,899 | 1,900 | 2,899 |
2024-03-13 | 2,900 | 2,900 | 2,878 | 2,878 | 1,100 | 2,878 |
2024-03-12 | 2,860 | 2,877 | 2,810 | 2,863 | 2,800 | 2,863 |
2024-03-11 | 2,950 | 2,950 | 2,901 | 2,904 | 9,300 | 2,904 |
2024-03-08 | 3,025 | 3,025 | 2,961 | 2,972 | 3,000 | 2,972 |
2024-03-07 | 3,045 | 3,060 | 3,015 | 3,045 | 2,700 | 3,045 |
2024-03-06 | 3,105 | 3,110 | 3,030 | 3,045 | 2,400 | 3,045 |
2024-03-05 | 3,200 | 3,235 | 3,120 | 3,120 | 1,900 | 3,120 |
2024-03-04 | 3,270 | 3,285 | 3,200 | 3,240 | 1,700 | 3,240 |
2024-03-01 | 3,290 | 3,290 | 3,270 | 3,275 | 600 | 3,275 |
2024-02-29 | 3,320 | 3,320 | 3,270 | 3,270 | 900 | 3,270 |
2024-02-28 | 3,285 | 3,305 | 3,275 | 3,300 | 900 | 3,300 |
2024-02-27 | 3,295 | 3,295 | 3,245 | 3,265 | 500 | 3,265 |
2024-02-26 | 3,305 | 3,325 | 3,270 | 3,295 | 2,800 | 3,295 |
2024-02-22 | 3,270 | 3,270 | 3,260 | 3,270 | 1,700 | 3,270 |
2024-02-21 | 3,275 | 3,275 | 3,250 | 3,250 | 1,700 | 3,250 |
2024-02-20 | 3,270 | 3,270 | 3,255 | 3,255 | 300 | 3,255 |
2024-02-19 | 3,240 | 3,240 | 3,190 | 3,190 | 1,100 | 3,190 |
2024-02-16 | 3,260 | 3,270 | 3,205 | 3,220 | 4,800 | 3,220 |
2024-02-15 | 3,310 | 3,330 | 3,210 | 3,210 | 11,700 | 3,210 |
2024-02-14 | 2,990 | 3,065 | 2,990 | 3,065 | 1,500 | 3,065 |
2024-02-13 | 2,961 | 3,010 | 2,954 | 3,010 | 1,300 | 3,010 |
2024-02-09 | 2,999 | 3,000 | 2,950 | 2,950 | 1,400 | 2,950 |
2024-02-08 | 2,988 | 3,000 | 2,988 | 3,000 | 600 | 3,000 |
2024-02-07 | 2,994 | 2,996 | 2,988 | 2,996 | 2,700 | 2,996 |
2024-02-06 | 2,996 | 3,005 | 2,994 | 2,994 | 600 | 2,994 |
2024-02-05 | 3,045 | 3,045 | 2,996 | 2,996 | 1,200 | 2,996 |
2024-02-02 | 2,999 | 3,040 | 2,972 | 3,010 | 2,300 | 3,010 |
2024-02-01 | 3,020 | 3,020 | 2,919 | 2,999 | 2,100 | 2,999 |
2024-01-31 | 2,887 | 3,070 | 2,873 | 3,020 | 3,500 | 3,020 |
2024-01-30 | 2,890 | 2,910 | 2,883 | 2,887 | 3,900 | 2,887 |
2024-01-29 | 2,860 | 2,865 | 2,860 | 2,865 | 200 | 2,865 |
2024-01-26 | 2,857 | 2,857 | 2,857 | 2,857 | 2,100 | 2,857 |
2024-01-25 | 2,860 | 2,860 | 2,830 | 2,857 | 2,900 | 2,857 |
2024-01-24 | 2,859 | 2,860 | 2,859 | 2,860 | 300 | 2,860 |
2024-01-23 | 2,843 | 2,870 | 2,843 | 2,859 | 1,800 | 2,859 |
2024-01-22 | 2,765 | 2,843 | 2,765 | 2,843 | 1,100 | 2,843 |
2024-01-19 | 2,800 | 2,800 | 2,750 | 2,765 | 900 | 2,765 |
2024-01-18 | 2,830 | 2,830 | 2,825 | 2,830 | 900 | 2,830 |
2024-01-17 | 2,830 | 2,860 | 2,830 | 2,860 | 900 | 2,860 |
2024-01-16 | 2,803 | 2,860 | 2,803 | 2,860 | 1,200 | 2,860 |
2024-01-15 | 2,835 | 2,835 | 2,800 | 2,800 | 200 | 2,800 |
2024-01-12 | 2,818 | 2,848 | 2,768 | 2,838 | 2,800 | 2,838 |
2024-01-11 | 2,875 | 2,875 | 2,790 | 2,794 | 1,200 | 2,794 |
2024-01-10 | 2,812 | 2,865 | 2,812 | 2,860 | 700 | 2,860 |
2024-01-09 | 2,789 | 2,840 | 2,789 | 2,839 | 1,200 | 2,839 |
2024-01-05 | 2,777 | 2,777 | 2,775 | 2,775 | 200 | 2,775 |
2024-01-04 | 2,739 | 2,776 | 2,739 | 2,776 | 600 | 2,776 |
分割・併合履歴 : なし