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
2023-02-032,2992,2992,2982,2985002,298
2023-02-02---2,306-2,306
2023-02-012,2852,3062,2852,3061,6002,306
2023-01-312,2892,2892,2822,2859002,285
2023-01-302,2722,2902,2702,2903002,290
2023-01-272,2692,2702,2692,2702002,270
2023-01-262,2662,2662,2662,2661002,266
2023-01-252,2502,2582,2502,2502,5002,250
2023-01-242,2852,2852,2852,2851002,285
2023-01-232,2702,2702,2702,2701002,270
2023-01-202,2612,2622,2612,2622002,262
2023-01-192,2692,2692,2672,2675002,267
2023-01-18---2,269-2,269
2023-01-17---2,269-2,269
2023-01-162,2692,2692,2692,2691002,269
2023-01-132,2762,2762,2582,2583002,258
2023-01-122,2792,2792,2792,2792002,279
2023-01-112,2512,2512,2512,2513002,251
2023-01-102,2842,2842,2512,2517002,251
2023-01-062,2502,3002,2502,3003002,300
2023-01-05---2,218-2,218
2023-01-042,2252,2252,2182,2181,3002,218

分割・併合履歴 : なし