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
2023-06-082,2702,2702,2702,2701002,270
2023-06-072,2702,2702,2702,2704002,270
2023-06-062,2712,2712,2702,2704002,270
2023-06-052,2722,2722,2722,2721002,272
2023-06-022,2682,2682,2672,2677002,267
2023-06-012,2702,2702,2682,2683002,268
2023-05-31---2,271-2,271
2023-05-30---2,271-2,271
2023-05-29---2,271-2,271
2023-05-262,3002,3002,2712,2713002,271
2023-05-252,3052,3052,3002,3002,0002,300
2023-05-242,3042,3042,3042,3042002,304
2023-05-23---2,301-2,301
2023-05-222,3022,3022,2992,3011,4002,301
2023-05-192,3022,3202,3022,3026002,302
2023-05-182,3462,3472,3022,3034002,303
2023-05-172,3502,3512,3502,3501,0002,350
2023-05-162,3862,3862,3502,3506002,350
2023-05-152,3702,3862,3702,3862002,386
2023-05-12---2,350-2,350
2023-05-112,3502,3502,3402,3507002,350
2023-05-102,4002,4302,3312,3431,7002,343
2023-05-092,3502,3602,3502,3551,3002,355
2023-05-082,3222,3402,3002,3401,4002,340
2023-05-022,3202,3222,3202,3224002,322
2023-05-012,3942,3942,3002,3506002,350
2023-04-282,3602,3602,3602,3601002,360
2023-04-272,3102,3102,3102,3101002,310
2023-04-262,3302,3302,3262,3262002,326
2023-04-252,3482,3752,3482,3752,0002,375
2023-04-242,3012,3482,3012,3482002,348
2023-04-212,3352,3352,3352,3351002,335
2023-04-202,3302,3302,3002,3051,1002,305
2023-04-192,3302,3302,3302,3301002,330
2023-04-182,3202,3302,3202,3302002,330
2023-04-172,3202,3202,3202,3205002,320
2023-04-14---2,320-2,320
2023-04-132,3552,3552,3202,3205002,320
2023-04-12---2,355-2,355
2023-04-112,3302,3552,3302,3552002,355
2023-04-10---2,330-2,330
2023-04-07---2,330-2,330
2023-04-062,3302,3302,3302,3304002,330
2023-04-052,3572,3572,3552,3564002,356
2023-04-042,3612,3612,3612,3613002,361
2023-04-032,4102,4102,3612,3614002,361
2023-03-312,3202,4192,3202,4158002,415
2023-03-302,3032,3032,3032,3031002,303
2023-03-292,2882,2882,2882,2881002,288
2023-03-282,2882,2882,2882,2881002,288
2023-03-272,2862,2862,2862,2862,0002,286
2023-03-24---2,285-2,285
2023-03-232,2852,2852,2852,2851,2002,285
2023-03-222,3002,3002,2852,2855002,285
2023-03-202,3102,3102,2652,2927002,292
2023-03-172,2602,2602,2602,2601002,260
2023-03-162,2602,2602,2602,2603002,260
2023-03-15---2,290-2,290
2023-03-142,3282,3282,2402,2901,0002,290
2023-03-132,3402,3402,3402,3401002,340
2023-03-102,3402,3402,3402,3401002,340
2023-03-092,3632,3632,3402,3405002,340
2023-03-082,3402,3502,3262,3501,0002,350
2023-03-072,3202,3202,3202,3204002,320
2023-03-062,3402,3402,3012,3075002,307
2023-03-032,3382,3402,3262,3265002,326
2023-03-022,3002,3172,3002,3179002,317
2023-03-012,2942,2942,2932,2933002,293
2023-02-28---2,270-2,270
2023-02-272,2672,2702,2622,2705002,270
2023-02-242,2702,2702,2702,2701002,270
2023-02-222,2852,2852,2852,2851002,285
2023-02-212,2922,2922,2842,2857002,285
2023-02-202,2702,2702,2702,2701002,270
2023-02-172,2652,2652,2652,2651002,265
2023-02-162,2632,2632,2632,2631002,263
2023-02-152,2502,2502,2502,2501,0002,250
2023-02-142,2502,2502,2502,2503002,250
2023-02-132,2512,2602,2512,2601,6002,260
2023-02-102,2882,2892,2882,2894002,289
2023-02-092,2752,2752,2752,2753002,275
2023-02-082,2732,2752,2732,2751,5002,275
2023-02-072,2732,2752,2722,2721,8002,272
2023-02-062,2602,2602,2602,2601002,260
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