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
2024-03-193,0553,1053,0353,0352,4003,035
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