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 |
---|---|---|---|---|---|---|
2023-06-08 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
2023-06-07 | 2,270 | 2,270 | 2,270 | 2,270 | 400 | 2,270 |
2023-06-06 | 2,271 | 2,271 | 2,270 | 2,270 | 400 | 2,270 |
2023-06-05 | 2,272 | 2,272 | 2,272 | 2,272 | 100 | 2,272 |
2023-06-02 | 2,268 | 2,268 | 2,267 | 2,267 | 700 | 2,267 |
2023-06-01 | 2,270 | 2,270 | 2,268 | 2,268 | 300 | 2,268 |
2023-05-31 | - | - | - | 2,271 | - | 2,271 |
2023-05-30 | - | - | - | 2,271 | - | 2,271 |
2023-05-29 | - | - | - | 2,271 | - | 2,271 |
2023-05-26 | 2,300 | 2,300 | 2,271 | 2,271 | 300 | 2,271 |
2023-05-25 | 2,305 | 2,305 | 2,300 | 2,300 | 2,000 | 2,300 |
2023-05-24 | 2,304 | 2,304 | 2,304 | 2,304 | 200 | 2,304 |
2023-05-23 | - | - | - | 2,301 | - | 2,301 |
2023-05-22 | 2,302 | 2,302 | 2,299 | 2,301 | 1,400 | 2,301 |
2023-05-19 | 2,302 | 2,320 | 2,302 | 2,302 | 600 | 2,302 |
2023-05-18 | 2,346 | 2,347 | 2,302 | 2,303 | 400 | 2,303 |
2023-05-17 | 2,350 | 2,351 | 2,350 | 2,350 | 1,000 | 2,350 |
2023-05-16 | 2,386 | 2,386 | 2,350 | 2,350 | 600 | 2,350 |
2023-05-15 | 2,370 | 2,386 | 2,370 | 2,386 | 200 | 2,386 |
2023-05-12 | - | - | - | 2,350 | - | 2,350 |
2023-05-11 | 2,350 | 2,350 | 2,340 | 2,350 | 700 | 2,350 |
2023-05-10 | 2,400 | 2,430 | 2,331 | 2,343 | 1,700 | 2,343 |
2023-05-09 | 2,350 | 2,360 | 2,350 | 2,355 | 1,300 | 2,355 |
2023-05-08 | 2,322 | 2,340 | 2,300 | 2,340 | 1,400 | 2,340 |
2023-05-02 | 2,320 | 2,322 | 2,320 | 2,322 | 400 | 2,322 |
2023-05-01 | 2,394 | 2,394 | 2,300 | 2,350 | 600 | 2,350 |
2023-04-28 | 2,360 | 2,360 | 2,360 | 2,360 | 100 | 2,360 |
2023-04-27 | 2,310 | 2,310 | 2,310 | 2,310 | 100 | 2,310 |
2023-04-26 | 2,330 | 2,330 | 2,326 | 2,326 | 200 | 2,326 |
2023-04-25 | 2,348 | 2,375 | 2,348 | 2,375 | 2,000 | 2,375 |
2023-04-24 | 2,301 | 2,348 | 2,301 | 2,348 | 200 | 2,348 |
2023-04-21 | 2,335 | 2,335 | 2,335 | 2,335 | 100 | 2,335 |
2023-04-20 | 2,330 | 2,330 | 2,300 | 2,305 | 1,100 | 2,305 |
2023-04-19 | 2,330 | 2,330 | 2,330 | 2,330 | 100 | 2,330 |
2023-04-18 | 2,320 | 2,330 | 2,320 | 2,330 | 200 | 2,330 |
2023-04-17 | 2,320 | 2,320 | 2,320 | 2,320 | 500 | 2,320 |
2023-04-14 | - | - | - | 2,320 | - | 2,320 |
2023-04-13 | 2,355 | 2,355 | 2,320 | 2,320 | 500 | 2,320 |
2023-04-12 | - | - | - | 2,355 | - | 2,355 |
2023-04-11 | 2,330 | 2,355 | 2,330 | 2,355 | 200 | 2,355 |
2023-04-10 | - | - | - | 2,330 | - | 2,330 |
2023-04-07 | - | - | - | 2,330 | - | 2,330 |
2023-04-06 | 2,330 | 2,330 | 2,330 | 2,330 | 400 | 2,330 |
2023-04-05 | 2,357 | 2,357 | 2,355 | 2,356 | 400 | 2,356 |
2023-04-04 | 2,361 | 2,361 | 2,361 | 2,361 | 300 | 2,361 |
2023-04-03 | 2,410 | 2,410 | 2,361 | 2,361 | 400 | 2,361 |
2023-03-31 | 2,320 | 2,419 | 2,320 | 2,415 | 800 | 2,415 |
2023-03-30 | 2,303 | 2,303 | 2,303 | 2,303 | 100 | 2,303 |
2023-03-29 | 2,288 | 2,288 | 2,288 | 2,288 | 100 | 2,288 |
2023-03-28 | 2,288 | 2,288 | 2,288 | 2,288 | 100 | 2,288 |
2023-03-27 | 2,286 | 2,286 | 2,286 | 2,286 | 2,000 | 2,286 |
2023-03-24 | - | - | - | 2,285 | - | 2,285 |
2023-03-23 | 2,285 | 2,285 | 2,285 | 2,285 | 1,200 | 2,285 |
2023-03-22 | 2,300 | 2,300 | 2,285 | 2,285 | 500 | 2,285 |
2023-03-20 | 2,310 | 2,310 | 2,265 | 2,292 | 700 | 2,292 |
2023-03-17 | 2,260 | 2,260 | 2,260 | 2,260 | 100 | 2,260 |
2023-03-16 | 2,260 | 2,260 | 2,260 | 2,260 | 300 | 2,260 |
2023-03-15 | - | - | - | 2,290 | - | 2,290 |
2023-03-14 | 2,328 | 2,328 | 2,240 | 2,290 | 1,000 | 2,290 |
2023-03-13 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 2,340 |
2023-03-10 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 2,340 |
2023-03-09 | 2,363 | 2,363 | 2,340 | 2,340 | 500 | 2,340 |
2023-03-08 | 2,340 | 2,350 | 2,326 | 2,350 | 1,000 | 2,350 |
2023-03-07 | 2,320 | 2,320 | 2,320 | 2,320 | 400 | 2,320 |
2023-03-06 | 2,340 | 2,340 | 2,301 | 2,307 | 500 | 2,307 |
2023-03-03 | 2,338 | 2,340 | 2,326 | 2,326 | 500 | 2,326 |
2023-03-02 | 2,300 | 2,317 | 2,300 | 2,317 | 900 | 2,317 |
2023-03-01 | 2,294 | 2,294 | 2,293 | 2,293 | 300 | 2,293 |
2023-02-28 | - | - | - | 2,270 | - | 2,270 |
2023-02-27 | 2,267 | 2,270 | 2,262 | 2,270 | 500 | 2,270 |
2023-02-24 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
2023-02-22 | 2,285 | 2,285 | 2,285 | 2,285 | 100 | 2,285 |
2023-02-21 | 2,292 | 2,292 | 2,284 | 2,285 | 700 | 2,285 |
2023-02-20 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
2023-02-17 | 2,265 | 2,265 | 2,265 | 2,265 | 100 | 2,265 |
2023-02-16 | 2,263 | 2,263 | 2,263 | 2,263 | 100 | 2,263 |
2023-02-15 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
2023-02-14 | 2,250 | 2,250 | 2,250 | 2,250 | 300 | 2,250 |
2023-02-13 | 2,251 | 2,260 | 2,251 | 2,260 | 1,600 | 2,260 |
2023-02-10 | 2,288 | 2,289 | 2,288 | 2,289 | 400 | 2,289 |
2023-02-09 | 2,275 | 2,275 | 2,275 | 2,275 | 300 | 2,275 |
2023-02-08 | 2,273 | 2,275 | 2,273 | 2,275 | 1,500 | 2,275 |
2023-02-07 | 2,273 | 2,275 | 2,272 | 2,272 | 1,800 | 2,272 |
2023-02-06 | 2,260 | 2,260 | 2,260 | 2,260 | 100 | 2,260 |
2023-02-03 | 2,299 | 2,299 | 2,298 | 2,298 | 500 | 2,298 |
2023-02-02 | - | - | - | 2,306 | - | 2,306 |
2023-02-01 | 2,285 | 2,306 | 2,285 | 2,306 | 1,600 | 2,306 |
2023-01-31 | 2,289 | 2,289 | 2,282 | 2,285 | 900 | 2,285 |
2023-01-30 | 2,272 | 2,290 | 2,270 | 2,290 | 300 | 2,290 |
2023-01-27 | 2,269 | 2,270 | 2,269 | 2,270 | 200 | 2,270 |
2023-01-26 | 2,266 | 2,266 | 2,266 | 2,266 | 100 | 2,266 |
2023-01-25 | 2,250 | 2,258 | 2,250 | 2,250 | 2,500 | 2,250 |
2023-01-24 | 2,285 | 2,285 | 2,285 | 2,285 | 100 | 2,285 |
2023-01-23 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
2023-01-20 | 2,261 | 2,262 | 2,261 | 2,262 | 200 | 2,262 |
2023-01-19 | 2,269 | 2,269 | 2,267 | 2,267 | 500 | 2,267 |
2023-01-18 | - | - | - | 2,269 | - | 2,269 |
2023-01-17 | - | - | - | 2,269 | - | 2,269 |
2023-01-16 | 2,269 | 2,269 | 2,269 | 2,269 | 100 | 2,269 |
2023-01-13 | 2,276 | 2,276 | 2,258 | 2,258 | 300 | 2,258 |
2023-01-12 | 2,279 | 2,279 | 2,279 | 2,279 | 200 | 2,279 |
2023-01-11 | 2,251 | 2,251 | 2,251 | 2,251 | 300 | 2,251 |
2023-01-10 | 2,284 | 2,284 | 2,251 | 2,251 | 700 | 2,251 |
2023-01-06 | 2,250 | 2,300 | 2,250 | 2,300 | 300 | 2,300 |
2023-01-05 | - | - | - | 2,218 | - | 2,218 |
2023-01-04 | 2,225 | 2,225 | 2,218 | 2,218 | 1,300 | 2,218 |
分割・併合履歴 : なし