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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,270 | 3,335 | 3,270 | 3,295 | 500 | 3,295 |
| 2024-07-25 | 3,320 | 3,340 | 3,250 | 3,250 | 2,200 | 3,250 |
| 2024-07-24 | 3,315 | 3,340 | 3,315 | 3,340 | 1,700 | 3,340 |
| 2024-07-23 | 3,385 | 3,385 | 3,385 | 3,385 | 400 | 3,385 |
| 2024-07-22 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,395 |
| 2024-07-19 | 3,410 | 3,445 | 3,405 | 3,405 | 800 | 3,405 |
| 2024-07-18 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 3,440 |
| 2024-07-17 | 3,450 | 3,450 | 3,440 | 3,440 | 400 | 3,440 |
| 2024-07-16 | 3,450 | 3,450 | 3,395 | 3,450 | 700 | 3,450 |
| 2024-07-12 | 3,510 | 3,510 | 3,450 | 3,450 | 900 | 3,450 |
| 2024-07-11 | 3,470 | 3,480 | 3,410 | 3,480 | 900 | 3,480 |
| 2024-07-10 | 3,395 | 3,455 | 3,395 | 3,455 | 600 | 3,455 |
| 2024-07-09 | 3,380 | 3,465 | 3,350 | 3,465 | 2,400 | 3,465 |
| 2024-07-08 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,395 |
| 2024-07-05 | 3,350 | 3,400 | 3,350 | 3,400 | 400 | 3,400 |
| 2024-07-04 | 3,320 | 3,405 | 3,320 | 3,350 | 1,000 | 3,350 |
| 2024-07-03 | 3,320 | 3,320 | 3,270 | 3,280 | 800 | 3,280 |
| 2024-07-02 | 3,315 | 3,340 | 3,290 | 3,335 | 1,500 | 3,335 |
| 2024-07-01 | 3,400 | 3,400 | 3,285 | 3,285 | 600 | 3,285 |
| 2024-06-28 | 3,415 | 3,415 | 3,345 | 3,345 | 300 | 3,345 |
| 2024-06-27 | 3,420 | 3,420 | 3,355 | 3,420 | 500 | 3,420 |
| 2024-06-26 | 3,505 | 3,505 | 3,400 | 3,445 | 1,400 | 3,445 |
| 2024-06-25 | 3,500 | 3,500 | 3,465 | 3,485 | 400 | 3,485 |
| 2024-06-24 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 3,490 |
| 2024-06-21 | - | - | - | 3,500 | - | 3,500 |
| 2024-06-20 | 3,495 | 3,520 | 3,330 | 3,500 | 6,000 | 3,500 |
| 2024-06-19 | 3,400 | 3,505 | 3,385 | 3,500 | 2,000 | 3,500 |
| 2024-06-18 | 3,360 | 3,360 | 3,345 | 3,345 | 600 | 3,345 |
| 2024-06-17 | 3,315 | 3,345 | 3,315 | 3,345 | 400 | 3,345 |
| 2024-06-14 | 3,360 | 3,360 | 3,350 | 3,350 | 300 | 3,350 |
| 2024-06-13 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 3,365 |
| 2024-06-12 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 2024-06-11 | 3,320 | 3,390 | 3,320 | 3,390 | 800 | 3,390 |
| 2024-06-10 | 3,355 | 3,355 | 3,305 | 3,305 | 400 | 3,305 |
| 2024-06-07 | 3,345 | 3,350 | 3,345 | 3,350 | 2,600 | 3,350 |
| 2024-06-06 | 3,370 | 3,380 | 3,365 | 3,380 | 500 | 3,380 |
| 2024-06-05 | 3,475 | 3,475 | 3,440 | 3,440 | 700 | 3,440 |
| 2024-06-04 | 3,365 | 3,405 | 3,365 | 3,405 | 300 | 3,405 |
| 2024-06-03 | 3,355 | 3,365 | 3,355 | 3,365 | 700 | 3,365 |
| 2024-05-31 | 3,410 | 3,475 | 3,350 | 3,350 | 700 | 3,350 |
| 2024-05-30 | 3,340 | 3,480 | 3,340 | 3,415 | 1,100 | 3,415 |
| 2024-05-29 | 3,390 | 3,390 | 3,365 | 3,365 | 2,200 | 3,365 |
| 2024-05-28 | 3,330 | 3,445 | 3,245 | 3,400 | 7,200 | 3,400 |
| 2024-05-27 | 3,405 | 3,405 | 3,360 | 3,360 | 1,000 | 3,360 |
| 2024-05-24 | 3,340 | 3,405 | 3,340 | 3,405 | 300 | 3,405 |
| 2024-05-23 | 3,440 | 3,440 | 3,335 | 3,410 | 800 | 3,410 |
| 2024-05-22 | 3,450 | 3,450 | 3,445 | 3,445 | 200 | 3,445 |
| 2024-05-21 | 3,410 | 3,410 | 3,330 | 3,390 | 3,500 | 3,390 |
| 2024-05-20 | 3,400 | 3,405 | 3,395 | 3,395 | 1,800 | 3,395 |
| 2024-05-17 | 3,175 | 3,350 | 3,100 | 3,350 | 9,200 | 3,350 |
| 2024-05-16 | 3,235 | 3,250 | 3,200 | 3,200 | 6,700 | 3,200 |
| 2024-05-15 | 3,485 | 3,485 | 3,205 | 3,245 | 8,200 | 3,245 |
| 2024-05-14 | 3,570 | 3,570 | 3,440 | 3,500 | 2,700 | 3,500 |
| 2024-05-13 | 3,490 | 3,570 | 3,465 | 3,570 | 2,800 | 3,570 |
| 2024-05-10 | 3,530 | 3,530 | 3,530 | 3,530 | 900 | 3,530 |
| 2024-05-09 | - | - | - | 3,515 | - | 3,515 |
| 2024-05-08 | - | - | - | 3,515 | - | 3,515 |
| 2024-05-07 | 3,460 | 3,515 | 3,445 | 3,515 | 700 | 3,515 |
| 2024-05-02 | 3,530 | 3,530 | 3,445 | 3,460 | 900 | 3,460 |
| 2024-05-01 | 3,585 | 3,585 | 3,530 | 3,530 | 200 | 3,530 |
| 2024-04-30 | 3,540 | 3,585 | 3,535 | 3,585 | 500 | 3,585 |
| 2024-04-26 | 3,605 | 3,605 | 3,590 | 3,590 | 500 | 3,590 |
| 2024-04-25 | - | - | - | 3,630 | - | 3,630 |
| 2024-04-24 | 3,575 | 3,630 | 3,575 | 3,630 | 200 | 3,630 |
| 2024-04-23 | 3,640 | 3,645 | 3,565 | 3,645 | 3,200 | 3,645 |
| 2024-04-22 | 3,575 | 3,680 | 3,575 | 3,640 | 1,300 | 3,640 |
| 2024-04-19 | 3,680 | 3,680 | 3,600 | 3,630 | 3,400 | 3,630 |
| 2024-04-18 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 2024-04-17 | 3,635 | 3,700 | 3,635 | 3,655 | 900 | 3,655 |
| 2024-04-16 | 3,625 | 3,690 | 3,620 | 3,630 | 1,500 | 3,630 |
| 2024-04-15 | 3,700 | 3,700 | 3,695 | 3,695 | 400 | 3,695 |
| 2024-04-12 | 3,710 | 3,710 | 3,630 | 3,700 | 2,300 | 3,700 |
| 2024-04-11 | 3,715 | 3,720 | 3,710 | 3,710 | 2,100 | 3,710 |
| 2024-04-10 | 3,675 | 3,720 | 3,675 | 3,715 | 1,100 | 3,715 |
| 2024-04-09 | 3,680 | 3,705 | 3,635 | 3,700 | 4,100 | 3,700 |
| 2024-04-08 | 3,670 | 3,745 | 3,645 | 3,680 | 2,000 | 3,680 |
| 2024-04-05 | 3,575 | 3,670 | 3,575 | 3,655 | 3,000 | 3,655 |
| 2024-04-04 | 3,670 | 3,670 | 3,630 | 3,630 | 400 | 3,630 |
| 2024-04-03 | 3,610 | 3,670 | 3,570 | 3,660 | 3,500 | 3,660 |
| 2024-04-02 | 3,670 | 3,830 | 3,670 | 3,670 | 5,400 | 3,670 |
| 2024-04-01 | 3,580 | 3,670 | 3,580 | 3,670 | 4,800 | 3,670 |
| 2024-03-29 | 3,505 | 3,650 | 3,505 | 3,580 | 4,100 | 3,580 |
| 2024-03-28 | 3,530 | 3,535 | 3,495 | 3,505 | 1,200 | 3,505 |
| 2024-03-27 | 3,520 | 3,520 | 3,480 | 3,505 | 2,900 | 3,505 |
| 2024-03-26 | 3,380 | 3,530 | 3,360 | 3,505 | 6,500 | 3,505 |
| 2024-03-25 | 3,200 | 3,390 | 3,200 | 3,380 | 4,300 | 3,380 |
| 2024-03-22 | 3,125 | 3,210 | 3,125 | 3,200 | 1,100 | 3,200 |
| 2024-03-21 | 3,245 | 3,300 | 3,105 | 3,125 | 5,100 | 3,125 |
| 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
