1. HOME >
  2. 株価時系列 >
  3. 4976 >
  4. 2022年

4976 東洋ドライルーブ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,2352,2852,2302,2301,0002,230
2022-12-292,2392,2422,2362,2425002,242
2022-12-282,2982,2982,2772,2847002,284
2022-12-272,2982,2982,2982,2983,2002,298
2022-12-262,3002,3002,2752,2987002,298
2022-12-232,3302,3302,2792,3291,5002,329
2022-12-222,2902,2902,2752,2753002,275
2022-12-21---2,290-2,290
2022-12-202,3272,3272,2902,2903002,290
2022-12-192,3152,3152,2712,3004002,300
2022-12-162,2572,2752,2572,2753002,275
2022-12-152,2542,2542,2542,2542002,254
2022-12-142,2542,2542,2542,2548002,254
2022-12-132,2702,2712,2542,2543002,254
2022-12-122,2402,2542,2402,2547002,254
2022-12-092,2402,2402,2402,2401002,240
2022-12-082,2452,2452,2452,2451002,245
2022-12-072,2562,2562,2452,2459002,245
2022-12-062,2752,2752,2612,2612002,261
2022-12-052,2802,2802,2742,2751,0002,275
2022-12-022,2872,2962,2802,2809002,280
2022-12-012,3182,3182,2872,2872,5002,287
2022-11-302,3202,3202,3202,3204002,320
2022-11-292,3202,3312,3202,3313002,331
2022-11-282,3302,3382,3302,3381,7002,338
2022-11-252,3492,3492,3302,3301,2002,330
2022-11-24---2,340-2,340
2022-11-222,3402,3402,3402,3404,3002,340
2022-11-212,3562,3562,3562,3561002,356
2022-11-182,3612,3612,3612,3611002,361
2022-11-172,3602,3612,3602,3613002,361
2022-11-162,3902,3902,3902,3901002,390
2022-11-15---2,390-2,390
2022-11-14---2,390-2,390
2022-11-112,3902,3902,3902,3901002,390
2022-11-10---2,385-2,385
2022-11-092,3962,3962,3852,3856002,385
2022-11-082,3902,4502,3902,4463,1002,446
2022-11-072,3992,3992,3992,3995,0002,399
2022-11-04---2,399-2,399
2022-11-02---2,399-2,399
2022-11-012,3962,3992,3962,3993002,399
2022-10-312,3812,3962,3802,3964002,396
2022-10-282,4002,4002,3802,3801,2002,380
2022-10-27---2,402-2,402
2022-10-262,4182,4182,4002,4027002,402
2022-10-252,4002,4002,3952,4008002,400
2022-10-242,4072,4072,4072,4072002,407
2022-10-212,4102,4102,4102,4101002,410
2022-10-20---2,410-2,410
2022-10-192,4102,4102,4102,4102002,410
2022-10-182,4192,4192,4192,4193002,419
2022-10-17---2,420-2,420
2022-10-142,4202,4202,4202,4201002,420
2022-10-13---2,440-2,440
2022-10-12---2,440-2,440
2022-10-11---2,440-2,440
2022-10-07---2,440-2,440
2022-10-062,4402,4412,4402,4403002,440
2022-10-052,4572,4572,4572,4571002,457
2022-10-04---2,450-2,450
2022-10-032,4502,4502,4502,4503002,450
2022-09-302,4302,4302,4302,4301,0002,430
2022-09-29---2,430-2,430
2022-09-282,4302,4302,4302,4301,1002,430
2022-09-272,4452,4452,4302,4304002,430
2022-09-26---2,445-2,445
2022-09-222,4452,4452,4452,4451002,445
2022-09-21---2,461-2,461
2022-09-202,4602,4622,4502,4616002,461
2022-09-162,4572,4572,4572,4572002,457
2022-09-15---2,450-2,450
2022-09-142,4492,4502,4492,4503002,450
2022-09-132,4402,4452,4402,4454002,445
2022-09-122,4042,4252,4042,4257002,425
2022-09-092,4402,4462,4402,4463002,446
2022-09-082,4092,4362,4092,4368002,436
2022-09-072,4202,4202,4032,4033002,403
2022-09-062,4462,4462,4462,4461002,446
2022-09-05---2,465-2,465
2022-09-02---2,465-2,465
2022-09-012,4852,4852,4652,4653002,465
2022-08-31---2,490-2,490
2022-08-302,4902,4902,4812,4908002,490
2022-08-292,4642,4752,4642,4753002,475
2022-08-262,4822,4902,4822,4903002,490
2022-08-252,4902,4902,4902,4901002,490
2022-08-242,4902,4902,4902,4901002,490
2022-08-232,4802,4802,4802,4803002,480
2022-08-222,4902,5152,4882,5151,0002,515
2022-08-192,4902,4962,4902,4952,4002,495
2022-08-182,5402,5402,5002,5403,6002,540
2022-08-172,5302,5402,5302,5404002,540
2022-08-162,5302,5402,5302,5402002,540
2022-08-152,5302,5302,5302,5301002,530
2022-08-12---2,550-2,550
2022-08-102,5202,5502,5202,5501,7002,550
2022-08-092,4982,5192,4882,4918002,491
2022-08-08---2,515-2,515
2022-08-052,5152,5152,5152,5156002,515
2022-08-04---2,515-2,515
2022-08-032,5152,5152,5152,5156002,515
2022-08-022,5002,5152,4542,5155002,515
2022-08-012,4922,4922,4912,4913002,491
2022-07-292,4832,4922,4832,4922002,492
2022-07-282,5102,5102,4802,5081,5002,508
2022-07-27---2,525-2,525
2022-07-26---2,525-2,525
2022-07-25---2,525-2,525
2022-07-222,5252,5252,5252,5253002,525
2022-07-212,5002,5002,5002,5002002,500
2022-07-20---2,500-2,500
2022-07-19---2,500-2,500
2022-07-152,4902,5002,4902,5007002,500
2022-07-142,5302,5302,5002,5001,0002,500
2022-07-13---2,530-2,530
2022-07-12---2,530-2,530
2022-07-11---2,530-2,530
2022-07-08---2,530-2,530
2022-07-072,5302,5302,5302,5301002,530
2022-07-062,5002,5002,5002,5007002,500
2022-07-05---2,500-2,500
2022-07-042,5002,5002,5002,5002002,500
2022-07-012,5002,5002,5002,5002002,500
2022-06-302,5052,5082,4802,5001,9002,500
2022-06-29---2,554-2,554
2022-06-282,5542,5542,5542,5541002,554
2022-06-272,5762,5762,5002,5161,4002,516
2022-06-242,5542,5542,5542,5541002,554
2022-06-232,6592,6592,5202,5312,1002,531
2022-06-22---2,559-2,559
2022-06-212,5482,5592,5482,5593002,559
2022-06-202,5452,5492,5252,5364002,536
2022-06-17---2,573-2,573
2022-06-16---2,573-2,573
2022-06-15---2,573-2,573
2022-06-142,5102,5732,5002,5739002,573
2022-06-132,5442,5502,5442,5502002,550
2022-06-102,5372,5872,5372,5872002,587
2022-06-092,5872,5872,5872,5871002,587
2022-06-082,6002,6092,5102,6091,7002,609
2022-06-072,5382,5502,5382,5504002,550
2022-06-06---2,580-2,580
2022-06-032,5802,5802,5802,5801002,580
2022-06-02---2,586-2,586
2022-06-012,5962,5962,5862,5865002,586
2022-05-312,5902,5902,5902,5901002,590
2022-05-302,5902,6002,5902,5901,1002,590
2022-05-27---2,595-2,595
2022-05-262,5842,5952,5802,5951,4002,595
2022-05-252,5242,5502,5242,5505002,550
2022-05-24---2,550-2,550
2022-05-232,5912,5912,5242,5507002,550
2022-05-202,5502,5502,5502,5502002,550
2022-05-19---2,550-2,550
2022-05-18---2,550-2,550
2022-05-17---2,550-2,550
2022-05-16---2,550-2,550
2022-05-13---2,550-2,550
2022-05-12---2,550-2,550
2022-05-11---2,550-2,550
2022-05-10---2,550-2,550
2022-05-09---2,550-2,550
2022-05-062,5512,5512,5502,5503002,550
2022-05-022,5222,5382,5222,5386002,538
2022-04-28---2,503-2,503
2022-04-272,5002,5032,5002,5032002,503
2022-04-262,4982,4982,4982,4981002,498
2022-04-252,5022,5022,5002,5003002,500
2022-04-222,5042,5392,5042,5393002,539
2022-04-21---2,540-2,540
2022-04-202,5132,5402,5132,5403002,540
2022-04-192,5202,5502,5202,5506002,550
2022-04-182,5002,5042,4992,5043,8002,504
2022-04-152,5852,5852,5802,5807002,580
2022-04-14---2,599-2,599
2022-04-132,5802,6002,5802,5991,3002,599
2022-04-122,6002,6002,5862,5965002,596
2022-04-112,5762,6262,5762,5994,1002,599
2022-04-08---2,647-2,647
2022-04-07---2,647-2,647
2022-04-06---2,647-2,647
2022-04-052,6532,6602,6212,6479002,647
2022-04-04---2,650-2,650
2022-04-012,6622,6622,6502,6503002,650
2022-03-31---2,662-2,662
2022-03-302,6502,6672,6002,6621,2002,662
2022-03-29---2,650-2,650
2022-03-282,6672,6672,6502,6503002,650
2022-03-252,6752,6752,6542,6679002,667
2022-03-242,6602,6602,6502,6505002,650
2022-03-232,6712,6742,6652,6651,0002,665
2022-03-222,6742,6742,6742,6741002,674
2022-03-182,6812,6812,6742,6743002,674
2022-03-172,6502,6502,6502,6501002,650
2022-03-16---2,689-2,689
2022-03-152,5802,6892,5782,6899002,689
2022-03-142,5652,5802,5652,5802002,580
2022-03-112,5502,5552,5462,5559002,555
2022-03-102,5302,5972,5102,5721,9002,572
2022-03-092,5002,5242,5002,5101,2002,510
2022-03-082,5352,5352,5312,5313002,531
2022-03-07---2,523-2,523
2022-03-042,5312,5322,5012,5232,0002,523
2022-03-03---2,545-2,545
2022-03-022,5422,5452,5422,5454002,545
2022-03-012,5252,5422,5252,5421,0002,542
2022-02-282,5192,5302,5192,5251,0002,525
2022-02-252,5052,5252,5002,5252,1002,525
2022-02-24---2,504-2,504
2022-02-222,4992,5052,4992,5046002,504
2022-02-212,5022,5022,4792,4906002,490
2022-02-18---2,505-2,505
2022-02-172,5012,5112,5012,5051,1002,505
2022-02-162,5052,5302,5052,5251,1002,525
2022-02-152,4902,5032,4902,5033002,503
2022-02-142,4972,5052,4802,5051,5002,505
2022-02-102,4752,4982,4752,4767002,476
2022-02-092,4992,5022,4722,4727002,472
2022-02-082,4952,5002,4952,5001,1002,500
2022-02-072,4992,4992,4992,4991,0002,499
2022-02-04---2,500-2,500
2022-02-032,5002,5002,5002,5001002,500
2022-02-02---2,515-2,515
2022-02-012,4902,5152,4902,5155002,515
2022-01-312,4802,4802,4802,4801002,480
2022-01-282,4612,4612,4612,4611002,461
2022-01-272,4602,4802,4602,4747002,474
2022-01-262,5002,5002,5002,5002002,500
2022-01-25---2,503-2,503
2022-01-242,4842,5032,4842,5032002,503
2022-01-212,4652,5042,4652,5043002,504
2022-01-20---2,484-2,484
2022-01-192,4812,4842,4812,4843002,484
2022-01-182,4942,5302,4902,4902,2002,490
2022-01-172,4922,5392,4912,4929002,492
2022-01-142,5162,5162,4602,5001,0002,500
2022-01-13---2,516-2,516
2022-01-122,5162,5162,5162,5161002,516
2022-01-112,5402,5402,5002,5152,4002,515
2022-01-072,5002,5372,5002,5372002,537
2022-01-062,5102,5102,5002,5001,9002,500
2022-01-05---2,535-2,535
2022-01-042,5212,5402,5182,5357002,535

分割・併合履歴 ： なし