1. HOME >
  2. 株価時系列 >
  3. 4976 >
  4. 2023年

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
2023-12-292,7362,7602,7362,7603002,760
2023-12-28---2,782-2,782
2023-12-272,7102,7982,7102,7821,6002,782
2023-12-262,7102,7102,7102,7102,2002,710
2023-12-252,7252,7252,6912,6956002,695
2023-12-222,7552,7552,6662,6901,1002,690
2023-12-212,7782,7782,7102,7506002,750
2023-12-202,7492,7802,7492,7802,8002,780
2023-12-192,7702,7812,7492,7491,6002,749
2023-12-182,7362,7692,6552,7691,6002,769
2023-12-152,7622,7632,7302,7358002,735
2023-12-142,8002,8002,7622,7626002,762
2023-12-132,7982,7982,7482,7609002,760
2023-12-122,7602,7982,7582,7982,1002,798
2023-12-112,7922,7922,7152,7309002,730
2023-12-082,7802,8022,7662,7964,5002,796
2023-12-072,7502,8502,7102,8303,6002,830
2023-12-062,6202,8002,6122,8005,3002,800
2023-12-052,5112,5752,5112,5703,3002,570
2023-12-042,4572,4982,4452,4983,6002,498
2023-12-012,4302,4602,4302,4541,9002,454
2023-11-302,4192,4202,4112,4129002,412
2023-11-292,4252,4282,4052,4051,5002,405
2023-11-28---2,430-2,430
2023-11-272,4002,4302,4002,4306002,430
2023-11-242,4002,4102,4002,4005002,400
2023-11-222,4002,4002,3912,4009002,400
2023-11-212,4102,4102,4012,4051,0002,405
2023-11-202,4242,4242,3912,4152,6002,415
2023-11-172,4532,4532,4182,4402,3002,440
2023-11-162,4642,4642,4582,4583002,458
2023-11-152,4592,4782,4252,4746,8002,474
2023-11-142,3402,3592,3402,3591,7002,359
2023-11-132,3502,3502,3352,3351,9002,335
2023-11-10---2,325-2,325
2023-11-09---2,325-2,325
2023-11-082,3282,3282,2962,3255002,325
2023-11-07---2,330-2,330
2023-11-062,3302,3302,3302,3301002,330
2023-11-02---2,322-2,322
2023-11-012,2802,3222,2722,3222,3002,322
2023-10-312,2922,2922,2912,2912002,291
2023-10-302,3002,3002,3002,3003,1002,300
2023-10-272,3002,3182,3002,3184002,318
2023-10-262,2922,2922,2922,2923,1002,292
2023-10-252,2872,2902,2872,2893002,289
2023-10-242,2852,2852,2782,2786002,278
2023-10-232,3002,3002,2862,2864002,286
2023-10-20---2,303-2,303
2023-10-192,3032,3032,3032,3031002,303
2023-10-182,3172,3382,3102,3106002,310
2023-10-172,3182,3182,3172,3172002,317
2023-10-162,3162,3212,3152,3214002,321
2023-10-132,3392,3392,3392,3392002,339
2023-10-12---2,330-2,330
2023-10-112,3302,3452,3302,3307002,330
2023-10-102,3002,3302,3002,3301,1002,330
2023-10-06---2,299-2,299
2023-10-052,2992,2992,2992,2992002,299
2023-10-042,3002,3002,2782,2781,4002,278
2023-10-032,3242,3242,3162,3164002,316
2023-10-022,3162,3262,3142,3244,9002,324
2023-09-292,3202,3312,3202,3204002,320
2023-09-282,3192,3192,3192,3191002,319
2023-09-272,3052,3102,3022,3021,4002,302
2023-09-262,3212,3212,3052,3052002,305
2023-09-252,3032,3192,3032,3192002,319
2023-09-222,3102,3152,3002,3004,3002,300
2023-09-212,3202,3202,3152,3152,1002,315
2023-09-202,3242,3302,3112,3211,7002,321
2023-09-192,3162,3202,3052,3202,4002,320
2023-09-152,3252,3302,3122,3166002,316
2023-09-142,3132,3202,3112,3208002,320
2023-09-132,3102,3102,3092,3094002,309
2023-09-122,3132,3132,3112,3113002,311
2023-09-11---2,311-2,311
2023-09-082,3202,3202,3112,3116002,311
2023-09-072,3202,3202,3202,3205002,320
2023-09-062,3272,3302,3202,3206002,320
2023-09-052,3302,3302,3062,3061,2002,306
2023-09-042,3202,3302,3132,3309002,330
2023-09-012,3202,3202,3202,3202002,320
2023-08-312,3202,3252,3202,3209002,320
2023-08-302,3132,3132,3102,3105002,310
2023-08-292,3132,3132,3132,3135002,313
2023-08-282,3122,3202,3112,3131,0002,313
2023-08-252,3112,3122,3112,3122002,312
2023-08-242,3292,3302,3292,3302002,330
2023-08-23---2,329-2,329
2023-08-222,3292,3292,3292,3291002,329
2023-08-212,3302,3302,3302,3302002,330
2023-08-182,3202,3302,3202,3301,2002,330
2023-08-172,3212,3212,3202,3205002,320
2023-08-162,3282,3412,3282,3412002,341
2023-08-152,3272,3272,3202,3201,3002,320
2023-08-142,3262,3262,3252,3266002,326
2023-08-102,2952,3062,2952,3063002,306
2023-08-092,2902,3172,2902,2959002,295
2023-08-08---2,296-2,296
2023-08-072,2962,2962,2952,2963002,296
2023-08-042,2952,2952,2952,2953002,295
2023-08-03---2,290-2,290
2023-08-02---2,290-2,290
2023-08-012,3382,3382,2872,2909002,290
2023-07-312,3202,3402,3202,3225002,322
2023-07-282,3222,3232,3202,3224002,322
2023-07-272,3292,3302,3162,3221,1002,322
2023-07-262,3172,3212,3172,3217002,321
2023-07-25---2,300-2,300
2023-07-242,3092,3102,3002,3006002,300
2023-07-212,3002,3092,3002,3095002,309
2023-07-202,3092,3092,3092,3091002,309
2023-07-19---2,309-2,309
2023-07-18---2,309-2,309
2023-07-142,3092,3092,3092,3092002,309
2023-07-13---2,309-2,309
2023-07-122,3092,3092,3092,3091002,309
2023-07-112,3202,3202,3202,3201002,320
2023-07-102,3192,3192,3022,3043002,304
2023-07-07---2,318-2,318
2023-07-06---2,318-2,318
2023-07-052,3062,3182,3052,3188002,318
2023-07-042,3302,3302,3062,3062002,306
2023-07-032,3052,3492,2932,3401,0002,340
2023-06-302,3022,3022,2922,2923002,292
2023-06-292,3002,3002,2872,2877002,287
2023-06-282,3002,3132,2912,3131,0002,313
2023-06-272,2812,2982,2812,2989002,298
2023-06-262,2962,2992,2792,2793002,279
2023-06-232,2982,2982,2782,2782,6002,278
2023-06-222,2902,3102,2832,3021,6002,302
2023-06-212,3002,3002,2782,2783002,278
2023-06-202,2982,3012,2982,3005002,300
2023-06-192,2702,2982,2702,2989002,298
2023-06-162,2852,2852,2662,2662002,266
2023-06-152,2712,2712,2702,2707002,270
2023-06-142,2712,2722,2712,2727002,272
2023-06-132,2702,2912,2702,2711,0002,271
2023-06-122,2762,2812,2702,2706002,270
2023-06-09---2,270-2,270
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