！決算発表予定日 2024/05/13
4976東証S信用
業種 化学
東洋ドライルーブ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,830 (24/04/02) | 2,266 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,830 (24/04/02) | 2,739 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,530 | 3,530 | 3,445 | 3,460 | -70 | -2.0 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,585 | 3,585 | 3,530 | 3,530 | -55 | -1.5 | 200 |
| 4/30 | 3,540 | 3,585 | 3,535 | 3,585 | -5 | -0.1 | 500 |
| 4/26 | 3,605 | 3,605 | 3,590 | 3,590 | ー | ー | 500 |
| 4/25 | ー | ー | ー | 3,630 | ー | ー | 0 |
| 4/24 | 3,575 | 3,630 | 3,575 | 3,630 | -15 | -0.4 | 200 |
| 4/23 | 3,640 | 3,645 | 3,565 | 3,645 | +5 | +0.1 | 3,200 |
| 4/22 | 3,575 | 3,680 | 3,575 | 3,640 | +10 | +0.3 | 1,300 |
| 4/19 | 3,680 | 3,680 | 3,600 | 3,630 | -50 | -1.4 | 3,400 |
| 4/18 | 3,680 | 3,680 | 3,680 | 3,680 | +25 | +0.7 | 100 |
| 4/17 | 3,635 | 3,700 | 3,635 | 3,655 | +25 | +0.7 | 900 |
| 4/16 | 3,625 | 3,690 | 3,620 | 3,630 | -65 | -1.8 | 1,500 |
| 4/15 | 3,700 | 3,700 | 3,695 | 3,695 | -5 | -0.1 | 400 |
| 4/12 | 3,710 | 3,710 | 3,630 | 3,700 | -10 | -0.3 | 2,300 |
| 4/11 | 3,715 | 3,720 | 3,710 | 3,710 | -5 | -0.1 | 2,100 |
| 4/10 | 3,675 | 3,720 | 3,675 | 3,715 | +15 | +0.4 | 1,100 |
| 4/9 | 3,680 | 3,705 | 3,635 | 3,700 | +20 | +0.5 | 4,100 |
| 4/8 | 3,670 | 3,745 | 3,645 | 3,680 | +25 | +0.7 | 2,000 |
| 4/5 | 3,575 | 3,670 | 3,575 | 3,655 | +25 | +0.7 | 3,000 |
| 4/4 | 3,670 | 3,670 | 3,630 | 3,630 | -30 | -0.8 | 400 |
| 4/3 | 3,610 | 3,670 | 3,570 | 3,660 | -10 | -0.3 | 3,500 |
| 4/2 | 3,670 | 3,830 | 3,670 | 3,670 | 0 | 0.0 | 5,400 |
| 4/1 | 3,580 | 3,670 | 3,580 | 3,670 | +90 | +2.5 | 4,800 |
| 3/29 | 3,505 | 3,650 | 3,505 | 3,580 | +75 | +2.1 | 4,100 |
| 3/28 | 3,530 | 3,535 | 3,495 | 3,505 | 0 | 0.0 | 1,200 |
| 3/27 | 3,520 | 3,520 | 3,480 | 3,505 | 0 | 0.0 | 2,900 |
| 3/26 | 3,380 | 3,530 | 3,360 | 3,505 | +125 | +3.7 | 6,500 |
| 3/25 | 3,200 | 3,390 | 3,200 | 3,380 | +180 | +5.6 | 4,300 |
| 3/22 | 3,125 | 3,210 | 3,125 | 3,200 | +75 | +2.4 | 1,100 |
| 3/21 | 3,245 | 3,300 | 3,105 | 3,125 | +90 | +3.0 | 5,100 |
| 3/19 | 3,055 | 3,105 | 3,035 | 3,035 | -25 | -0.8 | 2,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて