KabuInsight

東洋ドライルーブ

4976
スタンダード/化学/TOYO DRILUBE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,466.01,477.01,466.01,466.0-1.0-0.07%1,500
2026-03-121,467.01,473.01,466.01,467.0-10.0-0.68%1,200
2026-03-111,477.01,492.01,471.01,477.0+2.0+0.14%1,700
2026-03-101,475.01,477.01,455.01,475.0+59.0+4.17%2,000
2026-03-091,476.01,476.01,416.01,416.0-61.0-4.13%5,900
2026-03-061,492.01,492.01,477.01,477.0-23.0-1.53%1,100
2026-03-051,496.01,500.01,496.01,500.0+34.0+2.32%700
2026-03-041,489.01,500.01,450.01,466.0-34.0-2.27%8,200
2026-03-031,565.01,565.01,476.01,500.0-62.0-3.97%3,900
2026-03-021,582.01,582.01,562.01,562.0-16.0-1.01%2,000
2026-02-271,580.01,580.01,560.01,578.0-8.0-0.50%1,700
2026-02-261,585.01,596.01,581.01,586.0+5.0+0.32%2,200
2026-02-251,592.01,600.01,580.01,581.00.00.00%7,400
2026-02-241,585.01,590.01,581.01,581.0-14.0-0.88%400
2026-02-201,583.01,595.01,582.01,595.0+1.0+0.06%500
2026-02-191,580.01,594.01,580.01,594.0+21.0+1.34%1,100
2026-02-181,594.01,594.01,573.01,573.0-2.0-0.13%900
2026-02-171,524.01,640.01,524.01,575.0+45.0+2.94%3,800
2026-02-161,570.01,570.01,530.01,530.0-20.0-1.29%1,200
2026-02-131,570.01,570.01,550.01,550.0-21.0-1.34%1,400
2026-02-121,560.01,580.01,560.01,571.0-3.0-0.19%2,300
2026-02-101,560.01,574.01,551.01,574.0+34.0+2.21%1,200
2026-02-091,524.01,540.01,524.01,540.0+19.0+1.25%1,500
2026-02-061,521.01,521.01,521.01,521.00.00.00%—
2026-02-051,521.01,521.01,521.01,521.00.00.00%300
2026-02-041,521.01,521.01,520.01,521.00.00.00%300
2026-02-031,512.01,534.01,512.01,521.0+3.0+0.20%2,000
2026-02-021,520.01,521.01,515.01,518.0+16.0+1.07%900
2026-01-301,520.01,525.01,502.01,502.0+1.0+0.07%300
2026-01-291,520.01,520.01,501.01,501.0-2.0-0.13%400
2026-01-281,520.01,520.01,503.01,503.0-7.0-0.46%200
2026-01-271,529.01,529.01,510.01,510.0-17.0-1.11%2,000
2026-01-261,530.01,538.01,527.01,527.0-3.0-0.20%2,400
2026-01-231,536.01,547.01,530.01,530.0-10.0-0.65%1,800
2026-01-221,545.01,545.01,536.01,540.0-6.0-0.39%2,700
2026-01-211,539.01,550.01,538.01,546.0-15.0-0.96%1,300
2026-01-201,544.01,615.01,544.01,561.0+2.0+0.13%7,300
2026-01-191,474.01,577.01,474.01,559.0+76.0+5.12%3,900
2026-01-161,465.01,483.01,458.01,483.0+25.0+1.71%5,800
2026-01-151,466.01,470.01,458.01,458.0-11.0-0.75%700
2026-01-141,467.01,483.01,461.01,469.0+2.0+0.14%3,000
2026-01-131,425.01,487.01,425.01,467.0+46.0+3.24%2,700
2026-01-091,421.01,430.01,419.01,421.00.00.00%3,300
2026-01-081,420.01,423.01,420.01,421.0+2.0+0.14%2,200
2026-01-071,454.01,454.01,419.01,419.0-15.0-1.05%1,700
2026-01-061,456.01,460.01,434.01,434.0-26.0-1.78%2,700
2026-01-051,481.01,490.01,460.01,460.0-29.0-1.95%5,900
2025-12-301,460.01,489.01,424.01,489.0+29.0+1.99%4,200
2025-12-291,452.01,489.01,417.01,460.0-38.3-2.56%7,000
2025-12-261,493.31,500.01,493.31,498.3+25.0+1.70%3,900
2025-12-251,410.01,500.01,410.01,473.3+63.3+4.49%14,700
2025-12-241,380.01,416.71,373.31,410.0+28.3+2.05%5,400
2025-12-231,363.31,381.71,361.71,381.7+18.3+1.35%3,000
2025-12-221,361.71,363.31,353.31,363.3+10.0+0.74%2,400
2025-12-191,345.01,353.31,345.01,353.3+8.3+0.62%2,400
2025-12-181,343.31,345.01,343.31,345.0+1.7+0.12%900
2025-12-171,345.01,345.01,343.31,343.30.00.00%600
2025-12-161,343.31,343.31,340.01,343.3+3.3+0.25%1,500
2025-12-151,343.31,343.31,340.01,340.00.00.00%600
2025-12-121,343.31,346.71,340.01,340.00.00.00%2,400
2025-12-111,326.71,340.01,326.71,340.0+13.3+1.00%4,200
2025-12-101,323.31,336.71,323.31,326.70.00.00%1,500
2025-12-091,326.71,326.71,323.31,326.7+3.3+0.25%1,800
2025-12-081,350.01,350.01,316.71,323.3-26.7-1.98%9,000
2025-12-051,363.31,363.31,350.01,350.0-13.3-0.98%900
2025-12-041,371.71,371.71,363.31,363.3-10.0-0.73%600
2025-12-031,373.31,373.31,373.31,373.30.00.00%—
2025-12-021,366.71,373.31,366.71,373.3-1.7-0.12%600
2025-12-011,375.01,376.71,366.71,375.0+6.7+0.49%2,400
2025-11-281,370.01,376.71,368.31,368.3-25.0-1.79%1,500
2025-11-271,370.01,393.31,370.01,393.3+30.0+2.20%5,100
2025-11-261,376.71,376.71,363.31,363.3-13.3-0.97%1,800
2025-11-251,370.01,383.31,370.01,376.7+21.7+1.60%9,900
2025-11-211,376.71,376.71,355.01,355.0-1.7-0.12%900
2025-11-201,375.01,376.71,356.71,356.7-1.7-0.12%1,200
2025-11-191,360.01,360.01,358.31,358.3-5.0-0.37%900
2025-11-181,363.31,363.31,363.31,363.3-16.7-1.21%300
2025-11-171,388.31,400.01,355.01,380.0+15.0+1.10%7,200
2025-11-141,355.01,376.71,345.01,365.0+10.0+0.74%5,400
2025-11-131,356.71,356.71,355.01,355.0-3.3-0.25%600
2025-11-121,383.31,383.31,358.31,358.3-8.3-0.61%3,600
2025-11-111,366.71,383.31,366.71,366.70.00.00%1,500
2025-11-101,383.31,383.31,366.71,366.7-16.7-1.20%900
2025-11-071,383.31,383.31,368.31,383.3+15.0+1.10%2,700
2025-11-061,373.31,373.31,368.31,368.3-6.7-0.49%900
2025-11-051,366.71,375.01,366.71,375.0-15.0-1.08%900
2025-11-041,388.31,411.71,388.31,390.0+21.7+1.58%3,300
2025-10-311,383.31,383.31,368.31,368.3-15.0-1.08%2,100
2025-10-301,383.31,383.31,383.31,383.30.00.00%300
2025-10-291,385.01,385.01,383.31,383.30.00.00%600
2025-10-281,383.31,383.31,383.31,383.30.00.00%300
2025-10-271,380.01,383.31,373.31,383.3+5.0+0.36%7,200
2025-10-241,398.31,398.31,353.31,378.3-20.0-1.43%5,100
2025-10-231,395.01,398.31,383.31,398.3+3.3+0.24%1,500
2025-10-221,390.01,406.71,390.01,395.0+3.3+0.24%1,500
2025-10-211,408.31,410.01,391.71,391.7+1.7+0.12%2,100
2025-10-201,395.01,410.01,388.31,390.0-5.0-0.36%2,400
2025-10-171,400.01,400.01,393.31,395.0-5.0-0.36%1,200
2025-10-161,395.01,401.71,395.01,400.0-5.0-0.36%3,000
2025-10-151,393.31,450.01,393.31,405.0-18.3-1.29%2,100
2025-10-141,408.31,423.31,366.71,423.3+6.7+0.47%3,000
2025-10-101,433.31,433.31,416.71,416.7-30.0-2.07%1,500
2025-10-091,446.71,446.71,446.71,446.7+13.3+0.93%300
2025-10-081,436.71,436.71,433.31,433.3-10.0-0.69%1,500
2025-10-071,438.31,443.31,438.31,443.3+3.3+0.23%600
2025-10-061,440.01,440.01,433.31,440.00.00.00%2,400
2025-10-031,440.01,440.01,440.01,440.00.00.00%—
2025-10-021,435.01,450.01,435.01,440.0+5.0+0.35%2,100
2025-10-011,445.01,448.31,426.71,435.0-31.7-2.16%5,700
2025-09-301,466.71,466.71,466.71,466.70.00.00%900
2025-09-291,440.01,490.01,440.01,466.7+33.3+2.33%3,000
2025-09-261,395.01,433.31,395.01,433.3+15.0+1.06%20,700
2025-09-251,431.71,433.31,418.31,418.3-13.3-0.93%2,100
2025-09-241,465.01,465.01,431.71,431.7-35.0-2.39%4,800
2025-09-221,446.71,466.71,446.71,466.7+13.3+0.92%3,300
2025-09-191,488.31,488.31,453.31,453.3-45.0-3.00%2,100
2025-09-181,496.71,500.01,495.01,498.3+3.3+0.22%3,000
2025-09-171,516.71,516.71,495.01,495.0-21.7-1.43%1,200
2025-09-161,516.71,516.71,516.71,516.70.00.00%—
2025-09-121,516.71,516.71,516.71,516.7——600

直近120営業日分を表示