東洋証券(8614)の株価時系列情報
東洋証券(8614)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 364 | 372 | 364 | 371 | 127,400 |
2024/04/22 | 365 | 370 | 359 | 364 | 167,800 |
2024/04/19 | 368 | 368 | 353 | 357 | 233,500 |
2024/04/18 | 358 | 379 | 358 | 370 | 368,000 |
2024/04/17 | 348 | 368 | 348 | 356 | 224,600 |
2024/04/16 | 351 | 353 | 343 | 349 | 203,600 |
2024/04/15 | 342 | 354 | 342 | 353 | 237,800 |
2024/04/12 | 357 | 357 | 347 | 348 | 144,800 |
2024/04/11 | 352 | 356 | 350 | 354 | 85,800 |
2024/04/10 | 356 | 363 | 353 | 356 | 203,100 |
2024/04/09 | 362 | 367 | 358 | 364 | 212,200 |
2024/04/08 | 355 | 360 | 350 | 360 | 179,700 |
2024/04/05 | 355 | 355 | 345 | 348 | 234,700 |
2024/04/04 | 364 | 364 | 356 | 360 | 172,600 |
2024/04/03 | 357 | 363 | 354 | 358 | 214,800 |
2024/04/02 | 375 | 376 | 358 | 363 | 479,200 |
2024/04/01 | 389 | 393 | 370 | 374 | 391,900 |
2024/03/29 | 396 | 399 | 384 | 389 | 418,400 |
2024/03/28 | 400 | 405 | 392 | 397 | 339,700 |
2024/03/27 | 416 | 424 | 413 | 414 | 358,300 |
2024/03/26 | 424 | 424 | 412 | 416 | 602,700 |
2024/03/25 | 436 | 452 | 427 | 428 | 762,000 |
2024/03/22 | 432 | 434 | 423 | 428 | 892,000 |
2024/03/21 | 441 | 446 | 430 | 431 | 570,500 |
2024/03/19 | 416 | 436 | 411 | 432 | 660,800 |
2024/03/18 | 409 | 416 | 402 | 410 | 350,900 |
2024/03/15 | 426 | 435 | 398 | 404 | 664,600 |
2024/03/14 | 409 | 445 | 405 | 433 | 705,800 |
2024/03/13 | 405 | 408 | 396 | 406 | 229,500 |
2024/03/12 | 385 | 401 | 381 | 399 | 132,000 |
2024/03/11 | 397 | 398 | 385 | 391 | 358,800 |
2024/03/08 | 395 | 410 | 394 | 407 | 309,100 |
2024/03/07 | 394 | 405 | 389 | 396 | 283,200 |
2024/03/06 | 386 | 388 | 383 | 388 | 156,700 |
2024/03/05 | 380 | 392 | 377 | 388 | 253,900 |
2024/03/04 | 381 | 390 | 375 | 384 | 211,300 |
2024/03/01 | 380 | 395 | 379 | 384 | 257,700 |
2024/02/29 | 375 | 379 | 371 | 375 | 153,500 |
2024/02/28 | 372 | 375 | 367 | 372 | 237,900 |
2024/02/27 | 376 | 380 | 370 | 373 | 456,300 |
2024/02/26 | 373 | 383 | 367 | 375 | 253,000 |
2024/02/22 | 369 | 371 | 362 | 371 | 133,400 |
2024/02/21 | 359 | 368 | 355 | 368 | 110,400 |
2024/02/20 | 370 | 372 | 358 | 359 | 160,900 |
2024/02/19 | 356 | 372 | 352 | 372 | 310,900 |
2024/02/16 | 341 | 356 | 340 | 356 | 265,200 |
2024/02/15 | 336 | 342 | 334 | 339 | 133,700 |
2024/02/14 | 336 | 336 | 331 | 333 | 114,200 |
2024/02/13 | 329 | 338 | 329 | 336 | 160,900 |
2024/02/09 | 328 | 332 | 326 | 328 | 94,400 |
2024/02/08 | 330 | 332 | 325 | 329 | 96,600 |
2024/02/07 | 329 | 333 | 325 | 331 | 109,300 |
2024/02/06 | 334 | 335 | 329 | 332 | 71,300 |
2024/02/05 | 333 | 335 | 329 | 333 | 127,100 |
2024/02/02 | 338 | 338 | 328 | 330 | 198,600 |
2024/02/01 | 344 | 347 | 337 | 340 | 284,400 |
2024/01/31 | 322 | 349 | 322 | 346 | 434,300 |
2024/01/30 | 318 | 328 | 313 | 325 | 368,100 |
2024/01/29 | 327 | 336 | 325 | 332 | 315,200 |
2024/01/26 | 325 | 325 | 319 | 319 | 154,100 |
2024/01/25 | 316 | 327 | 316 | 324 | 181,400 |
2024/01/24 | 313 | 326 | 313 | 320 | 406,800 |
2024/01/23 | 310 | 317 | 306 | 313 | 392,600 |
2024/01/22 | 299 | 311 | 297 | 306 | 377,100 |
2024/01/19 | 300 | 300 | 295 | 296 | 116,800 |
2024/01/18 | 298 | 298 | 293 | 297 | 173,500 |
2024/01/17 | 305 | 308 | 297 | 298 | 305,100 |
2024/01/16 | 307 | 307 | 299 | 303 | 138,300 |
2024/01/15 | 296 | 308 | 294 | 306 | 335,700 |
2024/01/12 | 304 | 304 | 294 | 294 | 163,900 |
2024/01/11 | 305 | 307 | 302 | 302 | 166,800 |
2024/01/10 | 302 | 303 | 297 | 300 | 201,800 |
2024/01/09 | 300 | 305 | 298 | 300 | 154,600 |
2024/01/05 | 294 | 299 | 294 | 296 | 141,000 |
2024/01/04 | 303 | 303 | 293 | 294 | 163,000 |
2023/12/29 | 298 | 305 | 298 | 302 | 190,200 |
2023/12/28 | 294 | 298 | 294 | 298 | 83,600 |
2023/12/27 | 289 | 293 | 289 | 293 | 164,600 |
2023/12/26 | 287 | 291 | 285 | 289 | 207,800 |
2023/12/25 | 290 | 291 | 287 | 288 | 137,900 |
2023/12/22 | 293 | 295 | 288 | 289 | 151,700 |
2023/12/21 | 295 | 296 | 291 | 291 | 151,000 |
2023/12/20 | 295 | 298 | 292 | 295 | 211,100 |
2023/12/19 | 294 | 298 | 293 | 295 | 158,400 |
2023/12/18 | 292 | 296 | 289 | 294 | 181,500 |
2023/12/15 | 290 | 296 | 287 | 296 | 156,200 |
2023/12/14 | 297 | 302 | 289 | 293 | 217,400 |
2023/12/13 | 305 | 307 | 293 | 293 | 296,300 |
2023/12/12 | 308 | 317 | 305 | 309 | 380,500 |
2023/12/11 | 293 | 302 | 293 | 302 | 186,200 |
2023/12/08 | 292 | 295 | 289 | 292 | 347,500 |
2023/12/07 | 297 | 300 | 291 | 295 | 308,800 |
2023/12/06 | 293 | 303 | 292 | 301 | 265,800 |
2023/12/05 | 296 | 298 | 290 | 290 | 224,600 |
2023/12/04 | 300 | 304 | 287 | 298 | 325,600 |
2023/12/01 | 301 | 307 | 300 | 303 | 307,100 |
2023/11/30 | 304 | 304 | 298 | 299 | 145,900 |
2023/11/29 | 302 | 308 | 302 | 304 | 121,800 |
2023/11/28 | 312 | 312 | 302 | 310 | 142,700 |
2023/11/27 | 299 | 312 | 298 | 308 | 272,900 |
2023/11/24 | 300 | 301 | 296 | 296 | 74,900 |
2023/11/22 | 298 | 302 | 298 | 298 | 71,300 |
2023/11/21 | 297 | 301 | 295 | 300 | 107,400 |
2023/11/20 | 300 | 304 | 300 | 300 | 87,000 |
2023/11/17 | 299 | 301 | 294 | 300 | 115,800 |
2023/11/16 | 302 | 302 | 295 | 297 | 110,400 |
2023/11/15 | 303 | 309 | 299 | 302 | 155,300 |
2023/11/14 | 303 | 303 | 298 | 299 | 67,300 |
2023/11/13 | 302 | 303 | 298 | 302 | 75,300 |
2023/11/10 | 297 | 298 | 292 | 298 | 88,200 |
2023/11/09 | 294 | 298 | 291 | 298 | 80,500 |
2023/11/08 | 304 | 304 | 291 | 292 | 155,900 |
2023/11/07 | 303 | 305 | 297 | 299 | 115,700 |
2023/11/06 | 298 | 305 | 294 | 305 | 200,000 |
2023/11/02 | 296 | 297 | 286 | 292 | 130,900 |
2023/11/01 | 294 | 300 | 286 | 288 | 242,000 |
2023/10/31 | 291 | 294 | 281 | 288 | 441,100 |
2023/10/30 | 315 | 318 | 296 | 299 | 1,235,900 |
2023/10/27 | 306 | 313 | 304 | 313 | 183,300 |
2023/10/26 | 312 | 315 | 306 | 306 | 163,600 |
2023/10/25 | 317 | 325 | 315 | 317 | 139,400 |
2023/10/24 | 315 | 319 | 309 | 317 | 166,900 |
2023/10/23 | 324 | 327 | 315 | 318 | 146,200 |
2023/10/20 | 324 | 329 | 319 | 324 | 208,700 |
2023/10/19 | 337 | 338 | 323 | 329 | 174,200 |
2023/10/18 | 331 | 339 | 323 | 337 | 187,700 |
2023/10/17 | 316 | 327 | 316 | 325 | 199,600 |
2023/10/16 | 312 | 320 | 311 | 314 | 196,900 |
2023/10/13 | 318 | 321 | 312 | 315 | 203,900 |
2023/10/12 | 322 | 324 | 319 | 324 | 133,300 |
2023/10/11 | 324 | 332 | 319 | 322 | 144,300 |
2023/10/10 | 328 | 334 | 326 | 327 | 164,200 |
2023/10/06 | 321 | 332 | 321 | 328 | 156,200 |
2023/10/05 | 307 | 318 | 307 | 318 | 177,900 |
2023/10/04 | 308 | 311 | 304 | 304 | 225,300 |
2023/10/03 | 318 | 320 | 313 | 313 | 216,600 |
2023/10/02 | 324 | 335 | 320 | 320 | 222,400 |
2023/09/29 | 336 | 336 | 318 | 321 | 273,500 |
2023/09/28 | 330 | 339 | 326 | 336 | 224,200 |
2023/09/27 | 332 | 332 | 321 | 328 | 248,900 |
2023/09/26 | 344 | 345 | 335 | 335 | 159,700 |
2023/09/25 | 342 | 348 | 339 | 345 | 147,700 |
2023/09/22 | 338 | 341 | 329 | 337 | 211,100 |
2023/09/21 | 350 | 353 | 342 | 342 | 220,700 |
2023/09/20 | 375 | 376 | 353 | 353 | 350,700 |
2023/09/19 | 353 | 380 | 349 | 372 | 860,800 |
2023/09/15 | 341 | 341 | 336 | 338 | 210,800 |
2023/09/14 | 351 | 351 | 337 | 341 | 168,800 |
2023/09/13 | 365 | 365 | 347 | 348 | 239,600 |
2023/09/12 | 361 | 366 | 360 | 364 | 164,600 |
2023/09/11 | 362 | 368 | 357 | 362 | 191,100 |
2023/09/08 | 349 | 361 | 349 | 358 | 342,700 |
2023/09/07 | 356 | 357 | 348 | 349 | 223,500 |
2023/09/06 | 350 | 362 | 350 | 355 | 375,400 |
2023/09/05 | 348 | 356 | 347 | 351 | 349,700 |
2023/09/04 | 332 | 349 | 332 | 347 | 524,800 |
2023/09/01 | 323 | 331 | 323 | 331 | 168,600 |
2023/08/31 | 330 | 330 | 323 | 325 | 154,700 |
2023/08/30 | 327 | 330 | 324 | 329 | 167,000 |
2023/08/29 | 325 | 327 | 321 | 325 | 85,700 |
2023/08/28 | 326 | 329 | 321 | 324 | 89,500 |
2023/08/25 | 325 | 327 | 322 | 325 | 108,000 |
2023/08/24 | 325 | 330 | 324 | 329 | 103,200 |
2023/08/23 | 324 | 327 | 324 | 326 | 64,600 |
2023/08/22 | 325 | 332 | 324 | 327 | 107,200 |
2023/08/21 | 323 | 328 | 321 | 326 | 135,400 |
2023/08/18 | 310 | 320 | 310 | 320 | 100,700 |
2023/08/17 | 308 | 313 | 296 | 313 | 354,300 |
2023/08/16 | 321 | 322 | 308 | 308 | 239,400 |
2023/08/15 | 324 | 328 | 324 | 324 | 71,400 |
2023/08/14 | 325 | 329 | 321 | 324 | 153,300 |
2023/08/10 | 318 | 325 | 317 | 325 | 116,000 |
2023/08/09 | 325 | 325 | 317 | 321 | 182,600 |
2023/08/08 | 328 | 329 | 323 | 327 | 114,600 |
2023/08/07 | 326 | 328 | 324 | 325 | 126,500 |
2023/08/04 | 325 | 329 | 323 | 327 | 157,600 |
2023/08/03 | 333 | 333 | 326 | 329 | 201,100 |
2023/08/02 | 338 | 339 | 333 | 335 | 198,000 |
2023/08/01 | 342 | 344 | 336 | 342 | 170,700 |
2023/07/31 | 342 | 344 | 339 | 342 | 308,100 |
2023/07/28 | 339 | 344 | 336 | 339 | 342,200 |
2023/07/27 | 338 | 342 | 336 | 339 | 173,900 |
2023/07/26 | 341 | 344 | 337 | 339 | 300,700 |
2023/07/25 | 339 | 349 | 337 | 343 | 459,800 |
2023/07/24 | 333 | 340 | 326 | 340 | 461,100 |
2023/07/21 | 325 | 334 | 320 | 330 | 240,300 |
2023/07/20 | 330 | 330 | 322 | 325 | 188,600 |
2023/07/19 | 325 | 333 | 325 | 333 | 190,100 |
2023/07/18 | 311 | 326 | 311 | 322 | 205,000 |
2023/07/14 | 310 | 313 | 305 | 311 | 160,100 |
2023/07/13 | 304 | 310 | 303 | 308 | 75,800 |
2023/07/12 | 304 | 306 | 299 | 304 | 91,500 |
2023/07/11 | 303 | 303 | 299 | 301 | 151,000 |
2023/07/10 | 300 | 305 | 300 | 300 | 157,400 |
2023/07/07 | 300 | 304 | 296 | 300 | 185,800 |
2023/07/06 | 307 | 310 | 302 | 302 | 117,400 |
2023/07/05 | 311 | 313 | 306 | 308 | 111,300 |
2023/07/04 | 309 | 315 | 307 | 312 | 108,100 |
2023/07/03 | 310 | 315 | 307 | 311 | 105,600 |
2023/06/30 | 313 | 313 | 303 | 308 | 205,400 |