日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 134 139 133 139 16,000
2002/12/27 134 138 133 138 38,000
2002/12/26 131 134 131 133 36,000
2002/12/25 130 132 127 132 69,000
2002/12/24 133 136 130 131 95,000
2002/12/20 130 132 126 131 75,000
2002/12/19 121 130 121 130 123,000
2002/12/18 130 130 125 126 85,000
2002/12/17 134 135 130 130 57,000
2002/12/16 128 135 128 135 114,000
2002/12/13 139 139 132 133 132,000
2002/12/12 140 140 138 139 50,000
2002/12/11 140 140 138 140 65,000
2002/12/10 139 142 139 141 74,000
2002/12/09 142 142 140 140 18,000
2002/12/06 142 142 141 142 56,000
2002/12/05 145 145 143 144 21,000
2002/12/04 145 145 144 145 23,000
2002/12/03 147 149 147 147 68,000
2002/12/02 149 149 147 147 49,000
2002/11/29 148 151 147 151 77,000
2002/11/28 145 146 144 146 124,000
2002/11/27 140 143 140 141 69,000
2002/11/26 145 146 141 142 24,000
2002/11/25 141 146 140 146 64,000
2002/11/22 147 148 138 142 102,000
2002/11/21 138 138 134 137 109,000
2002/11/20 124 133 124 129 118,000
2002/11/19 129 129 126 127 117,000
2002/11/18 132 133 129 129 65,000
2002/11/15 132 138 130 131 100,000
2002/11/14 138 143 135 135 58,000
2002/11/13 143 144 141 141 25,000
2002/11/12 139 143 138 143 75,000
2002/11/11 138 145 138 140 96,000
2002/11/08 148 150 148 148 51,000
2002/11/07 147 152 145 152 224,000
2002/11/06 154 155 135 135 77,000
2002/11/05 151 154 147 154 43,000
2002/11/01 151 154 149 151 32,000
2002/10/31 153 158 151 151 25,000
2002/10/30 150 158 148 156 99,000
2002/10/29 158 158 153 153 61,000
2002/10/28 156 159 153 159 66,000
2002/10/25 147 160 147 160 61,000
2002/10/24 156 156 145 152 55,000
2002/10/23 153 156 152 156 46,000
2002/10/22 168 168 152 152 45,000
2002/10/21 160 163 159 163 38,000
2002/10/18 159 162 159 159 32,000
2002/10/17 161 161 156 156 25,000
2002/10/16 158 160 156 156 37,000
2002/10/15 155 157 154 155 25,000
2002/10/11 151 153 151 152 31,000
2002/10/10 150 150 145 149 60,000
2002/10/09 157 157 150 150 37,000
2002/10/08 155 158 153 156 39,000
2002/10/07 160 160 156 156 55,000
2002/10/04 161 164 160 164 45,000
2002/10/03 169 169 164 164 27,000
2002/10/02 173 175 170 170 44,000
2002/10/01 176 177 169 172 39,000
2002/09/30 184 184 180 181 130,000
2002/09/27 177 182 176 182 117,000
2002/09/26 170 177 170 175 68,000
2002/09/25 170 174 168 173 51,000
2002/09/24 168 172 168 172 64,000
2002/09/20 169 172 168 172 57,000
2002/09/19 171 175 171 175 131,000
2002/09/18 169 170 167 169 21,000
2002/09/17 170 173 170 173 54,000
2002/09/13 169 169 164 165 107,000
2002/09/12 165 166 163 164 39,000
2002/09/11 167 167 164 165 13,000
2002/09/10 163 167 163 167 38,000
2002/09/09 162 165 162 163 30,000
2002/09/06 157 162 157 161 99,000
2002/09/05 167 167 162 162 45,000
2002/09/04 161 162 157 162 113,000
2002/09/03 168 169 161 165 72,000
2002/09/02 169 171 168 170 42,000
2002/08/30 173 173 165 171 28,000
2002/08/29 169 171 168 168 33,000
2002/08/28 173 173 168 172 31,000
2002/08/27 177 177 172 173 28,000
2002/08/26 173 180 173 180 37,000
2002/08/23 175 176 171 172 27,000
2002/08/22 173 175 169 175 39,000
2002/08/21 172 173 169 173 36,000
2002/08/20 168 172 168 172 20,000
2002/08/19 171 172 168 168 20,000
2002/08/16 174 174 167 173 23,000
2002/08/15 169 172 169 171 9,000
2002/08/14 166 169 166 169 15,000
2002/08/13 166 169 166 166 24,000
2002/08/12 177 177 166 166 24,000
2002/08/09 172 177 168 177 42,000
2002/08/08 169 170 165 167 13,000
2002/08/07 167 169 166 169 22,000
2002/08/06 165 165 161 162 41,000
2002/08/05 167 167 165 165 40,000
2002/08/02 173 174 165 166 79,000
2002/08/01 170 174 168 174 29,000
2002/07/31 174 175 166 170 98,000
2002/07/30 180 181 173 173 48,000
2002/07/29 184 184 171 171 89,000
2002/07/26 185 185 173 178 71,000
2002/07/25 185 191 180 181 48,000
2002/07/24 181 185 180 180 23,000
2002/07/23 180 185 180 181 33,000
2002/07/22 184 185 182 185 45,000
2002/07/19 192 193 186 186 20,000
2002/07/18 187 198 187 197 120,000
2002/07/17 180 187 172 187 69,000
2002/07/16 186 186 180 180 79,000
2002/07/15 190 190 186 186 41,000
2002/07/12 191 192 190 190 21,000
2002/07/11 191 191 188 189 20,000
2002/07/10 193 194 191 193 25,000
2002/07/09 194 195 190 194 37,000
2002/07/08 198 200 192 194 104,000
2002/07/05 195 195 193 194 34,000
2002/07/04 192 195 192 193 33,000
2002/07/03 193 199 191 199 49,000
2002/07/02 193 194 189 194 20,000
2002/07/01 195 198 194 194 31,000
2002/06/28 192 194 191 193 32,000
2002/06/27 190 196 188 188 39,000
2002/06/26 196 196 191 191 17,000
2002/06/25 204 205 200 201 98,000
2002/06/24 192 200 187 199 81,000
2002/06/21 194 194 192 194 43,000
2002/06/20 188 194 188 194 47,000
2002/06/19 195 195 186 188 42,000
2002/06/18 195 198 191 196 67,000
2002/06/17 197 197 185 185 78,000
2002/06/14 207 207 197 200 193,000
2002/06/13 208 208 195 197 79,000
2002/06/12 208 208 200 201 60,000
2002/06/11 212 213 208 213 37,000
2002/06/10 210 215 206 207 61,000
2002/06/07 210 210 201 208 75,000
2002/06/06 225 225 212 213 76,000
2002/06/05 218 226 218 223 108,000
2002/06/04 224 224 219 219 48,000
2002/06/03 222 225 219 222 49,000
2002/05/31 220 223 218 218 58,000
2002/05/30 218 222 215 220 57,000
2002/05/29 217 225 217 223 59,000
2002/05/28 220 227 220 227 82,000
2002/05/27 228 230 226 226 89,000
2002/05/24 231 234 224 228 88,000
2002/05/23 225 228 222 226 213,000
2002/05/22 214 219 213 218 162,000
2002/05/21 215 215 213 214 88,000
2002/05/20 205 214 205 212 157,000
2002/05/17 199 201 196 198 64,000
2002/05/16 191 196 191 196 41,000
2002/05/15 192 195 192 192 41,000
2002/05/14 195 195 189 194 39,000
2002/05/13 190 194 188 192 31,000
2002/05/10 190 192 190 191 19,000
2002/05/09 192 194 191 191 11,000
2002/05/08 190 195 190 190 36,000
2002/05/07 195 196 191 191 52,000
2002/05/02 192 194 191 193 19,000
2002/05/01 191 196 190 191 24,000
2002/04/30 197 198 191 191 27,000
2002/04/26 197 200 194 200 53,000
2002/04/25 199 200 196 196 38,000
2002/04/24 203 203 199 199 23,000
2002/04/23 200 205 200 201 21,000
2002/04/22 200 205 200 205 46,000
2002/04/19 201 206 200 205 27,000
2002/04/18 204 208 200 202 30,000
2002/04/17 207 208 202 204 25,000
2002/04/16 199 202 199 202 26,000
2002/04/15 197 199 191 199 33,000
2002/04/12 204 205 196 197 40,000
2002/04/11 208 208 203 204 24,000
2002/04/10 201 207 200 207 31,000
2002/04/09 205 207 202 202 18,000
2002/04/08 204 208 204 205 18,000
2002/04/05 208 208 204 207 20,000
2002/04/04 203 207 203 204 38,000
2002/04/03 192 201 191 201 42,000
2002/04/02 195 200 191 200 24,000
2002/04/01 205 205 195 195 53,000
2002/03/29 208 209 205 205 37,000
2002/03/28 211 211 208 208 46,000
2002/03/27 202 211 202 211 47,000
2002/03/26 200 208 196 199 51,000
2002/03/25 210 214 206 208 65,000
2002/03/22 215 219 215 218 72,000
2002/03/20 229 230 215 222 77,000
2002/03/19 226 229 224 229 46,000
2002/03/18 228 233 222 226 68,000
2002/03/15 216 226 215 226 115,000
2002/03/14 210 218 210 215 73,000
2002/03/13 226 228 210 212 64,000
2002/03/12 244 246 230 230 159,000
2002/03/11 226 237 225 234 159,000
2002/03/08 210 216 210 211 274,000
2002/03/07 204 209 204 209 91,000
2002/03/06 202 202 199 202 61,000
2002/03/05 205 208 200 202 265,000
2002/03/04 189 200 189 200 120,000
2002/03/01 188 189 185 189 68,000
2002/02/28 183 188 183 188 81,000
2002/02/27 178 181 173 181 60,000
2002/02/26 173 175 173 175 32,000
2002/02/25 178 178 177 178 17,000
2002/02/22 178 181 177 178 67,000
2002/02/21 174 176 174 176 25,000
2002/02/20 167 171 165 170 16,000
2002/02/19 172 173 169 173 30,000
2002/02/18 172 174 172 173 13,000
2002/02/15 179 179 174 178 29,000
2002/02/14 179 184 178 180 52,000
2002/02/13 172 180 171 171 59,000
2002/02/12 171 174 169 171 51,000
2002/02/08 162 170 161 167 69,000
2002/02/07 154 165 154 164 44,000
2002/02/06 156 160 155 156 65,000
2002/02/05 156 162 156 159 39,000
2002/02/04 166 166 160 160 41,000
2002/02/01 169 170 167 167 47,000
2002/01/31 168 175 168 171 30,000
2002/01/30 170 173 166 171 62,000
2002/01/29 171 176 171 172 16,000
2002/01/28 173 175 171 171 41,000
2002/01/25 175 176 170 175 48,000
2002/01/24 176 178 174 174 50,000
2002/01/23 176 177 175 176 37,000
2002/01/22 187 187 176 182 48,000
2002/01/21 184 185 182 185 52,000
2002/01/18 173 184 173 184 29,000
2002/01/17 177 177 172 172 19,000
2002/01/16 173 180 172 180 23,000
2002/01/15 173 174 172 172 24,000
2002/01/11 177 177 174 174 63,000
2002/01/10 175 182 175 177 30,000
2002/01/09 177 182 176 182 50,000
2002/01/08 182 182 179 182 37,000
2002/01/07 184 185 182 183 40,000
2002/01/04 185 185 181 181 27,000

このページの先頭へ