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 |
---|---|---|---|---|---|
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 |
2023/06/29 | 322 | 326 | 310 | 313 | 182,900 |
2023/06/28 | 315 | 324 | 315 | 319 | 147,600 |
2023/06/27 | 313 | 316 | 308 | 313 | 151,300 |
2023/06/26 | 320 | 321 | 309 | 314 | 204,400 |
2023/06/23 | 334 | 336 | 322 | 323 | 197,400 |
2023/06/22 | 331 | 338 | 330 | 331 | 275,700 |
2023/06/21 | 326 | 336 | 326 | 331 | 383,900 |
2023/06/20 | 323 | 326 | 318 | 326 | 215,200 |
2023/06/19 | 317 | 328 | 317 | 325 | 352,700 |
2023/06/16 | 304 | 317 | 303 | 314 | 339,000 |
2023/06/15 | 290 | 313 | 290 | 309 | 319,900 |
2023/06/14 | 285 | 292 | 285 | 292 | 169,000 |
2023/06/13 | 288 | 291 | 283 | 284 | 156,300 |
2023/06/12 | 289 | 290 | 284 | 288 | 273,200 |
2023/06/09 | 283 | 291 | 282 | 289 | 186,500 |
2023/06/08 | 281 | 284 | 278 | 283 | 169,900 |
2023/06/07 | 277 | 285 | 276 | 282 | 265,100 |
2023/06/06 | 277 | 277 | 271 | 277 | 204,000 |
2023/06/05 | 275 | 281 | 271 | 281 | 140,400 |
2023/06/02 | 265 | 277 | 265 | 271 | 311,700 |
2023/06/01 | 260 | 270 | 260 | 266 | 364,100 |
2023/05/31 | 264 | 265 | 258 | 264 | 624,600 |
2023/05/30 | 270 | 270 | 264 | 266 | 685,500 |
2023/05/29 | 272 | 274 | 268 | 268 | 258,700 |
2023/05/26 | 280 | 280 | 270 | 270 | 377,000 |
2023/05/25 | 280 | 284 | 275 | 280 | 294,600 |
2023/05/24 | 291 | 295 | 279 | 281 | 390,300 |
2023/05/23 | 301 | 301 | 287 | 295 | 380,000 |
2023/05/22 | 316 | 317 | 294 | 300 | 571,700 |
2023/05/19 | 323 | 325 | 319 | 321 | 256,600 |
2023/05/18 | 330 | 331 | 320 | 323 | 186,000 |
2023/05/17 | 342 | 343 | 328 | 329 | 145,900 |
2023/05/16 | 337 | 345 | 333 | 340 | 142,000 |
2023/05/15 | 325 | 338 | 325 | 338 | 296,300 |
2023/05/12 | 324 | 325 | 321 | 324 | 49,100 |
2023/05/11 | 322 | 324 | 320 | 324 | 202,200 |
2023/05/10 | 323 | 325 | 321 | 325 | 68,900 |
2023/05/09 | 319 | 325 | 318 | 323 | 214,200 |
2023/05/08 | 324 | 325 | 319 | 319 | 218,400 |
2023/05/02 | 328 | 328 | 320 | 326 | 240,300 |
2023/05/01 | 327 | 330 | 323 | 329 | 229,300 |
2023/04/28 | 322 | 327 | 320 | 327 | 147,600 |
2023/04/27 | 320 | 324 | 317 | 322 | 235,000 |
2023/04/26 | 318 | 324 | 315 | 323 | 348,700 |
2023/04/25 | 320 | 324 | 319 | 321 | 131,500 |
2023/04/24 | 321 | 323 | 319 | 320 | 119,100 |
2023/04/21 | 320 | 325 | 318 | 321 | 108,000 |
2023/04/20 | 321 | 322 | 317 | 320 | 107,500 |
2023/04/19 | 319 | 324 | 315 | 324 | 169,100 |
2023/04/18 | 321 | 323 | 316 | 319 | 203,000 |
2023/04/17 | 324 | 324 | 318 | 321 | 116,700 |
2023/04/14 | 325 | 325 | 321 | 324 | 174,800 |
2023/04/13 | 321 | 327 | 320 | 325 | 138,200 |
2023/04/12 | 328 | 328 | 319 | 323 | 229,200 |
2023/04/11 | 340 | 343 | 327 | 329 | 195,200 |
2023/04/10 | 328 | 341 | 327 | 338 | 370,000 |
2023/04/07 | 308 | 333 | 308 | 328 | 530,600 |
2023/04/06 | 312 | 314 | 307 | 309 | 311,300 |
2023/04/05 | 310 | 322 | 309 | 316 | 363,800 |
2023/04/04 | 310 | 317 | 307 | 313 | 416,900 |
2023/04/03 | 316 | 316 | 303 | 312 | 651,100 |
2023/03/31 | 324 | 324 | 315 | 316 | 355,200 |
2023/03/30 | 364 | 365 | 316 | 322 | 750,200 |
2023/03/29 | 368 | 369 | 359 | 362 | 2,550,200 |
2023/03/28 | 362 | 371 | 351 | 369 | 518,300 |
2023/03/27 | 358 | 361 | 350 | 355 | 189,300 |
2023/03/24 | 345 | 356 | 341 | 356 | 268,100 |
2023/03/23 | 351 | 351 | 342 | 348 | 307,200 |
2023/03/22 | 350 | 364 | 350 | 355 | 354,300 |
2023/03/20 | 339 | 346 | 337 | 344 | 479,700 |
2023/03/17 | 338 | 342 | 335 | 342 | 392,300 |
2023/03/16 | 330 | 338 | 324 | 336 | 360,500 |
2023/03/15 | 335 | 340 | 334 | 338 | 260,700 |
2023/03/14 | 336 | 336 | 326 | 334 | 667,000 |
2023/03/13 | 342 | 346 | 337 | 342 | 437,500 |
2023/03/10 | 341 | 349 | 336 | 348 | 377,900 |
2023/03/09 | 349 | 351 | 339 | 346 | 278,000 |
2023/03/08 | 345 | 348 | 337 | 346 | 208,200 |
2023/03/07 | 342 | 350 | 337 | 343 | 257,500 |
2023/03/06 | 344 | 344 | 331 | 343 | 226,900 |
2023/03/03 | 343 | 346 | 336 | 341 | 257,200 |
2023/03/02 | 348 | 348 | 335 | 339 | 257,800 |
2023/03/01 | 345 | 355 | 335 | 348 | 484,100 |
2023/02/28 | 345 | 347 | 342 | 347 | 195,400 |
2023/02/27 | 336 | 347 | 335 | 345 | 218,100 |
2023/02/24 | 338 | 340 | 332 | 336 | 236,000 |
2023/02/22 | 340 | 342 | 337 | 338 | 382,600 |
2023/02/21 | 326 | 344 | 326 | 342 | 553,200 |
2023/02/20 | 324 | 328 | 323 | 326 | 124,000 |
2023/02/17 | 324 | 327 | 321 | 324 | 217,200 |
2023/02/16 | 324 | 340 | 324 | 326 | 258,600 |
2023/02/15 | 321 | 326 | 318 | 324 | 251,300 |
2023/02/14 | 313 | 325 | 313 | 324 | 415,800 |
2023/02/13 | 310 | 316 | 309 | 311 | 125,100 |
2023/02/10 | 312 | 313 | 308 | 309 | 226,800 |
2023/02/09 | 304 | 316 | 302 | 314 | 341,400 |
2023/02/08 | 295 | 310 | 295 | 307 | 452,400 |
2023/02/07 | 283 | 299 | 283 | 297 | 330,500 |
2023/02/06 | 284 | 284 | 280 | 282 | 110,700 |
2023/02/03 | 279 | 283 | 277 | 282 | 283,100 |
2023/02/02 | 275 | 280 | 274 | 280 | 167,600 |
2023/02/01 | 277 | 277 | 273 | 275 | 136,800 |
2023/01/31 | 274 | 277 | 271 | 276 | 307,300 |
2023/01/30 | 281 | 281 | 273 | 275 | 250,100 |
2023/01/27 | 283 | 283 | 279 | 279 | 119,800 |
2023/01/26 | 280 | 284 | 279 | 283 | 128,000 |
2023/01/25 | 280 | 282 | 279 | 279 | 164,400 |
2023/01/24 | 281 | 283 | 279 | 281 | 164,600 |
2023/01/23 | 281 | 286 | 279 | 281 | 288,000 |
2023/01/20 | 283 | 289 | 277 | 281 | 436,400 |
2023/01/19 | 291 | 293 | 279 | 279 | 272,100 |
2023/01/18 | 294 | 296 | 286 | 294 | 146,900 |
2023/01/17 | 294 | 294 | 289 | 291 | 125,000 |
2023/01/16 | 290 | 294 | 288 | 291 | 130,300 |
2023/01/13 | 291 | 297 | 289 | 292 | 166,800 |
2023/01/12 | 294 | 294 | 285 | 291 | 153,600 |
2023/01/11 | 289 | 302 | 287 | 289 | 261,900 |
2023/01/10 | 291 | 293 | 284 | 288 | 240,400 |
2023/01/06 | 289 | 293 | 287 | 289 | 162,300 |
2023/01/05 | 289 | 292 | 282 | 290 | 326,800 |
2023/01/04 | 292 | 296 | 291 | 291 | 214,400 |