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 |
|---|---|---|---|---|---|
| 2024/07/26 | 373 | 373 | 364 | 366 | 214,700 |
| 2024/07/25 | 375 | 377 | 363 | 365 | 416,800 |
| 2024/07/24 | 382 | 388 | 376 | 377 | 135,300 |
| 2024/07/23 | 387 | 392 | 382 | 383 | 98,500 |
| 2024/07/22 | 381 | 387 | 374 | 387 | 185,600 |
| 2024/07/19 | 391 | 393 | 381 | 381 | 399,000 |
| 2024/07/18 | 409 | 417 | 391 | 392 | 452,600 |
| 2024/07/17 | 415 | 418 | 410 | 417 | 205,200 |
| 2024/07/16 | 418 | 422 | 406 | 411 | 152,300 |
| 2024/07/12 | 406 | 417 | 406 | 415 | 167,700 |
| 2024/07/11 | 419 | 423 | 408 | 411 | 238,100 |
| 2024/07/10 | 398 | 412 | 398 | 412 | 174,300 |
| 2024/07/09 | 406 | 410 | 393 | 399 | 248,100 |
| 2024/07/08 | 402 | 429 | 402 | 410 | 512,200 |
| 2024/07/05 | 405 | 411 | 395 | 402 | 615,000 |
| 2024/07/04 | 394 | 406 | 391 | 397 | 466,600 |
| 2024/07/03 | 366 | 388 | 366 | 387 | 660,200 |
| 2024/07/02 | 353 | 371 | 353 | 363 | 636,400 |
| 2024/07/01 | 357 | 359 | 351 | 352 | 375,000 |
| 2024/06/28 | 360 | 361 | 347 | 356 | 727,700 |
| 2024/06/27 | 388 | 390 | 356 | 360 | 1,560,400 |
| 2024/06/26 | 392 | 445 | 386 | 389 | 1,993,100 |
| 2024/06/25 | 373 | 392 | 369 | 392 | 321,200 |
| 2024/06/24 | 381 | 382 | 365 | 373 | 356,800 |
| 2024/06/21 | 375 | 389 | 375 | 381 | 177,500 |
| 2024/06/20 | 380 | 381 | 370 | 375 | 124,400 |
| 2024/06/19 | 376 | 380 | 372 | 380 | 79,300 |
| 2024/06/18 | 379 | 382 | 372 | 375 | 75,600 |
| 2024/06/17 | 370 | 376 | 370 | 376 | 89,200 |
| 2024/06/14 | 372 | 385 | 372 | 376 | 132,000 |
| 2024/06/13 | 394 | 394 | 370 | 371 | 223,200 |
| 2024/06/12 | 393 | 398 | 391 | 396 | 70,500 |
| 2024/06/11 | 401 | 404 | 393 | 395 | 67,000 |
| 2024/06/10 | 400 | 407 | 398 | 402 | 99,900 |
| 2024/06/07 | 394 | 402 | 392 | 399 | 66,700 |
| 2024/06/06 | 404 | 404 | 392 | 396 | 104,700 |
| 2024/06/05 | 395 | 409 | 393 | 396 | 333,400 |
| 2024/06/04 | 391 | 400 | 390 | 396 | 293,200 |
| 2024/06/03 | 378 | 395 | 378 | 394 | 454,100 |
| 2024/05/31 | 367 | 374 | 365 | 374 | 185,000 |
| 2024/05/30 | 363 | 366 | 354 | 364 | 182,900 |
| 2024/05/29 | 374 | 375 | 364 | 364 | 121,300 |
| 2024/05/28 | 373 | 378 | 371 | 373 | 78,400 |
| 2024/05/27 | 372 | 375 | 370 | 373 | 60,400 |
| 2024/05/24 | 374 | 376 | 370 | 370 | 87,000 |
| 2024/05/23 | 385 | 385 | 377 | 380 | 69,900 |
| 2024/05/22 | 386 | 393 | 382 | 384 | 169,900 |
| 2024/05/21 | 382 | 391 | 378 | 382 | 152,000 |
| 2024/05/20 | 371 | 389 | 370 | 382 | 265,300 |
| 2024/05/17 | 362 | 370 | 361 | 368 | 158,300 |
| 2024/05/16 | 369 | 369 | 362 | 363 | 130,000 |
| 2024/05/15 | 377 | 384 | 369 | 369 | 171,000 |
| 2024/05/14 | 366 | 377 | 366 | 374 | 107,500 |
| 2024/05/13 | 369 | 371 | 367 | 368 | 93,300 |
| 2024/05/10 | 374 | 374 | 365 | 369 | 128,800 |
| 2024/05/09 | 377 | 377 | 368 | 370 | 120,300 |
| 2024/05/08 | 384 | 385 | 371 | 371 | 165,800 |
| 2024/05/07 | 377 | 393 | 376 | 386 | 311,000 |
| 2024/05/02 | 383 | 383 | 370 | 373 | 192,800 |
| 2024/05/01 | 380 | 386 | 372 | 383 | 165,500 |
| 2024/04/30 | 360 | 395 | 350 | 386 | 573,100 |
| 2024/04/26 | 368 | 375 | 360 | 374 | 390,900 |
| 2024/04/25 | 373 | 375 | 365 | 370 | 412,400 |
| 2024/04/24 | 375 | 379 | 369 | 376 | 273,700 |
| 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 |