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
2026/10/30 632 638 627 630 606,400
2026/10/29 641 641 631 632 1,018,900
2026/10/28 640 642 636 637 430,700
2026/10/27 649 649 637 641 340,400
2026/10/26 644 647 639 641 463,900
2026/10/23 646 651 634 648 633,100
2026/10/22 662 666 644 646 653,100
2026/10/21 664 668 660 663 367,200
2026/10/20 665 668 653 657 439,800
2026/10/19 665 675 661 665 411,600
2026/10/16 670 676 663 671 610,000
2026/10/15 687 695 630 662 2,356,100
2026/10/14 701 701 691 692 360,200
2026/10/13 703 712 701 705 418,900
2026/10/09 689 705 687 702 366,100
2026/10/08 688 694 681 689 414,600
2026/10/07 687 694 686 694 246,300
2026/10/06 686 695 686 695 286,700
2026/10/05 686 689 680 684 423,200
2026/10/02 701 702 683 685 589,800
2026/10/01 700 707 693 706 436,000
2026/09/30 689 703 685 701 414,600
2026/09/29 697 697 681 690 729,900
2026/09/28 705 708 699 707 403,800
2026/09/25 708 710 702 706 413,900
2026/09/24 712 712 701 701 449,700
2026/09/18 706 713 703 708 334,300
2026/09/17 708 716 701 705 466,900
2026/09/16 705 711 703 705 277,500
2026/09/15 711 713 700 705 435,900
2026/09/14 711 716 708 712 328,000
2026/09/11 713 720 709 714 560,700
2026/09/10 715 722 713 722 369,000
2026/09/09 738 739 718 720 639,300
2026/09/08 728 749 723 736 607,100
2026/09/07 742 746 733 736 319,000
2026/09/04 735 743 729 742 415,000
2026/09/03 725 731 717 725 569,600
2026/09/02 749 749 720 720 1,037,300
2026/09/01 749 758 745 751 830,300
2026/08/31 753 753 742 749 950,000
2026/08/28 740 758 738 758 983,400
2026/08/27 727 740 724 739 871,200
2026/08/26 720 728 716 725 767,500
2026/08/25 720 725 712 714 673,300
2026/08/24 720 723 711 721 497,700
2026/08/21 717 722 710 716 602,800
2026/08/20 702 717 698 717 876,400
2026/08/19 680 701 672 699 1,255,500
2026/08/18 683 689 680 682 398,900
2026/08/17 694 694 678 681 422,400
2026/08/14 685 698 682 685 627,500
2026/08/13 670 687 669 687 683,500
2026/08/12 678 678 665 669 454,500
2026/08/10 672 678 669 673 327,100
2026/08/07 679 680 667 671 610,100
2026/08/06 665 680 665 677 832,500
2026/08/05 664 670 659 667 466,400
2026/08/04 648 660 645 655 646,400
2026/08/03 656 656 633 651 887,900
2026/07/31 662 669 644 660 987,200
2026/07/30 663 668 653 664 623,100
2026/07/29 671 673 660 670 572,300
2026/07/28 681 681 666 667 579,000
2026/07/27 681 687 675 682 429,100
2026/07/24 676 680 667 673 567,100
2026/07/23 677 687 676 680 407,600
2026/07/22 677 683 674 675 569,600
2026/07/21 660 673 655 672 472,200
2026/07/17 670 671 642 654 858,700
2026/07/16 675 686 666 671 815,200
2026/07/15 655 689 649 682 2,203,800
2026/07/14 641 653 641 648 721,500
2026/07/13 653 658 639 640 636,900
2026/07/10 640 653 639 647 902,900
2026/07/09 641 641 633 639 440,400
2026/07/08 634 641 632 639 599,300
2026/07/07 647 649 632 633 582,800
2026/07/06 640 648 637 643 503,100
2026/07/03 630 637 628 637 361,600
2026/07/02 626 632 623 626 595,200
2026/07/01 614 626 614 622 387,300
2026/06/30 611 617 607 614 339,400
2026/06/29 613 618 603 610 487,400
2026/06/26 612 616 603 608 505,800
2026/06/25 605 613 600 611 347,400
2026/06/24 606 612 601 602 464,900
2026/06/23 617 617 604 605 370,300
2026/06/22 605 616 605 616 360,600
2026/06/19 610 615 606 608 274,300
2026/06/18 618 619 609 613 284,300
2026/06/17 626 626 614 614 320,300
2026/06/16 625 626 618 622 247,000
2026/06/15 623 626 620 623 321,700
2026/06/12 618 619 613 617 378,000
2026/06/11 614 616 605 612 296,300
2026/06/10 623 630 614 618 377,700
2026/06/09 610 626 610 619 449,200
2026/06/08 601 609 599 608 342,000
2026/06/05 601 616 601 610 604,300
2026/06/04 603 604 593 596 440,400
2026/06/03 608 611 602 608 390,600
2026/06/02 594 608 588 606 685,800
2026/06/01 606 606 595 597 441,100
2026/05/29 605 613 604 609 400,900
2026/05/28 612 612 599 605 523,200
2026/05/27 608 614 601 612 512,400
2026/05/26 615 615 607 608 414,100
2026/05/25 614 617 606 617 666,300
2026/05/22 626 626 613 615 299,000
2026/05/21 621 628 620 621 399,100
2026/05/20 623 623 611 613 581,600
2026/05/19 628 635 622 626 414,100
2026/05/18 635 635 622 623 403,800
2026/05/15 634 640 624 634 528,800
2026/05/14 633 635 629 631 381,500
2026/05/13 632 642 629 632 382,800
2026/05/12 646 646 631 633 345,000
2026/05/11 637 647 637 640 314,900
2026/05/08 642 643 629 637 522,300
2026/05/07 663 666 641 648 726,300
2026/05/01 656 662 653 657 447,000
2026/04/30 671 676 652 657 866,100
2026/04/28 662 680 661 680 706,500
2026/04/27 666 669 660 667 408,300
2026/04/24 660 670 658 669 433,400
2026/04/23 669 670 657 667 458,600
2026/04/22 682 683 668 669 398,200
2026/04/21 693 696 682 685 425,500
2026/04/20 700 701 685 688 443,400
2026/04/17 691 702 681 699 688,400
2026/04/16 693 703 686 687 772,200
2026/04/15 680 693 680 688 903,000
2026/04/14 670 672 660 666 495,700
2026/04/13 672 674 660 664 448,000
2026/04/10 699 702 673 677 745,700
2026/04/09 702 712 694 695 695,900
2026/04/08 703 709 698 702 1,063,900
2026/04/07 658 685 658 685 1,199,400
2026/04/06 664 665 651 654 727,700
2026/04/03 651 665 650 657 556,600
2026/03/27 754 767 751 765 2,202,800
2026/03/26 757 759 751 754 1,660,700
2026/03/25 746 751 742 750 1,513,300
2026/03/24 752 752 732 739 1,260,300
2026/03/23 747 747 730 741 1,912,700
2026/03/19 760 763 753 755 1,282,700
2026/03/18 764 767 757 764 995,300
2026/03/17 755 765 753 756 733,000
2026/03/16 755 758 742 748 1,095,900
2026/03/13 750 764 747 759 609,800
2026/03/12 773 774 755 759 1,054,300
2026/03/11 771 780 770 774 1,294,600
2026/03/10 755 768 753 764 636,400
2026/03/09 730 744 722 740 1,165,200
2026/03/06 760 765 753 763 523,700
2026/03/05 756 767 749 763 735,100
2026/03/04 746 753 714 730 1,970,000
2026/03/03 780 783 761 761 991,000
2026/03/02 771 781 766 779 1,472,600
2026/02/27 772 802 772 801 1,081,800
2026/02/26 774 778 770 772 539,600
2026/02/25 773 776 765 768 545,400
2026/02/24 765 772 755 767 748,300
2026/02/20 775 775 765 767 667,200
2026/02/19 777 779 762 778 787,300
2026/02/18 787 787 770 772 785,400
2026/02/17 798 802 780 783 837,100
2026/02/16 778 798 778 795 1,579,900
2026/02/13 770 776 757 771 901,600
2026/02/12 767 778 767 769 830,200
2026/02/10 754 767 754 764 819,100
2026/02/09 765 767 747 753 1,134,100
2026/02/06 740 750 732 750 792,200
2026/02/05 757 762 741 742 982,900
2026/02/04 745 758 738 756 753,700
2026/02/03 750 751 740 741 567,200
2026/02/02 754 764 737 740 1,164,100
2026/01/30 744 765 740 756 1,213,500
2026/01/29 737 743 725 739 843,100
2026/01/28 740 744 732 737 916,800
2026/01/27 743 753 734 748 777,800
2026/01/26 759 759 741 747 1,168,500
2026/01/23 757 779 754 772 942,300
2026/01/22 735 757 733 752 1,011,100
2026/01/21 726 734 720 728 1,092,800
2026/01/20 750 751 740 741 787,500
2026/01/19 748 748 736 747 984,600
2026/01/16 745 748 737 748 695,200
2026/01/15 731 744 729 740 722,300
2026/01/14 722 731 719 729 776,100
2026/01/13 720 721 706 717 902,000
2026/01/09 698 705 694 700 868,300
2026/01/08 690 695 685 691 735,700
2026/01/07 679 692 674 687 1,170,600
2026/01/06 662 689 662 685 1,352,700
2026/01/05 650 663 650 661 846,400
2025/12/30 655 655 645 646 705,700
2025/12/29 639 655 627 654 1,332,300
2025/12/26 628 649 627 643 1,276,500

このページの先頭へ