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 |
|---|---|---|---|---|---|
| 2025/08/08 | 514 | 519 | 512 | 518 | 266,700 |
| 2025/08/07 | 514 | 517 | 511 | 513 | 292,900 |
| 2025/08/06 | 514 | 516 | 512 | 514 | 169,500 |
| 2025/08/05 | 515 | 517 | 509 | 512 | 359,800 |
| 2025/08/04 | 507 | 513 | 506 | 509 | 360,400 |
| 2025/08/01 | 507 | 516 | 503 | 514 | 636,600 |
| 2025/07/31 | 509 | 511 | 501 | 511 | 381,100 |
| 2025/07/30 | 505 | 512 | 504 | 509 | 281,300 |
| 2025/07/29 | 504 | 507 | 499 | 505 | 292,300 |
| 2025/07/28 | 516 | 516 | 505 | 507 | 439,900 |
| 2025/07/25 | 511 | 520 | 510 | 517 | 506,800 |
| 2025/07/24 | 510 | 515 | 508 | 512 | 395,900 |
| 2025/07/23 | 493 | 509 | 493 | 507 | 971,100 |
| 2025/07/22 | 488 | 494 | 488 | 489 | 168,100 |
| 2025/07/18 | 492 | 494 | 487 | 487 | 229,000 |
| 2025/07/17 | 490 | 492 | 486 | 490 | 263,600 |
| 2025/07/16 | 497 | 498 | 489 | 490 | 704,400 |
| 2025/07/15 | 504 | 505 | 496 | 499 | 289,300 |
| 2025/07/14 | 507 | 508 | 501 | 501 | 204,100 |
| 2025/07/11 | 502 | 512 | 502 | 508 | 443,300 |
| 2025/07/10 | 502 | 504 | 498 | 499 | 180,700 |
| 2025/07/09 | 498 | 503 | 496 | 501 | 395,000 |
| 2025/07/08 | 493 | 496 | 491 | 494 | 285,500 |
| 2025/07/07 | 499 | 500 | 491 | 492 | 452,200 |
| 2025/07/04 | 496 | 505 | 495 | 500 | 323,300 |
| 2025/07/03 | 496 | 502 | 493 | 494 | 436,900 |
| 2025/07/02 | 497 | 498 | 493 | 496 | 312,100 |
| 2025/07/01 | 505 | 505 | 494 | 498 | 532,700 |
| 2025/06/30 | 507 | 514 | 501 | 503 | 695,000 |
| 2025/06/27 | 507 | 518 | 507 | 511 | 739,300 |
| 2025/06/26 | 500 | 504 | 499 | 504 | 424,000 |
| 2025/06/25 | 498 | 503 | 495 | 500 | 296,500 |
| 2025/06/24 | 499 | 503 | 492 | 496 | 389,400 |
| 2025/06/23 | 497 | 497 | 490 | 492 | 385,300 |
| 2025/06/20 | 502 | 506 | 500 | 501 | 342,900 |
| 2025/06/19 | 495 | 507 | 495 | 501 | 513,000 |
| 2025/06/18 | 487 | 497 | 487 | 493 | 339,200 |
| 2025/06/17 | 489 | 492 | 485 | 489 | 306,500 |
| 2025/06/16 | 479 | 488 | 478 | 485 | 369,800 |
| 2025/06/13 | 482 | 483 | 474 | 478 | 418,900 |
| 2025/06/12 | 477 | 483 | 476 | 482 | 357,700 |
| 2025/06/11 | 480 | 480 | 469 | 475 | 307,600 |
| 2025/06/10 | 470 | 480 | 470 | 475 | 340,200 |
| 2025/06/09 | 471 | 475 | 470 | 470 | 230,700 |
| 2025/06/06 | 470 | 472 | 469 | 470 | 124,300 |
| 2025/06/05 | 468 | 476 | 468 | 472 | 413,000 |
| 2025/06/04 | 468 | 472 | 467 | 468 | 341,500 |
| 2025/06/03 | 466 | 466 | 462 | 464 | 308,400 |
| 2025/06/02 | 470 | 470 | 462 | 465 | 401,700 |
| 2025/05/30 | 467 | 471 | 466 | 471 | 272,700 |
| 2025/05/29 | 465 | 472 | 465 | 469 | 419,800 |
| 2025/05/28 | 465 | 474 | 461 | 465 | 621,200 |
| 2025/05/27 | 455 | 460 | 454 | 460 | 308,000 |
| 2025/05/26 | 453 | 458 | 452 | 452 | 292,300 |
| 2025/05/23 | 454 | 457 | 451 | 452 | 227,000 |
| 2025/05/22 | 447 | 452 | 445 | 450 | 354,200 |
| 2025/05/21 | 452 | 457 | 449 | 450 | 385,900 |
| 2025/05/20 | 457 | 459 | 450 | 450 | 357,700 |
| 2025/05/19 | 459 | 459 | 450 | 454 | 415,300 |
| 2025/05/16 | 468 | 473 | 461 | 461 | 492,100 |
| 2025/05/15 | 462 | 470 | 458 | 466 | 484,000 |
| 2025/05/14 | 465 | 466 | 457 | 463 | 398,400 |
| 2025/05/13 | 460 | 468 | 456 | 467 | 713,200 |
| 2025/05/12 | 446 | 455 | 445 | 452 | 490,100 |
| 2025/05/09 | 438 | 446 | 436 | 445 | 472,000 |
| 2025/05/08 | 440 | 440 | 432 | 434 | 352,200 |
| 2025/05/07 | 435 | 440 | 432 | 438 | 361,100 |
| 2025/05/02 | 433 | 436 | 431 | 436 | 447,900 |
| 2025/05/01 | 439 | 441 | 433 | 434 | 410,500 |
| 2025/04/30 | 443 | 446 | 431 | 436 | 959,600 |
| 2025/04/28 | 446 | 452 | 445 | 448 | 602,800 |
| 2025/04/25 | 448 | 449 | 444 | 444 | 349,700 |
| 2025/04/24 | 455 | 457 | 444 | 445 | 424,400 |
| 2025/04/23 | 451 | 454 | 445 | 449 | 433,600 |
| 2025/04/22 | 440 | 446 | 437 | 446 | 446,800 |
| 2025/04/21 | 449 | 454 | 441 | 443 | 654,000 |
| 2025/04/18 | 457 | 459 | 448 | 449 | 639,000 |
| 2025/04/17 | 455 | 463 | 455 | 458 | 458,900 |
| 2025/04/16 | 468 | 469 | 456 | 457 | 482,000 |
| 2025/04/15 | 474 | 475 | 468 | 468 | 331,900 |
| 2025/04/14 | 475 | 476 | 470 | 472 | 397,100 |
| 2025/04/11 | 459 | 471 | 451 | 467 | 576,400 |
| 2025/04/10 | 482 | 482 | 463 | 469 | 924,600 |
| 2025/04/09 | 448 | 448 | 432 | 442 | 1,017,400 |
| 2025/04/08 | 438 | 468 | 438 | 462 | 1,071,100 |
| 2025/04/07 | 401 | 427 | 401 | 414 | 1,857,400 |
| 2025/04/04 | 469 | 474 | 443 | 462 | 1,587,500 |
| 2025/04/03 | 476 | 493 | 476 | 485 | 1,363,100 |
| 2025/04/02 | 500 | 503 | 491 | 498 | 1,452,600 |
| 2025/04/01 | 515 | 516 | 500 | 500 | 1,713,800 |
| 2025/03/31 | 525 | 528 | 510 | 510 | 2,085,100 |
| 2025/03/28 | 525 | 549 | 518 | 543 | 3,306,100 |
| 2025/03/27 | 596 | 604 | 590 | 598 | 3,920,500 |
| 2025/03/26 | 600 | 600 | 587 | 593 | 3,670,300 |
| 2025/03/25 | 607 | 607 | 593 | 600 | 2,690,500 |
| 2025/03/24 | 600 | 623 | 595 | 600 | 4,333,600 |
| 2025/03/21 | 593 | 597 | 590 | 592 | 2,380,800 |
| 2025/03/19 | 600 | 601 | 587 | 590 | 2,767,900 |
| 2025/03/18 | 606 | 609 | 598 | 599 | 2,578,000 |
| 2025/03/17 | 610 | 618 | 598 | 602 | 4,844,400 |
| 2025/03/14 | 574 | 584 | 571 | 580 | 1,207,300 |
| 2025/03/13 | 580 | 583 | 568 | 568 | 1,163,400 |
| 2025/03/12 | 566 | 586 | 561 | 579 | 1,281,000 |
| 2025/03/11 | 570 | 570 | 552 | 565 | 1,521,000 |
| 2025/03/10 | 577 | 581 | 573 | 578 | 580,900 |
| 2025/03/07 | 575 | 575 | 568 | 570 | 741,000 |
| 2025/03/06 | 581 | 583 | 576 | 578 | 454,100 |
| 2025/03/05 | 575 | 584 | 572 | 578 | 502,100 |
| 2025/03/04 | 583 | 585 | 570 | 577 | 825,200 |
| 2025/03/03 | 584 | 587 | 577 | 585 | 441,400 |
| 2025/02/28 | 580 | 584 | 572 | 580 | 681,600 |
| 2025/02/27 | 572 | 584 | 571 | 583 | 635,600 |
| 2025/02/26 | 569 | 578 | 560 | 569 | 888,500 |
| 2025/02/25 | 558 | 576 | 555 | 574 | 588,600 |
| 2025/02/21 | 571 | 572 | 560 | 566 | 679,500 |
| 2025/02/20 | 577 | 581 | 568 | 576 | 545,500 |
| 2025/02/19 | 599 | 601 | 573 | 578 | 1,054,600 |
| 2025/02/18 | 585 | 603 | 582 | 592 | 1,062,900 |
| 2025/02/17 | 587 | 593 | 580 | 582 | 563,200 |
| 2025/02/14 | 587 | 588 | 581 | 585 | 457,100 |
| 2025/02/13 | 591 | 592 | 584 | 588 | 456,000 |
| 2025/02/12 | 594 | 594 | 580 | 588 | 405,200 |
| 2025/02/10 | 585 | 597 | 581 | 590 | 655,800 |
| 2025/02/07 | 589 | 590 | 575 | 580 | 544,300 |
| 2025/02/06 | 575 | 585 | 573 | 585 | 841,100 |
| 2025/02/05 | 558 | 581 | 555 | 569 | 974,300 |
| 2025/02/04 | 560 | 574 | 550 | 552 | 1,010,000 |
| 2025/02/03 | 548 | 555 | 541 | 553 | 730,800 |
| 2025/01/31 | 561 | 579 | 545 | 552 | 1,981,400 |
| 2025/01/30 | 555 | 557 | 544 | 547 | 852,700 |
| 2025/01/29 | 549 | 556 | 544 | 553 | 665,600 |
| 2025/01/28 | 538 | 547 | 536 | 545 | 650,900 |
| 2025/01/27 | 538 | 542 | 535 | 542 | 368,900 |
| 2025/01/24 | 524 | 536 | 521 | 534 | 635,200 |
| 2025/01/23 | 542 | 542 | 521 | 523 | 1,129,500 |
| 2025/01/22 | 548 | 550 | 540 | 542 | 555,700 |
| 2025/01/21 | 544 | 548 | 539 | 545 | 361,400 |
| 2025/01/20 | 534 | 547 | 533 | 542 | 520,800 |
| 2025/01/17 | 539 | 539 | 524 | 532 | 810,600 |
| 2025/01/16 | 544 | 548 | 540 | 540 | 329,100 |
| 2025/01/15 | 545 | 551 | 542 | 543 | 386,000 |
| 2025/01/14 | 548 | 548 | 540 | 543 | 595,500 |
| 2025/01/10 | 551 | 556 | 546 | 551 | 347,000 |
| 2025/01/09 | 553 | 559 | 548 | 550 | 550,800 |
| 2025/01/08 | 570 | 570 | 550 | 552 | 806,700 |
| 2025/01/07 | 584 | 590 | 573 | 575 | 827,200 |
| 2025/01/06 | 566 | 578 | 565 | 574 | 791,200 |
| 2024/12/30 | 565 | 569 | 562 | 563 | 391,700 |
| 2024/12/27 | 560 | 568 | 555 | 564 | 404,800 |
| 2024/12/26 | 554 | 560 | 554 | 559 | 451,600 |
| 2024/12/25 | 551 | 556 | 541 | 553 | 668,200 |
| 2024/12/24 | 551 | 556 | 546 | 551 | 489,800 |
| 2024/12/23 | 550 | 554 | 546 | 553 | 438,100 |
| 2024/12/20 | 554 | 564 | 548 | 549 | 587,100 |
| 2024/12/19 | 545 | 559 | 541 | 553 | 1,038,500 |
| 2024/12/18 | 607 | 607 | 558 | 561 | 2,742,400 |
| 2024/12/17 | 622 | 623 | 607 | 607 | 471,800 |
| 2024/12/16 | 618 | 625 | 615 | 622 | 409,900 |
| 2024/12/13 | 608 | 620 | 604 | 617 | 467,500 |
| 2024/12/12 | 616 | 621 | 608 | 609 | 488,000 |
| 2024/12/11 | 614 | 622 | 608 | 610 | 362,100 |
| 2024/12/10 | 615 | 618 | 608 | 613 | 447,700 |
| 2024/12/09 | 613 | 618 | 608 | 613 | 243,400 |
| 2024/12/06 | 623 | 623 | 607 | 611 | 397,800 |
| 2024/12/05 | 626 | 632 | 618 | 623 | 373,500 |
| 2024/12/04 | 637 | 637 | 623 | 624 | 387,700 |
| 2024/12/03 | 615 | 640 | 614 | 636 | 1,083,500 |
| 2024/12/02 | 620 | 620 | 606 | 614 | 537,500 |
| 2024/11/29 | 616 | 626 | 611 | 624 | 548,300 |
| 2024/11/28 | 597 | 620 | 591 | 616 | 695,900 |
| 2024/11/27 | 614 | 620 | 601 | 605 | 574,700 |
| 2024/11/26 | 622 | 626 | 606 | 614 | 600,200 |
| 2024/11/25 | 609 | 627 | 601 | 621 | 816,900 |
| 2024/11/22 | 617 | 624 | 605 | 607 | 795,000 |
| 2024/11/21 | 604 | 614 | 596 | 611 | 861,000 |
| 2024/11/20 | 586 | 603 | 581 | 596 | 680,900 |
| 2024/11/19 | 592 | 600 | 583 | 585 | 653,200 |
| 2024/11/18 | 590 | 602 | 582 | 588 | 713,000 |
| 2024/11/15 | 565 | 592 | 561 | 584 | 904,900 |
| 2024/11/14 | 576 | 585 | 561 | 562 | 668,400 |
| 2024/11/13 | 564 | 585 | 564 | 570 | 672,600 |
| 2024/11/12 | 570 | 584 | 563 | 563 | 659,500 |
| 2024/11/11 | 560 | 568 | 539 | 566 | 890,800 |
| 2024/11/08 | 559 | 569 | 551 | 560 | 716,100 |
| 2024/11/07 | 532 | 553 | 530 | 549 | 962,700 |
| 2024/11/06 | 532 | 535 | 524 | 524 | 886,100 |
| 2024/11/05 | 524 | 531 | 516 | 528 | 832,000 |
| 2024/11/01 | 508 | 536 | 496 | 523 | 2,169,200 |
| 2024/10/31 | 631 | 631 | 485 | 518 | 10,200,000 |
| 2024/10/30 | 533 | 544 | 531 | 531 | 983,000 |
| 2024/10/29 | 511 | 531 | 505 | 526 | 597,800 |
| 2024/10/28 | 488 | 518 | 480 | 508 | 740,900 |
| 2024/10/25 | 491 | 496 | 477 | 489 | 485,300 |
| 2024/10/24 | 460 | 489 | 453 | 485 | 438,800 |
| 2024/10/23 | 469 | 475 | 461 | 467 | 293,900 |
| 2024/10/22 | 483 | 484 | 466 | 478 | 349,600 |
| 2024/10/21 | 512 | 512 | 478 | 483 | 846,500 |
| 2024/10/18 | 491 | 534 | 490 | 532 | 974,100 |
| 2024/10/17 | 474 | 493 | 474 | 490 | 274,100 |
| 2024/10/16 | 475 | 488 | 473 | 474 | 202,200 |