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
1987/12/28 1,630 1,630 1,600 1,610 13,000
1987/12/26 1,640 1,640 1,630 1,640 13,000
1987/12/25 1,640 1,680 1,640 1,650 21,000
1987/12/24 1,700 1,700 1,670 1,670 25,000
1987/12/23 1,700 1,700 1,700 1,700 15,000
1987/12/22 1,700 1,700 1,700 1,700 13,000
1987/12/21 1,710 1,710 1,710 1,710 25,000
1987/12/18 1,710 1,710 1,710 1,710 24,000
1987/12/17 1,710 1,720 1,710 1,710 15,000
1987/12/16 1,700 1,700 1,700 1,700 11,000
1987/12/15 1,710 1,710 1,700 1,700 51,000
1987/12/14 1,720 1,720 1,700 1,700 9,000
1987/12/11 1,720 1,720 1,720 1,720 17,000
1987/12/10 1,730 1,740 1,720 1,720 5,000
1987/12/09 1,730 1,730 1,720 1,730 10,000
1987/12/08 1,720 1,730 1,720 1,720 18,000
1987/12/07 1,720 1,730 1,720 1,720 18,000
1987/12/05 1,720 1,720 1,720 1,720 5,000
1987/12/04 1,720 1,740 1,720 1,720 13,000
1987/12/03 1,730 1,740 1,720 1,740 12,000
1987/12/02 1,720 1,720 1,720 1,720 10,000
1987/12/01 1,720 1,720 1,720 1,720 12,000
1987/11/30 1,720 1,720 1,720 1,720 10,000
1987/11/28 1,740 1,740 1,740 1,740 6,000
1987/11/27 1,740 1,740 1,740 1,740 5,000
1987/11/26 1,740 1,750 1,740 1,750 14,000
1987/11/25 1,730 1,740 1,730 1,740 12,000
1987/11/24 1,730 1,730 1,720 1,730 19,000
1987/11/20 1,730 1,730 1,710 1,710 12,000
1987/11/19 1,740 1,740 1,720 1,720 11,000
1987/11/18 1,740 1,740 1,720 1,720 7,000
1987/11/17 1,750 1,750 1,730 1,730 13,000
1987/11/16 1,750 1,750 1,710 1,740 17,000
1987/11/13 1,690 1,720 1,690 1,720 13,000
1987/11/12 1,630 1,630 1,570 1,570 10,000
1987/11/11 1,710 1,710 1,590 1,600 17,000
1987/11/10 1,710 1,750 1,710 1,710 35,000
1987/11/09 1,760 1,760 1,750 1,750 8,000
1987/11/07 1,800 1,800 1,760 1,760 6,000
1987/11/06 1,800 1,800 1,800 1,800 31,000
1987/11/05 1,800 1,820 1,800 1,810 11,000
1987/11/04 1,800 1,800 1,800 1,800 15,000
1987/11/02 1,830 1,830 1,800 1,800 8,000
1987/10/31 1,850 1,860 1,850 1,860 17,000
1987/10/30 1,760 1,820 1,760 1,820 19,000
1987/10/29 1,780 1,780 1,760 1,760 8,000
1987/10/28 1,800 1,850 1,760 1,760 23,000
1987/10/27 1,780 1,790 1,730 1,790 34,000
1987/10/26 1,850 1,850 1,840 1,840 15,000
1987/10/24 1,870 1,870 1,870 1,870 2,000
1987/10/23 1,860 1,860 1,800 1,800 45,000
1987/10/22 1,900 1,900 1,860 1,860 13,000
1987/10/21 1,830 1,860 1,820 1,820 16,000
1987/10/19 2,000 2,000 1,970 2,000 27,000
1987/10/16 2,010 2,010 2,000 2,000 4,000
1987/10/15 2,010 2,020 2,010 2,020 2,000
1987/10/14 2,050 2,050 2,030 2,030 15,000
1987/10/13 2,040 2,050 2,040 2,050 9,000
1987/10/12 2,050 2,080 2,050 2,080 7,000
1987/10/09 2,100 2,100 2,050 2,080 10,000
1987/10/08 2,040 2,040 2,020 2,040 18,000
1987/10/07 1,990 2,050 1,990 2,040 26,000
1987/10/06 2,070 2,070 2,020 2,040 18,000
1987/10/05 2,070 2,100 2,070 2,100 4,000
1987/10/03 2,110 2,150 2,110 2,110 5,000
1987/10/02 2,130 2,130 2,100 2,110 5,000
1987/10/01 2,150 2,160 2,130 2,130 9,000
1987/09/30 2,160 2,160 2,150 2,160 8,000
1987/09/29 2,160 2,160 2,160 2,160 2,000
1987/09/28 2,130 2,150 2,130 2,150 12,000
1987/09/26 2,130 2,130 2,130 2,130 3,000
1987/09/26 1 -> 1.10 分割
1987/09/25 2,270 2,300 2,240 2,300 22,000
1987/09/24 2,290 2,320 2,280 2,280 28,000
1987/09/22 2,320 2,320 2,290 2,310 17,000
1987/09/21 2,280 2,340 2,260 2,340 41,000
1987/09/18 2,230 2,280 2,230 2,250 22,000
1987/09/17 2,200 2,230 2,200 2,230 19,000
1987/09/16 2,190 2,230 2,190 2,230 12,000
1987/09/14 2,210 2,230 2,190 2,190 58,000
1987/09/11 2,240 2,250 2,190 2,200 17,000
1987/09/10 2,250 2,270 2,230 2,230 15,000
1987/09/09 2,290 2,300 2,280 2,280 15,000
1987/09/08 2,310 2,310 2,280 2,280 6,000
1987/09/07 2,280 2,310 2,280 2,280 13,000
1987/09/05 2,310 2,320 2,300 2,320 7,000
1987/09/04 2,300 2,310 2,300 2,300 7,000
1987/09/03 2,340 2,340 2,300 2,320 15,000
1987/09/02 2,350 2,350 2,340 2,340 12,000
1987/09/01 2,340 2,350 2,330 2,340 19,000
1987/08/31 2,320 2,330 2,320 2,330 4,000
1987/08/29 2,320 2,330 2,300 2,320 9,000
1987/08/28 2,330 2,350 2,310 2,350 45,000
1987/08/27 2,300 2,320 2,290 2,300 14,000
1987/08/26 2,310 2,330 2,300 2,300 21,000
1987/08/25 2,340 2,340 2,310 2,320 7,000
1987/08/24 2,340 2,350 2,310 2,340 29,000
1987/08/22 2,280 2,300 2,250 2,300 29,000
1987/08/21 2,250 2,270 2,240 2,240 11,000
1987/08/20 2,270 2,270 2,250 2,250 18,000
1987/08/19 2,230 2,270 2,230 2,240 11,000
1987/08/18 2,280 2,290 2,220 2,220 10,000
1987/08/17 2,250 2,280 2,250 2,280 7,000
1987/08/14 2,260 2,260 2,250 2,250 4,000
1987/08/13 2,250 2,250 2,240 2,240 13,000
1987/08/12 2,250 2,280 2,240 2,240 19,000
1987/08/11 2,250 2,250 2,230 2,240 20,000
1987/08/10 2,180 2,190 2,180 2,180 15,000
1987/08/07 2,180 2,180 2,180 2,180 3,000
1987/08/06 2,200 2,200 2,170 2,170 26,000
1987/08/05 2,140 2,200 2,140 2,180 15,000
1987/08/04 2,150 2,200 2,150 2,160 7,000
1987/08/03 2,200 2,200 2,150 2,150 6,000
1987/08/01 2,160 2,200 2,160 2,200 5,000
1987/07/31 2,160 2,160 2,160 2,160 1,000
1987/07/30 2,160 2,160 2,150 2,150 12,000
1987/07/29 2,180 2,180 2,180 2,180 3,000
1987/07/28 2,160 2,200 2,130 2,200 5,000
1987/07/27 2,160 2,160 2,160 2,160 1,000
1987/07/25 2,190 2,190 2,180 2,190 16,000
1987/07/24 2,090 2,190 2,090 2,160 19,000
1987/07/23 2,030 2,090 2,030 2,090 37,000
1987/07/22 2,010 2,050 2,010 2,030 22,000
1987/07/21 2,080 2,080 2,030 2,040 26,000
1987/07/20 2,180 2,190 2,100 2,100 32,000
1987/07/17 2,220 2,220 2,190 2,190 34,000
1987/07/16 2,230 2,230 2,220 2,220 21,000
1987/07/15 2,220 2,230 2,200 2,210 21,000
1987/07/14 2,200 2,230 2,200 2,230 27,000
1987/07/13 2,240 2,240 2,210 2,210 11,000
1987/07/10 2,200 2,240 2,200 2,240 20,000
1987/07/09 2,210 2,220 2,190 2,200 18,000
1987/07/08 2,240 2,250 2,200 2,200 13,000
1987/07/07 2,210 2,230 2,210 2,230 6,000
1987/07/06 2,200 2,240 2,200 2,230 10,000
1987/07/04 2,250 2,300 2,250 2,270 14,000
1987/07/03 2,250 2,260 2,250 2,250 13,000
1987/07/02 2,220 2,250 2,220 2,220 11,000
1987/07/01 2,200 2,220 2,200 2,210 30,000
1987/06/30 2,300 2,300 2,200 2,220 13,000
1987/06/29 2,320 2,320 2,260 2,260 11,000
1987/06/27 2,350 2,360 2,330 2,330 27,000
1987/06/26 2,300 2,350 2,300 2,350 31,000
1987/06/25 2,280 2,300 2,280 2,300 25,000
1987/06/24 2,240 2,300 2,240 2,300 19,000
1987/06/23 2,240 2,270 2,240 2,240 17,000
1987/06/22 2,300 2,300 2,270 2,270 15,000
1987/06/19 2,340 2,340 2,290 2,300 22,000
1987/06/18 2,360 2,370 2,340 2,340 9,000
1987/06/17 2,350 2,360 2,310 2,360 24,000
1987/06/16 2,320 2,350 2,280 2,350 24,000
1987/06/15 2,350 2,350 2,340 2,350 7,000
1987/06/12 2,400 2,400 2,350 2,350 18,000
1987/06/11 2,380 2,390 2,380 2,380 27,000
1987/06/10 2,290 2,350 2,290 2,350 22,000
1987/06/09 2,280 2,300 2,270 2,270 12,000
1987/06/08 2,260 2,300 2,260 2,270 28,000
1987/06/06 2,270 2,280 2,260 2,260 68,000
1987/06/05 2,290 2,290 2,270 2,270 16,000
1987/06/04 2,300 2,300 2,270 2,300 28,000
1987/06/03 2,300 2,300 2,290 2,290 39,000
1987/06/02 2,300 2,310 2,280 2,300 16,000
1987/06/01 2,230 2,330 2,230 2,300 43,000
1987/05/30 2,270 2,270 2,240 2,250 13,000
1987/05/29 2,270 2,270 2,220 2,220 18,000
1987/05/28 2,270 2,280 2,190 2,200 18,000
1987/05/27 2,340 2,340 2,290 2,290 17,000
1987/05/26 2,340 2,340 2,330 2,340 21,000
1987/05/25 2,330 2,360 2,330 2,350 27,000
1987/05/23 2,290 2,340 2,290 2,330 9,000
1987/05/22 2,240 2,300 2,200 2,300 36,000
1987/05/21 2,220 2,230 2,210 2,230 29,000
1987/05/20 2,300 2,300 2,220 2,230 61,000
1987/05/19 2,350 2,350 2,330 2,330 22,000
1987/05/18 2,400 2,400 2,330 2,390 33,000
1987/05/15 2,370 2,400 2,330 2,400 21,000
1987/05/14 2,300 2,330 2,300 2,330 20,000
1987/05/13 2,360 2,370 2,300 2,330 52,000
1987/05/12 2,430 2,430 2,400 2,400 18,000
1987/05/11 2,420 2,450 2,420 2,440 28,000
1987/05/08 2,440 2,450 2,410 2,420 21,000
1987/05/07 2,430 2,450 2,330 2,330 40,000
1987/05/06 2,500 2,500 2,400 2,410 28,000
1987/05/02 2,460 2,490 2,450 2,460 58,000
1987/05/01 2,440 2,500 2,430 2,430 87,000
1987/04/30 2,400 2,470 2,400 2,450 52,000
1987/04/28 2,360 2,400 2,270 2,390 169,000
1987/04/27 2,430 2,440 2,400 2,400 47,000
1987/04/25 2,480 2,490 2,430 2,440 32,000
1987/04/24 2,520 2,520 2,460 2,500 62,000
1987/04/23 2,640 2,650 2,560 2,560 55,000
1987/04/22 2,680 2,700 2,650 2,700 68,000
1987/04/21 2,640 2,680 2,540 2,680 141,000
1987/04/20 2,690 2,750 2,670 2,670 252,000
1987/04/17 2,400 2,600 2,380 2,590 347,000
1987/04/16 2,230 2,350 2,230 2,350 163,000
1987/04/15 2,230 2,250 2,190 2,230 202,000
1987/04/14 2,100 2,210 2,090 2,180 196,000
1987/04/13 2,120 2,130 2,070 2,110 173,000
1987/04/10 1,990 2,130 1,990 2,070 278,000
1987/04/09 1,970 2,050 1,970 2,000 344,000
1987/04/08 1,910 1,970 1,910 1,950 45,000
1987/04/07 1,880 1,880 1,850 1,860 28,000
1987/04/06 1,900 1,900 1,880 1,880 30,000
1987/04/04 1,900 1,900 1,890 1,900 19,000
1987/04/03 1,900 1,900 1,870 1,880 21,000
1987/04/02 1,900 1,900 1,860 1,860 19,000
1987/04/01 1,870 1,900 1,860 1,880 25,000
1987/03/31 1,840 1,860 1,840 1,860 12,000
1987/03/30 1,900 1,900 1,900 1,900 78,000
1987/03/28 1,920 1,920 1,870 1,900 20,000
1987/03/27 1,900 1,930 1,900 1,930 34,000
1987/03/26 1,900 1,920 1,900 1,910 48,000
1987/03/25 1,930 1,930 1,920 1,920 10,000
1987/03/24 1,950 1,950 1,900 1,940 70,000
1987/03/23 1,910 1,910 1,860 1,860 48,000
1987/03/20 1,870 1,910 1,860 1,910 52,000
1987/03/19 1,860 1,880 1,850 1,870 34,000
1987/03/18 1,870 1,880 1,850 1,860 68,000
1987/03/17 1,840 1,860 1,810 1,840 62,000
1987/03/16 1,840 1,860 1,840 1,840 29,000
1987/03/13 1,850 1,860 1,810 1,830 19,000
1987/03/12 1,880 1,890 1,870 1,870 21,000
1987/03/11 1,880 1,890 1,880 1,890 63,000
1987/03/10 1,900 1,900 1,880 1,880 52,000
1987/03/09 1,910 1,910 1,890 1,890 57,000
1987/03/07 1,910 1,910 1,880 1,880 8,000
1987/03/06 1,950 1,960 1,920 1,920 17,000
1987/03/05 1,990 1,990 1,940 1,940 40,000
1987/03/04 2,000 2,000 1,960 1,960 143,000
1987/03/03 1,950 2,000 1,930 2,000 151,000
1987/03/02 1,930 1,960 1,930 1,940 153,000
1987/02/28 1,900 1,930 1,900 1,920 23,000
1987/02/27 1,920 1,930 1,900 1,910 100,000
1987/02/26 1,820 1,950 1,810 1,900 192,000
1987/02/25 1,750 1,840 1,740 1,810 207,000
1987/02/24 1,690 1,740 1,690 1,740 52,000
1987/02/23 1,740 1,740 1,680 1,700 43,000
1987/02/20 1,700 1,750 1,680 1,710 64,000
1987/02/19 1,650 1,720 1,650 1,720 44,000
1987/02/18 1,600 1,700 1,600 1,680 74,000
1987/02/17 1,540 1,590 1,540 1,590 11,000
1987/02/16 1,600 1,600 1,590 1,590 9,000
1987/02/13 1,600 1,610 1,600 1,610 12,000
1987/02/12 1,560 1,630 1,560 1,600 24,000
1987/02/10 1,550 1,550 1,550 1,550 13,000
1987/02/09 1,560 1,560 1,550 1,550 6,000
1987/02/07 1,600 1,600 1,550 1,550 4,000
1987/02/06 1,630 1,630 1,600 1,600 8,000
1987/02/05 1,600 1,620 1,600 1,600 14,000
1987/02/04 1,640 1,640 1,620 1,620 42,000
1987/02/03 1,680 1,690 1,670 1,670 96,000
1987/02/02 1,650 1,690 1,650 1,690 60,000
1987/01/31 1,620 1,640 1,620 1,640 5,000
1987/01/30 1,640 1,650 1,610 1,610 52,000
1987/01/29 1,650 1,650 1,640 1,640 13,000
1987/01/28 1,600 1,650 1,600 1,650 37,000
1987/01/27 1,580 1,590 1,580 1,590 13,000
1987/01/26 1,580 1,580 1,580 1,580 11,000
1987/01/24 1,590 1,590 1,590 1,590 15,000
1987/01/23 1,600 1,600 1,590 1,590 17,000
1987/01/22 1,590 1,600 1,590 1,590 50,000
1987/01/21 1,520 1,600 1,520 1,600 33,000
1987/01/20 1,520 1,520 1,500 1,510 21,000
1987/01/19 1,530 1,530 1,520 1,520 8,000
1987/01/16 1,480 1,500 1,470 1,500 50,000
1987/01/14 1,480 1,480 1,470 1,470 23,000
1987/01/13 1,480 1,490 1,470 1,470 36,000
1987/01/12 1,480 1,480 1,480 1,480 37,000
1987/01/09 1,480 1,490 1,480 1,480 26,000
1987/01/08 1,480 1,490 1,480 1,480 37,000
1987/01/07 1,480 1,480 1,470 1,480 25,000
1987/01/06 1,490 1,500 1,480 1,480 14,000
1987/01/05 1,470 1,480 1,450 1,480 20,000

このページの先頭へ