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
1999/12/30 286 306 286 305 26,000
1999/12/29 295 295 286 286 26,000
1999/12/28 308 309 305 305 48,000
1999/12/27 311 311 297 308 85,000
1999/12/24 290 299 290 296 95,000
1999/12/22 287 290 287 288 20,000
1999/12/21 285 290 285 287 51,000
1999/12/20 280 290 280 285 44,000
1999/12/17 297 300 287 287 72,000
1999/12/16 300 325 285 297 157,000
1999/12/15 290 305 290 300 36,000
1999/12/14 296 297 288 290 74,000
1999/12/13 310 310 293 296 44,000
1999/12/10 300 310 297 310 76,000
1999/12/09 305 308 300 300 111,000
1999/12/08 295 315 295 309 71,000
1999/12/07 295 298 289 294 242,000
1999/12/06 302 302 295 295 351,000
1999/12/03 317 318 302 302 28,000
1999/12/02 318 325 312 318 82,000
1999/12/01 312 320 305 318 59,000
1999/11/30 308 308 290 305 61,000
1999/11/29 306 310 303 308 28,000
1999/11/26 301 305 301 305 56,000
1999/11/25 324 325 305 319 81,000
1999/11/24 324 334 324 328 182,000
1999/11/22 305 330 300 324 127,000
1999/11/19 300 305 298 305 49,000
1999/11/18 291 291 290 290 19,000
1999/11/17 285 289 280 281 55,000
1999/11/16 266 295 266 280 29,000
1999/11/15 290 290 260 261 188,000
1999/11/12 294 300 291 292 81,000
1999/11/11 306 306 291 304 79,000
1999/11/10 302 310 290 310 64,000
1999/11/09 302 304 300 303 55,000
1999/11/08 303 304 302 302 93,000
1999/11/05 310 310 302 305 50,000
1999/11/04 310 310 300 301 63,000
1999/11/02 300 310 300 310 59,000
1999/11/01 309 315 309 310 49,000
1999/10/29 311 319 311 314 67,000
1999/10/28 307 309 304 305 45,000
1999/10/27 313 316 305 307 52,000
1999/10/26 319 320 315 318 93,000
1999/10/25 332 336 329 329 85,000
1999/10/22 340 340 327 331 131,000
1999/10/21 357 360 333 340 588,000
1999/10/20 325 352 325 352 575,000
1999/10/19 300 320 298 320 85,000
1999/10/18 312 312 300 300 115,000
1999/10/15 323 327 320 324 109,000
1999/10/14 311 320 305 320 159,000
1999/10/13 320 320 304 306 68,000
1999/10/12 304 315 304 315 109,000
1999/10/08 305 305 300 304 105,000
1999/10/07 302 310 302 303 48,000
1999/10/06 304 306 302 306 36,000
1999/10/05 310 315 310 314 38,000
1999/10/04 318 318 305 307 46,000
1999/10/01 324 324 311 319 57,000
1999/09/30 304 335 301 334 77,000
1999/09/29 315 315 300 305 36,000
1999/09/28 302 315 302 315 68,000
1999/09/27 312 325 301 301 72,000
1999/09/24 314 315 305 310 308,000
1999/09/22 320 330 320 329 95,000
1999/09/21 349 349 340 345 249,000
1999/09/20 340 349 340 349 294,000
1999/09/17 333 339 330 335 272,000
1999/09/16 335 335 316 330 280,000
1999/09/14 331 335 325 330 213,000
1999/09/13 326 331 320 331 281,000
1999/09/10 312 320 300 306 158,000
1999/09/09 312 320 306 312 80,000
1999/09/08 331 331 312 321 243,000
1999/09/07 325 335 310 331 991,000
1999/09/06 261 300 261 300 590,000
1999/09/03 269 269 261 261 32,000
1999/09/02 265 277 265 274 67,000
1999/09/01 264 274 264 274 34,000
1999/08/31 266 266 263 264 57,000
1999/08/30 270 271 266 268 36,000
1999/08/27 280 280 270 270 45,000
1999/08/26 279 285 275 280 63,000
1999/08/25 290 290 282 285 50,000
1999/08/24 295 295 290 291 52,000
1999/08/23 299 310 293 293 146,000
1999/08/20 282 298 282 296 114,000
1999/08/19 292 292 282 285 17,000
1999/08/18 293 294 290 294 36,000
1999/08/17 298 298 292 293 39,000
1999/08/16 275 282 275 282 18,000
1999/08/13 267 275 267 275 17,000
1999/08/12 264 269 264 269 8,000
1999/08/11 260 265 258 264 109,000
1999/08/10 258 269 258 263 10,000
1999/08/09 257 260 257 260 20,000
1999/08/06 265 265 256 260 69,000
1999/08/05 265 265 251 256 97,000
1999/08/04 276 279 275 275 7,000
1999/08/03 278 280 270 280 37,000
1999/08/02 278 295 278 278 31,000
1999/07/30 295 295 285 285 56,000
1999/07/29 288 305 287 300 85,000
1999/07/28 289 289 286 288 55,000
1999/07/27 292 292 276 288 37,000
1999/07/26 298 300 293 296 47,000
1999/07/23 300 300 291 297 136,000
1999/07/22 325 325 300 300 115,000
1999/07/21 339 340 320 330 85,000
1999/07/19 355 360 340 340 231,000
1999/07/16 347 355 340 345 559,000
1999/07/15 320 335 320 332 488,000
1999/07/14 303 319 300 318 356,000
1999/07/13 300 302 297 297 260,000
1999/07/12 290 300 286 300 125,000
1999/07/09 288 291 283 287 101,000
1999/07/08 293 293 288 288 51,000
1999/07/07 293 298 286 298 146,000
1999/07/06 300 303 292 293 297,000
1999/07/05 282 295 282 295 178,000
1999/07/02 270 279 269 279 79,000
1999/07/01 260 270 255 270 81,000
1999/06/30 260 261 254 260 112,000
1999/06/29 255 260 255 260 73,000
1999/06/28 248 252 247 250 30,000
1999/06/25 246 250 241 248 19,000
1999/06/24 251 251 245 246 25,000
1999/06/23 259 259 251 251 14,000
1999/06/22 259 259 250 259 30,000
1999/06/21 259 265 259 259 66,000
1999/06/18 252 265 252 260 52,000
1999/06/17 260 261 250 250 37,000
1999/06/16 255 260 255 260 27,000
1999/06/15 260 260 260 260 22,000
1999/06/14 269 270 264 265 27,000
1999/06/11 271 274 261 270 101,000
1999/06/10 245 265 244 261 55,000
1999/06/09 237 245 232 245 32,000
1999/06/08 244 246 241 242 11,000
1999/06/07 248 248 245 246 17,000
1999/06/04 235 248 235 248 27,000
1999/06/03 248 250 245 245 23,000
1999/06/02 235 249 235 249 32,000
1999/06/01 222 226 220 226 40,000
1999/05/31 228 228 220 225 16,000
1999/05/28 235 235 221 228 68,000
1999/05/27 235 235 230 234 19,000
1999/05/26 239 239 231 235 28,000
1999/05/25 240 243 240 242 52,000
1999/05/24 245 245 240 243 79,000
1999/05/21 250 250 242 245 133,000
1999/05/20 250 250 245 250 36,000
1999/05/19 256 256 245 250 25,000
1999/05/18 256 261 250 260 53,000
1999/05/17 269 269 260 260 56,000
1999/05/14 271 277 271 271 532,000
1999/05/13 268 271 265 271 140,000
1999/05/12 270 271 268 271 99,000
1999/05/11 285 285 267 275 90,000
1999/05/10 284 285 275 285 51,000
1999/05/07 285 287 283 284 85,000
1999/05/06 284 285 279 285 55,000
1999/04/30 285 288 276 284 52,000
1999/04/28 284 289 284 289 63,000
1999/04/27 290 290 285 289 65,000
1999/04/26 290 290 285 288 129,000
1999/04/23 270 294 270 289 105,000
1999/04/22 281 281 270 270 102,000
1999/04/21 294 294 275 282 119,000
1999/04/20 300 300 290 296 90,000
1999/04/19 305 306 300 302 176,000
1999/04/16 297 310 295 306 320,000
1999/04/15 277 295 277 295 547,000
1999/04/14 290 290 275 275 169,000
1999/04/13 255 280 255 280 194,000
1999/04/12 260 260 254 254 70,000
1999/04/09 235 254 228 254 682,000
1999/04/08 234 235 230 235 67,000
1999/04/07 234 234 230 234 108,000
1999/04/06 230 230 225 230 63,000
1999/04/05 227 233 226 230 58,000
1999/04/02 230 234 225 225 88,000
1999/04/01 220 230 220 225 63,000
1999/03/31 220 228 216 226 127,000
1999/03/30 205 220 205 216 106,000
1999/03/29 205 205 190 204 109,000
1999/03/26 215 220 206 206 69,000
1999/03/25 218 218 208 213 87,000
1999/03/24 225 225 210 217 95,000
1999/03/23 230 234 210 225 211,000
1999/03/19 206 234 206 230 393,000
1999/03/18 205 240 204 206 764,000
1999/03/17 181 190 181 190 288,000
1999/03/16 157 180 155 180 132,000
1999/03/15 156 158 155 155 156,000
1999/03/12 148 159 145 159 226,000
1999/03/11 151 152 138 138 342,000
1999/03/10 131 136 130 136 282,000
1999/03/09 130 130 125 130 119,000
1999/03/08 130 130 129 129 100,000
1999/03/05 128 130 127 130 69,000
1999/03/04 128 128 125 128 22,000
1999/03/03 127 128 126 128 33,000
1999/03/02 127 130 127 127 92,000
1999/03/01 130 130 129 130 65,000
1999/02/26 121 131 119 131 84,000
1999/02/25 116 121 116 121 9,000
1999/02/24 121 121 120 121 12,000
1999/02/23 120 121 116 120 30,000
1999/02/22 120 120 116 120 51,000
1999/02/19 120 120 118 120 19,000
1999/02/18 120 120 116 120 10,000
1999/02/17 121 121 116 120 17,000
1999/02/16 122 122 120 121 18,000
1999/02/15 122 122 117 122 3,000
1999/02/12 122 122 120 121 5,000
1999/02/10 123 123 122 122 3,000
1999/02/09 122 123 117 123 25,000
1999/02/08 123 123 118 123 6,000
1999/02/05 122 123 118 123 17,000
1999/02/04 124 124 119 124 19,000
1999/02/03 124 124 120 120 13,000
1999/02/02 124 125 124 124 27,000
1999/02/01 120 124 120 124 11,000
1999/01/29 120 124 120 124 8,000
1999/01/28 124 124 120 122 14,000
1999/01/27 125 125 124 124 12,000
1999/01/26 124 125 121 125 19,000
1999/01/25 125 125 120 125 10,000
1999/01/22 125 125 120 125 40,000
1999/01/21 125 125 125 125 33,000
1999/01/20 126 127 125 125 13,000
1999/01/18 128 128 123 127 7,000
1999/01/14 124 128 120 128 29,000
1999/01/13 127 127 122 125 15,000
1999/01/12 129 129 123 129 11,000
1999/01/08 129 129 123 129 5,000
1999/01/07 129 129 129 129 2,000
1999/01/06 129 129 129 129 8,000
1999/01/05 130 130 125 125 7,000
1999/01/04 130 132 125 130 8,000

このページの先頭へ