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
2004/12/30 389 392 387 391 285,000
2004/12/29 384 390 384 386 482,000
2004/12/28 369 379 367 379 353,000
2004/12/27 373 374 368 370 210,000
2004/12/24 365 370 365 370 309,000
2004/12/22 364 366 361 362 263,000
2004/12/21 357 363 357 361 295,000
2004/12/20 349 355 349 354 197,000
2004/12/17 343 354 341 351 251,000
2004/12/16 342 346 342 344 156,000
2004/12/15 343 347 343 345 114,000
2004/12/14 343 343 340 342 213,000
2004/12/13 344 344 340 340 144,000
2004/12/10 353 353 344 346 246,000
2004/12/09 360 360 350 352 181,000
2004/12/08 353 358 352 356 238,000
2004/12/07 365 367 361 362 143,000
2004/12/06 365 368 365 367 170,000
2004/12/03 364 367 362 367 243,000
2004/12/02 362 362 360 362 269,000
2004/12/01 360 361 355 359 117,000
2004/11/30 363 364 360 364 92,000
2004/11/29 361 367 361 364 177,000
2004/11/26 361 362 360 360 223,000
2004/11/25 360 360 355 358 118,000
2004/11/24 360 361 356 357 200,000
2004/11/22 360 360 348 354 274,000
2004/11/19 366 369 363 365 170,000
2004/11/18 365 370 363 366 403,000
2004/11/17 355 363 354 359 247,000
2004/11/16 365 365 356 358 346,000
2004/11/15 348 365 345 365 531,000
2004/11/12 340 346 340 345 280,000
2004/11/11 346 346 340 340 181,000
2004/11/10 337 345 337 345 224,000
2004/11/09 342 345 341 343 80,000
2004/11/08 348 348 345 346 249,000
2004/11/05 348 348 346 347 400,000
2004/11/04 350 350 341 344 227,000
2004/11/02 330 340 330 340 229,000
2004/11/01 332 335 331 333 173,000
2004/10/29 343 343 330 336 530,000
2004/10/28 332 343 328 343 752,000
2004/10/27 323 325 317 317 307,000
2004/10/26 320 324 319 320 261,000
2004/10/25 319 321 316 320 212,000
2004/10/22 322 328 322 326 255,000
2004/10/21 328 329 323 323 218,000
2004/10/20 331 331 328 328 170,000
2004/10/19 331 334 329 334 191,000
2004/10/18 329 332 327 329 193,000
2004/10/15 327 332 324 330 466,000
2004/10/14 337 338 332 332 250,000
2004/10/13 340 343 339 339 269,000
2004/10/12 345 346 343 344 113,000
2004/10/08 348 349 347 348 103,000
2004/10/07 352 355 350 351 290,000
2004/10/06 344 353 343 352 323,000
2004/10/05 352 352 347 350 174,000
2004/10/04 352 353 348 349 425,000
2004/10/01 333 347 333 347 215,000
2004/09/30 332 337 332 334 98,000
2004/09/29 333 335 325 328 194,000
2004/09/28 332 332 326 330 162,000
2004/09/27 335 336 329 333 234,000
2004/09/24 338 338 334 336 325,000
2004/09/22 344 347 339 340 280,000
2004/09/21 343 350 343 343 153,000
2004/09/17 353 355 345 345 193,000
2004/09/16 357 358 353 353 108,000
2004/09/15 363 365 359 362 146,000
2004/09/14 367 368 360 364 148,000
2004/09/13 364 365 361 365 215,000
2004/09/10 359 362 356 359 426,000
2004/09/09 371 372 368 368 125,000
2004/09/08 375 375 372 373 287,000
2004/09/07 373 375 365 371 240,000
2004/09/06 363 372 363 372 236,000
2004/09/03 368 369 363 363 178,000
2004/09/02 365 367 365 365 139,000
2004/09/01 365 368 364 365 133,000
2004/08/31 365 366 362 364 107,000
2004/08/30 365 366 362 366 124,000
2004/08/27 362 365 359 364 200,000
2004/08/26 365 367 362 363 256,000
2004/08/25 351 360 348 358 263,000
2004/08/24 352 355 351 351 132,000
2004/08/23 351 353 350 351 194,000
2004/08/20 344 348 344 347 109,000
2004/08/19 343 345 342 344 198,000
2004/08/18 336 341 336 339 129,000
2004/08/17 339 341 338 339 140,000
2004/08/16 340 340 331 337 256,000
2004/08/13 349 349 343 346 202,000
2004/08/12 354 358 351 354 156,000
2004/08/11 355 357 353 355 203,000
2004/08/10 338 349 338 348 245,000
2004/08/09 333 342 333 340 260,000
2004/08/06 342 348 342 348 231,000
2004/08/05 354 355 349 351 197,000
2004/08/04 360 362 344 354 408,000
2004/08/03 376 378 362 365 198,000
2004/08/02 373 374 370 373 147,000
2004/07/30 365 373 365 371 226,000
2004/07/29 372 372 361 364 202,000
2004/07/28 368 370 364 370 244,000
2004/07/27 368 370 352 359 334,000
2004/07/26 366 370 364 366 292,000
2004/07/23 378 380 376 376 202,000
2004/07/22 382 385 380 382 158,000
2004/07/21 386 388 381 385 220,000
2004/07/20 386 389 379 384 129,000
2004/07/16 386 390 382 389 195,000
2004/07/15 393 394 386 387 189,000
2004/07/14 408 408 393 393 241,000
2004/07/13 399 401 392 398 181,000
2004/07/12 396 404 394 404 294,000
2004/07/09 380 386 379 385 258,000
2004/07/08 386 389 380 380 274,000
2004/07/07 382 386 380 383 664,000
2004/07/06 395 401 391 391 229,000
2004/07/05 398 400 395 398 275,000
2004/07/02 409 410 406 408 219,000
2004/07/01 419 422 411 413 285,000
2004/06/30 418 418 414 416 197,000
2004/06/29 416 417 411 417 311,000
2004/06/28 407 416 404 416 353,000
2004/06/25 406 410 401 407 200,000
2004/06/24 405 408 398 405 220,000
2004/06/23 408 408 396 400 245,000
2004/06/22 407 409 402 404 159,000
2004/06/21 405 415 405 409 239,000
2004/06/18 412 416 404 405 274,000
2004/06/17 416 416 410 410 243,000
2004/06/16 419 420 413 416 306,000
2004/06/15 416 420 414 415 395,000
2004/06/14 411 420 411 418 397,000
2004/06/11 410 413 408 411 411,000
2004/06/10 400 409 400 408 349,000
2004/06/09 401 404 398 401 151,000
2004/06/08 414 414 400 405 574,000
2004/06/07 387 404 387 403 441,000
2004/06/04 379 385 378 385 237,000
2004/06/03 395 395 382 382 257,000
2004/06/02 394 395 387 392 126,000
2004/06/01 387 396 386 393 135,000
2004/05/31 391 393 385 392 214,000
2004/05/28 394 398 391 393 227,000
2004/05/27 395 397 390 391 236,000
2004/05/26 406 408 395 395 466,000
2004/05/25 403 403 396 401 269,000
2004/05/24 403 408 401 402 358,000
2004/05/21 397 399 386 398 278,000
2004/05/20 393 404 380 387 592,000
2004/05/19 375 396 372 390 558,000
2004/05/18 347 368 347 365 754,000
2004/05/17 379 381 342 349 807,000
2004/05/14 399 404 385 392 342,000
2004/05/13 411 411 395 398 401,000
2004/05/12 400 414 396 414 604,000
2004/05/11 374 399 368 380 915,000
2004/05/10 423 430 376 378 1,291,000
2004/05/07 440 453 437 443 694,000
2004/05/06 478 478 450 451 1,772,000
2004/04/30 444 465 439 463 2,020,000
2004/04/28 427 440 427 439 462,000
2004/04/27 430 430 416 428 478,000
2004/04/26 439 443 433 433 264,000
2004/04/23 446 447 433 438 491,000
2004/04/22 450 451 441 441 401,000
2004/04/21 435 448 431 444 384,000
2004/04/20 432 443 427 440 436,000
2004/04/19 446 449 420 427 816,000
2004/04/16 457 458 443 450 582,000
2004/04/15 479 483 447 458 1,649,000
2004/04/14 451 463 448 459 939,000
2004/04/13 435 462 434 453 1,534,000
2004/04/12 424 435 422 432 468,000
2004/04/09 421 427 416 420 822,000
2004/04/08 437 438 430 436 753,000
2004/04/07 434 438 430 433 1,098,000
2004/04/06 430 434 419 434 885,000
2004/04/05 422 425 414 423 800,000
2004/04/02 410 415 408 412 392,000
2004/04/01 416 418 412 414 400,000
2004/03/31 405 417 404 416 461,000
2004/03/30 420 424 410 412 494,000
2004/03/29 432 432 420 420 408,000
2004/03/26 434 435 428 428 981,000
2004/03/25 424 430 421 428 1,108,000
2004/03/24 412 418 411 415 483,000
2004/03/23 404 409 393 407 605,000
2004/03/22 415 415 411 411 405,000
2004/03/19 406 419 403 416 616,000
2004/03/18 434 434 411 411 1,038,000
2004/03/17 430 432 422 427 701,000
2004/03/16 424 435 423 429 1,441,000
2004/03/15 422 428 418 428 1,392,000
2004/03/12 403 404 396 401 806,000
2004/03/11 390 408 390 407 888,000
2004/03/10 399 408 398 403 1,075,000
2004/03/09 385 408 385 404 1,336,000
2004/03/08 388 394 387 390 864,000
2004/03/05 390 392 378 384 774,000
2004/03/04 376 389 375 386 935,000
2004/03/03 377 382 376 378 874,000
2004/03/02 390 390 375 383 1,074,000
2004/03/01 370 380 368 380 1,237,000
2004/02/27 352 364 351 363 858,000
2004/02/26 349 353 349 352 548,000
2004/02/25 339 348 339 347 510,000
2004/02/24 350 350 341 342 369,000
2004/02/23 345 349 343 349 257,000
2004/02/20 343 346 338 342 335,000
2004/02/19 342 345 337 339 342,000
2004/02/18 352 354 339 344 567,000
2004/02/17 340 351 337 348 638,000
2004/02/16 339 340 336 340 350,000
2004/02/13 329 333 325 332 280,000
2004/02/12 325 329 322 327 307,000
2004/02/10 321 321 316 319 208,000
2004/02/09 331 334 317 317 355,000
2004/02/06 321 324 319 323 189,000
2004/02/05 303 317 303 316 459,000
2004/02/04 318 318 307 307 365,000
2004/02/03 323 323 305 317 485,000
2004/02/02 325 329 325 325 216,000
2004/01/30 325 335 325 328 296,000
2004/01/29 329 332 322 326 467,000
2004/01/28 335 341 332 338 504,000
2004/01/27 343 346 340 341 619,000
2004/01/26 343 343 334 338 338,000
2004/01/23 338 343 334 343 512,000
2004/01/22 350 350 340 342 289,000
2004/01/21 345 354 342 346 354,000
2004/01/20 359 363 348 349 1,319,000
2004/01/19 338 364 333 354 1,661,000
2004/01/16 316 325 315 323 508,000
2004/01/15 320 321 313 316 520,000
2004/01/14 313 316 309 313 240,000
2004/01/13 321 324 311 314 352,000
2004/01/09 321 323 310 317 455,000
2004/01/08 311 321 310 316 401,000
2004/01/07 305 311 305 311 371,000
2004/01/06 324 324 309 310 570,000
2004/01/05 316 325 312 314 508,000

このページの先頭へ