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
2007/12/28 464 467 460 465 128,000
2007/12/27 486 487 472 474 286,000
2007/12/26 468 495 461 491 638,000
2007/12/25 468 469 460 463 251,000
2007/12/21 465 465 447 453 445,000
2007/12/20 479 480 463 464 240,000
2007/12/19 480 483 475 475 248,000
2007/12/18 470 484 465 477 444,000
2007/12/17 483 491 475 478 394,000
2007/12/14 491 498 480 482 514,000
2007/12/13 499 499 484 484 287,000
2007/12/12 495 502 494 500 337,000
2007/12/11 504 519 504 507 302,000
2007/12/10 521 521 509 509 255,000
2007/12/07 525 534 517 519 578,000
2007/12/06 526 529 512 519 566,000
2007/12/05 509 522 505 516 586,000
2007/12/04 529 535 523 523 283,000
2007/12/03 534 538 532 536 365,000
2007/11/30 523 542 521 533 720,000
2007/11/29 516 528 515 520 438,000
2007/11/28 515 517 503 506 378,000
2007/11/27 495 518 488 512 453,000
2007/11/26 487 508 487 505 422,000
2007/11/22 476 490 476 482 378,000
2007/11/21 495 499 483 486 294,000
2007/11/20 475 498 470 494 528,000
2007/11/19 489 494 481 485 425,000
2007/11/16 491 492 480 489 486,000
2007/11/15 494 506 494 498 311,000
2007/11/14 485 502 483 495 1,128,000
2007/11/13 475 491 472 472 965,000
2007/11/12 482 492 478 487 504,000
2007/11/09 497 511 491 497 431,000
2007/11/08 488 499 488 492 594,000
2007/11/07 528 528 503 503 442,000
2007/11/06 501 532 501 518 957,000
2007/11/05 515 525 514 518 890,000
2007/11/02 520 529 512 525 1,093,000
2007/11/01 505 533 505 533 2,116,000
2007/10/31 463 497 453 497 910,000
2007/10/30 463 466 452 462 548,000
2007/10/29 468 470 459 461 745,000
2007/10/26 415 436 412 433 378,000
2007/10/25 419 423 408 411 341,000
2007/10/24 429 435 420 424 356,000
2007/10/23 428 431 416 426 413,000
2007/10/22 404 428 404 423 480,000
2007/10/19 425 431 423 429 399,000
2007/10/18 425 439 422 435 731,000
2007/10/17 436 437 423 430 648,000
2007/10/16 440 446 431 438 772,000
2007/10/15 453 456 442 448 766,000
2007/10/12 455 458 448 448 433,000
2007/10/11 443 459 435 456 739,000
2007/10/10 466 467 445 446 499,000
2007/10/09 461 472 460 461 337,000
2007/10/05 445 458 440 458 631,000
2007/10/04 431 447 427 447 576,000
2007/10/03 413 435 412 435 847,000
2007/10/02 413 413 406 410 375,000
2007/10/01 405 409 397 406 617,000
2007/09/28 411 412 391 405 615,000
2007/09/27 391 408 391 401 984,000
2007/09/26 380 394 375 381 558,000
2007/09/25 370 383 370 383 166,000
2007/09/21 378 384 370 375 457,000
2007/09/20 390 390 377 381 340,000
2007/09/19 380 388 376 387 460,000
2007/09/18 381 383 367 367 269,000
2007/09/14 385 390 380 384 619,000
2007/09/13 381 383 370 370 230,000
2007/09/12 399 399 375 378 421,000
2007/09/11 382 391 375 389 281,000
2007/09/10 381 390 377 384 428,000
2007/09/07 395 409 394 399 265,000
2007/09/06 399 403 394 399 327,000
2007/09/05 416 421 409 409 380,000
2007/09/04 417 420 411 414 302,000
2007/09/03 424 424 411 416 201,000
2007/08/31 401 421 401 420 377,000
2007/08/30 413 415 400 402 433,000
2007/08/29 406 408 402 408 324,000
2007/08/28 412 417 412 416 123,000
2007/08/27 427 435 414 417 365,000
2007/08/24 413 421 410 418 241,000
2007/08/23 416 424 415 422 276,000
2007/08/22 417 417 409 414 204,000
2007/08/21 402 421 400 417 431,000
2007/08/20 401 407 390 401 496,000
2007/08/17 413 413 381 381 603,000
2007/08/16 405 410 393 408 738,000
2007/08/15 411 416 404 413 408,000
2007/08/14 423 423 410 416 335,000
2007/08/13 404 428 404 428 716,000
2007/08/10 417 418 396 401 931,000
2007/08/09 451 453 421 426 1,090,000
2007/08/08 454 459 442 446 413,000
2007/08/07 468 468 450 451 400,000
2007/08/06 460 462 453 455 225,000
2007/08/03 466 472 460 464 551,000
2007/08/02 471 473 460 465 451,000
2007/08/01 480 480 468 469 275,000
2007/07/31 484 484 480 483 258,000
2007/07/30 481 486 467 478 475,000
2007/07/27 475 489 471 481 478,000
2007/07/26 489 505 489 495 415,000
2007/07/25 482 487 481 486 279,000
2007/07/24 490 493 485 491 346,000
2007/07/23 491 491 484 485 282,000
2007/07/20 502 503 494 496 267,000
2007/07/19 498 502 497 502 387,000
2007/07/18 509 512 500 502 355,000
2007/07/17 525 526 508 512 459,000
2007/07/13 501 521 496 517 806,000
2007/07/12 507 508 495 498 230,000
2007/07/11 510 511 504 506 123,000
2007/07/10 516 516 508 515 160,000
2007/07/09 518 519 515 519 142,000
2007/07/06 514 520 514 518 149,000
2007/07/05 515 525 515 523 254,000
2007/07/04 519 520 517 519 89,000
2007/07/03 519 524 519 522 151,000
2007/07/02 513 523 510 522 298,000
2007/06/29 515 516 509 513 109,000
2007/06/28 512 513 508 512 174,000
2007/06/27 514 514 504 507 171,000
2007/06/26 516 519 510 517 236,000
2007/06/25 514 523 514 517 256,000
2007/06/22 519 522 516 519 211,000
2007/06/21 517 525 516 523 259,000
2007/06/20 516 522 513 518 528,000
2007/06/19 524 525 516 517 128,000
2007/06/18 534 535 523 529 297,000
2007/06/15 513 524 509 524 214,000
2007/06/14 512 512 506 508 97,000
2007/06/13 508 509 503 508 169,000
2007/06/12 512 516 507 508 240,000
2007/06/11 521 521 512 515 246,000
2007/06/08 527 527 510 515 478,000
2007/06/07 512 522 512 521 154,000
2007/06/06 515 525 515 519 194,000
2007/06/05 524 525 516 521 187,000
2007/06/04 531 534 521 524 218,000
2007/06/01 525 530 520 524 254,000
2007/05/31 517 521 515 515 334,000
2007/05/30 514 519 504 513 272,000
2007/05/29 505 517 505 512 209,000
2007/05/28 513 517 506 509 242,000
2007/05/25 505 510 497 507 244,000
2007/05/24 511 524 505 511 422,000
2007/05/23 519 529 516 522 482,000
2007/05/22 484 514 484 513 529,000
2007/05/21 481 487 478 483 249,000
2007/05/18 492 497 482 482 263,000
2007/05/17 503 510 491 491 218,000
2007/05/16 501 503 493 494 304,000
2007/05/15 500 506 500 500 281,000
2007/05/14 516 520 506 507 265,000
2007/05/11 521 521 507 519 284,000
2007/05/10 531 543 525 525 425,000
2007/05/09 529 532 524 531 292,000
2007/05/08 519 530 515 526 404,000
2007/05/07 512 520 512 516 286,000
2007/05/02 503 505 495 505 282,000
2007/05/01 499 507 495 505 353,000
2007/04/27 477 498 477 498 439,000
2007/04/26 483 485 473 478 290,000
2007/04/25 481 489 479 483 223,000
2007/04/24 470 487 470 484 332,000
2007/04/23 487 489 473 474 322,000
2007/04/20 494 495 481 483 206,000
2007/04/19 501 503 484 493 394,000
2007/04/18 494 501 494 501 288,000
2007/04/17 498 504 486 491 578,000
2007/04/16 501 504 493 493 308,000
2007/04/13 507 511 491 492 456,000
2007/04/12 517 517 508 510 295,000
2007/04/11 521 522 514 516 341,000
2007/04/10 523 529 517 517 337,000
2007/04/09 523 525 521 525 264,000
2007/04/06 522 530 516 520 330,000
2007/04/05 526 531 521 521 485,000
2007/04/04 530 532 523 527 668,000
2007/04/03 527 529 516 519 694,000
2007/04/02 544 551 527 529 740,000
2007/03/30 551 558 539 543 425,000
2007/03/29 530 551 527 547 491,000
2007/03/28 541 552 535 540 521,000
2007/03/27 550 562 544 550 567,000
2007/03/26 578 578 572 574 409,000
2007/03/23 572 574 564 568 467,000
2007/03/22 590 590 570 571 588,000
2007/03/20 577 582 571 576 430,000
2007/03/19 553 574 553 570 413,000
2007/03/16 586 589 570 573 480,000
2007/03/15 596 596 584 590 555,000
2007/03/14 579 590 574 576 475,000
2007/03/13 611 619 598 598 758,000
2007/03/12 620 620 598 604 581,000
2007/03/09 592 605 592 600 735,000
2007/03/08 570 587 567 587 535,000
2007/03/07 590 590 565 567 790,000
2007/03/06 530 572 529 565 832,000
2007/03/05 567 569 536 539 689,000
2007/03/02 595 595 582 587 478,000
2007/03/01 601 616 587 600 762,000
2007/02/28 551 607 551 599 944,000
2007/02/27 643 644 624 631 816,000
2007/02/26 652 660 638 641 822,000
2007/02/23 617 639 606 638 1,178,000
2007/02/22 572 619 572 618 1,921,000
2007/02/21 560 569 559 565 337,000
2007/02/20 564 564 557 560 227,000
2007/02/19 559 568 557 562 231,000
2007/02/16 561 562 556 557 207,000
2007/02/15 571 571 553 562 373,000
2007/02/14 574 574 561 564 610,000
2007/02/13 548 566 548 566 600,000
2007/02/09 538 549 536 548 514,000
2007/02/08 543 546 537 538 277,000
2007/02/07 545 546 538 541 426,000
2007/02/06 543 549 536 545 559,000
2007/02/05 545 545 533 536 405,000
2007/02/02 535 545 532 541 631,000
2007/02/01 533 536 525 533 401,000
2007/01/31 529 540 523 538 600,000
2007/01/30 523 542 521 535 629,000
2007/01/29 522 526 519 523 282,000
2007/01/26 512 525 512 523 343,000
2007/01/25 540 540 521 522 373,000
2007/01/24 540 541 531 533 436,000
2007/01/23 541 544 527 529 755,000
2007/01/22 540 548 537 543 752,000
2007/01/19 515 520 513 520 354,000
2007/01/18 515 523 511 515 507,000
2007/01/17 509 517 502 513 405,000
2007/01/16 515 517 508 511 322,000
2007/01/15 497 514 496 510 863,000
2007/01/12 489 499 488 495 396,000
2007/01/11 486 490 482 487 266,000
2007/01/10 499 502 486 486 545,000
2007/01/09 479 491 479 489 207,000
2007/01/05 484 484 477 479 239,000
2007/01/04 480 484 479 481 107,000

このページの先頭へ