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 |
---|---|---|---|---|---|
2017/12/29 | 317 | 319 | 315 | 318 | 177,000 |
2017/12/28 | 322 | 322 | 315 | 315 | 238,000 |
2017/12/27 | 316 | 322 | 316 | 322 | 319,000 |
2017/12/26 | 317 | 317 | 314 | 316 | 257,000 |
2017/12/25 | 323 | 323 | 316 | 317 | 279,000 |
2017/12/22 | 319 | 322 | 318 | 322 | 378,000 |
2017/12/21 | 321 | 321 | 316 | 319 | 375,000 |
2017/12/20 | 317 | 322 | 315 | 320 | 447,000 |
2017/12/19 | 319 | 320 | 314 | 315 | 310,000 |
2017/12/18 | 318 | 319 | 316 | 318 | 612,000 |
2017/12/15 | 316 | 316 | 307 | 313 | 702,000 |
2017/12/14 | 315 | 315 | 312 | 315 | 329,000 |
2017/12/13 | 320 | 323 | 317 | 317 | 457,000 |
2017/12/12 | 315 | 319 | 314 | 318 | 594,000 |
2017/12/11 | 315 | 316 | 312 | 315 | 319,000 |
2017/12/08 | 310 | 316 | 310 | 315 | 437,000 |
2017/12/07 | 313 | 315 | 310 | 313 | 403,000 |
2017/12/06 | 319 | 321 | 308 | 309 | 663,000 |
2017/12/05 | 317 | 323 | 312 | 323 | 479,000 |
2017/12/04 | 323 | 325 | 318 | 320 | 545,000 |
2017/12/01 | 328 | 328 | 321 | 323 | 766,000 |
2017/11/30 | 321 | 325 | 317 | 324 | 641,000 |
2017/11/29 | 313 | 318 | 311 | 318 | 633,000 |
2017/11/28 | 318 | 318 | 306 | 309 | 545,000 |
2017/11/27 | 323 | 323 | 315 | 318 | 494,000 |
2017/11/24 | 310 | 318 | 308 | 315 | 386,000 |
2017/11/22 | 312 | 314 | 311 | 313 | 625,000 |
2017/11/21 | 307 | 309 | 304 | 308 | 340,000 |
2017/11/20 | 303 | 306 | 301 | 302 | 421,000 |
2017/11/17 | 302 | 316 | 301 | 306 | 1,793,000 |
2017/11/16 | 289 | 296 | 286 | 294 | 886,000 |
2017/11/15 | 300 | 301 | 290 | 292 | 595,000 |
2017/11/14 | 306 | 309 | 301 | 301 | 553,000 |
2017/11/13 | 310 | 311 | 303 | 305 | 517,000 |
2017/11/10 | 306 | 314 | 306 | 311 | 540,000 |
2017/11/09 | 317 | 326 | 306 | 315 | 1,605,000 |
2017/11/08 | 313 | 317 | 311 | 317 | 638,000 |
2017/11/07 | 309 | 317 | 309 | 316 | 572,000 |
2017/11/06 | 317 | 318 | 310 | 313 | 402,000 |
2017/11/02 | 320 | 320 | 312 | 316 | 613,000 |
2017/11/01 | 317 | 320 | 314 | 320 | 697,000 |
2017/10/31 | 312 | 317 | 309 | 315 | 444,000 |
2017/10/30 | 320 | 320 | 312 | 315 | 596,000 |
2017/10/27 | 314 | 319 | 312 | 317 | 522,000 |
2017/10/26 | 304 | 314 | 304 | 313 | 590,000 |
2017/10/25 | 312 | 315 | 303 | 304 | 691,000 |
2017/10/24 | 308 | 309 | 304 | 309 | 390,000 |
2017/10/23 | 301 | 310 | 300 | 309 | 880,000 |
2017/10/20 | 297 | 301 | 294 | 297 | 412,000 |
2017/10/19 | 301 | 302 | 297 | 301 | 663,000 |
2017/10/18 | 293 | 300 | 290 | 297 | 751,000 |
2017/10/17 | 296 | 297 | 288 | 292 | 984,000 |
2017/10/16 | 276 | 290 | 276 | 290 | 820,000 |
2017/10/13 | 271 | 275 | 268 | 274 | 410,000 |
2017/10/12 | 270 | 273 | 268 | 272 | 323,000 |
2017/10/11 | 271 | 271 | 268 | 269 | 101,000 |
2017/10/10 | 268 | 271 | 266 | 271 | 166,000 |
2017/10/06 | 270 | 273 | 269 | 269 | 139,000 |
2017/10/05 | 273 | 275 | 270 | 270 | 162,000 |
2017/10/04 | 275 | 276 | 272 | 275 | 279,000 |
2017/10/03 | 276 | 276 | 272 | 276 | 200,000 |
2017/10/02 | 272 | 275 | 271 | 275 | 270,000 |
2017/09/29 | 266 | 272 | 266 | 271 | 239,000 |
2017/09/28 | 269 | 269 | 267 | 269 | 257,000 |
2017/09/27 | 269 | 269 | 267 | 269 | 160,000 |
2017/09/26 | 266 | 270 | 262 | 270 | 271,000 |
2017/09/25 | 268 | 272 | 265 | 268 | 259,000 |
2017/09/22 | 268 | 269 | 263 | 266 | 367,000 |
2017/09/21 | 269 | 273 | 268 | 270 | 495,000 |
2017/09/20 | 261 | 268 | 258 | 264 | 454,000 |
2017/09/19 | 254 | 262 | 254 | 262 | 748,000 |
2017/09/15 | 232 | 247 | 232 | 247 | 316,000 |
2017/09/14 | 237 | 238 | 235 | 235 | 150,000 |
2017/09/13 | 238 | 239 | 236 | 237 | 105,000 |
2017/09/12 | 236 | 236 | 233 | 235 | 231,000 |
2017/09/11 | 231 | 233 | 231 | 232 | 113,000 |
2017/09/08 | 230 | 232 | 228 | 229 | 202,000 |
2017/09/07 | 233 | 234 | 230 | 232 | 114,000 |
2017/09/06 | 230 | 234 | 229 | 230 | 175,000 |
2017/09/05 | 238 | 240 | 232 | 233 | 289,000 |
2017/09/04 | 244 | 244 | 238 | 238 | 133,000 |
2017/09/01 | 244 | 246 | 242 | 246 | 216,000 |
2017/08/31 | 245 | 247 | 243 | 246 | 171,000 |
2017/08/30 | 242 | 246 | 241 | 246 | 189,000 |
2017/08/29 | 239 | 241 | 238 | 240 | 91,000 |
2017/08/28 | 239 | 241 | 238 | 239 | 170,000 |
2017/08/25 | 238 | 240 | 235 | 240 | 138,000 |
2017/08/24 | 240 | 240 | 236 | 237 | 129,000 |
2017/08/23 | 244 | 244 | 238 | 240 | 178,000 |
2017/08/22 | 240 | 243 | 240 | 241 | 51,000 |
2017/08/21 | 244 | 245 | 240 | 240 | 165,000 |
2017/08/18 | 244 | 246 | 242 | 243 | 161,000 |
2017/08/17 | 248 | 249 | 247 | 249 | 94,000 |
2017/08/16 | 248 | 249 | 247 | 248 | 140,000 |
2017/08/15 | 245 | 251 | 245 | 248 | 189,000 |
2017/08/14 | 244 | 245 | 240 | 242 | 217,000 |
2017/08/10 | 250 | 250 | 248 | 248 | 152,000 |
2017/08/09 | 252 | 253 | 247 | 250 | 265,000 |
2017/08/08 | 256 | 256 | 251 | 254 | 179,000 |
2017/08/07 | 253 | 257 | 253 | 256 | 194,000 |
2017/08/04 | 251 | 253 | 251 | 252 | 91,000 |
2017/08/03 | 251 | 253 | 250 | 252 | 174,000 |
2017/08/02 | 251 | 253 | 250 | 252 | 167,000 |
2017/08/01 | 251 | 252 | 250 | 251 | 228,000 |
2017/07/31 | 255 | 255 | 249 | 251 | 320,000 |
2017/07/28 | 259 | 259 | 254 | 256 | 241,000 |
2017/07/27 | 257 | 259 | 255 | 259 | 228,000 |
2017/07/26 | 261 | 261 | 255 | 257 | 223,000 |
2017/07/25 | 257 | 260 | 255 | 258 | 187,000 |
2017/07/24 | 254 | 258 | 254 | 257 | 184,000 |
2017/07/21 | 256 | 256 | 255 | 256 | 73,000 |
2017/07/20 | 254 | 258 | 254 | 256 | 134,000 |
2017/07/19 | 254 | 255 | 252 | 254 | 254,000 |
2017/07/18 | 250 | 253 | 248 | 252 | 317,000 |
2017/07/14 | 250 | 252 | 250 | 252 | 90,000 |
2017/07/13 | 254 | 254 | 250 | 250 | 103,000 |
2017/07/12 | 255 | 255 | 252 | 253 | 107,000 |
2017/07/11 | 256 | 256 | 254 | 254 | 143,000 |
2017/07/10 | 256 | 257 | 255 | 256 | 108,000 |
2017/07/07 | 255 | 256 | 253 | 255 | 260,000 |
2017/07/06 | 254 | 257 | 253 | 257 | 251,000 |
2017/07/05 | 253 | 257 | 251 | 255 | 318,000 |
2017/07/04 | 259 | 260 | 255 | 255 | 268,000 |
2017/07/03 | 254 | 257 | 254 | 257 | 148,000 |
2017/06/30 | 253 | 255 | 252 | 255 | 217,000 |
2017/06/29 | 257 | 260 | 256 | 258 | 337,000 |
2017/06/28 | 249 | 257 | 249 | 256 | 461,000 |
2017/06/27 | 249 | 253 | 248 | 250 | 227,000 |
2017/06/26 | 249 | 249 | 247 | 248 | 114,000 |
2017/06/23 | 250 | 252 | 248 | 249 | 148,000 |
2017/06/22 | 249 | 251 | 248 | 250 | 199,000 |
2017/06/21 | 253 | 253 | 249 | 249 | 218,000 |
2017/06/20 | 253 | 255 | 253 | 253 | 352,000 |
2017/06/19 | 248 | 250 | 247 | 249 | 198,000 |
2017/06/16 | 247 | 250 | 246 | 250 | 340,000 |
2017/06/15 | 251 | 251 | 244 | 244 | 317,000 |
2017/06/14 | 252 | 254 | 250 | 251 | 337,000 |
2017/06/13 | 246 | 250 | 245 | 250 | 307,000 |
2017/06/12 | 241 | 248 | 241 | 247 | 506,000 |
2017/06/09 | 243 | 247 | 241 | 241 | 605,000 |
2017/06/08 | 247 | 248 | 243 | 245 | 410,000 |
2017/06/07 | 246 | 249 | 243 | 246 | 434,000 |
2017/06/06 | 250 | 252 | 247 | 247 | 385,000 |
2017/06/05 | 261 | 261 | 251 | 251 | 557,000 |
2017/06/02 | 250 | 262 | 250 | 261 | 801,000 |
2017/06/01 | 244 | 249 | 244 | 247 | 286,000 |
2017/05/31 | 246 | 247 | 244 | 244 | 260,000 |
2017/05/30 | 246 | 247 | 243 | 246 | 273,000 |
2017/05/29 | 244 | 249 | 243 | 246 | 581,000 |
2017/05/26 | 250 | 252 | 244 | 245 | 335,000 |
2017/05/25 | 249 | 252 | 247 | 250 | 233,000 |
2017/05/24 | 249 | 251 | 248 | 249 | 283,000 |
2017/05/23 | 249 | 249 | 245 | 245 | 252,000 |
2017/05/22 | 250 | 253 | 249 | 250 | 213,000 |
2017/05/19 | 249 | 250 | 245 | 249 | 361,000 |
2017/05/18 | 248 | 250 | 245 | 245 | 605,000 |
2017/05/17 | 261 | 261 | 255 | 256 | 370,000 |
2017/05/16 | 265 | 267 | 261 | 262 | 269,000 |
2017/05/15 | 263 | 265 | 261 | 264 | 217,000 |
2017/05/12 | 269 | 269 | 264 | 266 | 388,000 |
2017/05/11 | 267 | 275 | 267 | 271 | 668,000 |
2017/05/10 | 265 | 268 | 262 | 265 | 521,000 |
2017/05/09 | 271 | 271 | 262 | 264 | 416,000 |
2017/05/08 | 274 | 276 | 269 | 271 | 706,000 |
2017/05/02 | 267 | 270 | 266 | 270 | 327,000 |
2017/05/01 | 261 | 267 | 261 | 267 | 428,000 |
2017/04/28 | 272 | 272 | 263 | 267 | 299,000 |
2017/04/27 | 268 | 271 | 266 | 269 | 353,000 |
2017/04/26 | 269 | 272 | 268 | 272 | 322,000 |
2017/04/25 | 260 | 266 | 260 | 264 | 282,000 |
2017/04/24 | 262 | 264 | 259 | 261 | 382,000 |
2017/04/21 | 262 | 262 | 257 | 261 | 407,000 |
2017/04/20 | 253 | 260 | 252 | 259 | 562,000 |
2017/04/19 | 240 | 258 | 238 | 254 | 934,000 |
2017/04/18 | 242 | 245 | 242 | 243 | 313,000 |
2017/04/17 | 229 | 239 | 229 | 238 | 362,000 |
2017/04/14 | 227 | 235 | 226 | 233 | 466,000 |
2017/04/13 | 231 | 233 | 229 | 231 | 460,000 |
2017/04/12 | 236 | 237 | 233 | 234 | 467,000 |
2017/04/11 | 238 | 241 | 237 | 240 | 260,000 |
2017/04/10 | 241 | 246 | 241 | 244 | 343,000 |
2017/04/07 | 239 | 243 | 234 | 241 | 704,000 |
2017/04/06 | 242 | 242 | 237 | 237 | 616,000 |
2017/04/05 | 249 | 251 | 244 | 247 | 329,000 |
2017/04/04 | 250 | 252 | 246 | 250 | 511,000 |
2017/04/03 | 254 | 257 | 251 | 254 | 336,000 |
2017/03/31 | 263 | 264 | 255 | 257 | 506,000 |
2017/03/30 | 265 | 265 | 261 | 262 | 443,000 |
2017/03/29 | 264 | 267 | 262 | 264 | 597,000 |
2017/03/28 | 266 | 273 | 265 | 272 | 735,000 |
2017/03/27 | 267 | 267 | 261 | 263 | 636,000 |
2017/03/24 | 267 | 273 | 265 | 270 | 560,000 |
2017/03/23 | 270 | 270 | 266 | 268 | 404,000 |
2017/03/22 | 270 | 272 | 266 | 269 | 1,088,000 |
2017/03/21 | 288 | 288 | 283 | 283 | 286,000 |
2017/03/17 | 290 | 290 | 284 | 289 | 516,000 |
2017/03/16 | 288 | 291 | 288 | 290 | 223,000 |
2017/03/15 | 290 | 293 | 288 | 291 | 249,000 |
2017/03/14 | 292 | 294 | 291 | 291 | 336,000 |
2017/03/13 | 293 | 296 | 290 | 293 | 492,000 |
2017/03/10 | 286 | 297 | 286 | 295 | 866,000 |
2017/03/09 | 289 | 289 | 286 | 286 | 232,000 |
2017/03/08 | 287 | 289 | 284 | 289 | 362,000 |
2017/03/07 | 287 | 287 | 284 | 285 | 256,000 |
2017/03/06 | 288 | 288 | 285 | 288 | 238,000 |
2017/03/03 | 287 | 288 | 285 | 288 | 243,000 |
2017/03/02 | 285 | 290 | 285 | 288 | 833,000 |
2017/03/01 | 276 | 280 | 273 | 279 | 389,000 |
2017/02/28 | 275 | 277 | 274 | 275 | 292,000 |
2017/02/27 | 270 | 276 | 267 | 275 | 503,000 |
2017/02/24 | 272 | 275 | 271 | 271 | 252,000 |
2017/02/23 | 279 | 279 | 272 | 273 | 294,000 |
2017/02/22 | 281 | 281 | 277 | 279 | 281,000 |
2017/02/21 | 272 | 279 | 272 | 279 | 508,000 |
2017/02/20 | 270 | 272 | 268 | 272 | 253,000 |
2017/02/17 | 269 | 269 | 267 | 269 | 298,000 |
2017/02/16 | 275 | 275 | 271 | 272 | 323,000 |
2017/02/15 | 273 | 276 | 271 | 273 | 320,000 |
2017/02/14 | 275 | 277 | 270 | 272 | 404,000 |
2017/02/13 | 277 | 279 | 271 | 273 | 456,000 |
2017/02/10 | 267 | 274 | 267 | 274 | 451,000 |
2017/02/09 | 263 | 266 | 259 | 264 | 436,000 |
2017/02/08 | 265 | 266 | 262 | 264 | 190,000 |
2017/02/07 | 263 | 266 | 263 | 265 | 150,000 |
2017/02/06 | 266 | 268 | 264 | 267 | 249,000 |
2017/02/03 | 264 | 267 | 261 | 263 | 297,000 |
2017/02/02 | 271 | 271 | 262 | 263 | 546,000 |
2017/02/01 | 267 | 270 | 265 | 268 | 212,000 |
2017/01/31 | 265 | 273 | 264 | 267 | 592,000 |
2017/01/30 | 275 | 277 | 272 | 272 | 231,000 |
2017/01/27 | 282 | 282 | 275 | 278 | 499,000 |
2017/01/26 | 274 | 279 | 274 | 277 | 560,000 |
2017/01/25 | 268 | 270 | 265 | 268 | 459,000 |
2017/01/24 | 268 | 270 | 263 | 263 | 435,000 |
2017/01/23 | 274 | 274 | 268 | 269 | 554,000 |
2017/01/20 | 276 | 278 | 273 | 277 | 325,000 |
2017/01/19 | 278 | 283 | 276 | 277 | 567,000 |
2017/01/18 | 261 | 275 | 261 | 274 | 926,000 |
2017/01/17 | 277 | 277 | 265 | 266 | 805,000 |
2017/01/16 | 285 | 286 | 276 | 278 | 508,000 |
2017/01/13 | 289 | 292 | 285 | 287 | 780,000 |
2017/01/12 | 291 | 295 | 288 | 293 | 803,000 |
2017/01/11 | 292 | 292 | 289 | 292 | 344,000 |
2017/01/10 | 291 | 293 | 287 | 289 | 596,000 |
2017/01/06 | 291 | 293 | 289 | 291 | 598,000 |
2017/01/05 | 300 | 302 | 294 | 296 | 861,000 |
2017/01/04 | 288 | 299 | 287 | 297 | 1,341,000 |