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 |
---|---|---|---|---|---|
2018/12/28 | 170 | 176 | 165 | 170 | 424,800 |
2018/12/27 | 170 | 181 | 167 | 170 | 689,400 |
2018/12/26 | 155 | 161 | 153 | 158 | 788,000 |
2018/12/25 | 146 | 154 | 146 | 150 | 649,700 |
2018/12/21 | 160 | 162 | 156 | 160 | 669,200 |
2018/12/20 | 177 | 177 | 165 | 167 | 562,400 |
2018/12/19 | 182 | 182 | 176 | 177 | 255,500 |
2018/12/18 | 182 | 184 | 177 | 181 | 591,700 |
2018/12/17 | 185 | 188 | 181 | 183 | 300,300 |
2018/12/14 | 192 | 194 | 186 | 187 | 257,300 |
2018/12/13 | 190 | 197 | 190 | 194 | 263,700 |
2018/12/12 | 185 | 194 | 185 | 191 | 249,800 |
2018/12/11 | 193 | 193 | 186 | 187 | 278,100 |
2018/12/10 | 190 | 194 | 190 | 192 | 226,400 |
2018/12/07 | 195 | 196 | 192 | 194 | 182,100 |
2018/12/06 | 197 | 199 | 193 | 195 | 357,800 |
2018/12/05 | 198 | 200 | 196 | 197 | 386,200 |
2018/12/04 | 208 | 209 | 199 | 201 | 366,200 |
2018/12/03 | 209 | 212 | 207 | 210 | 198,200 |
2018/11/30 | 209 | 209 | 205 | 205 | 145,000 |
2018/11/29 | 212 | 212 | 208 | 209 | 170,700 |
2018/11/28 | 210 | 211 | 207 | 208 | 281,700 |
2018/11/27 | 203 | 208 | 201 | 207 | 331,800 |
2018/11/26 | 199 | 201 | 187 | 200 | 391,000 |
2018/11/22 | 198 | 203 | 197 | 201 | 238,600 |
2018/11/21 | 199 | 201 | 197 | 197 | 329,600 |
2018/11/20 | 207 | 207 | 199 | 203 | 380,800 |
2018/11/19 | 212 | 213 | 208 | 209 | 216,700 |
2018/11/16 | 214 | 216 | 210 | 212 | 206,800 |
2018/11/15 | 213 | 213 | 209 | 211 | 217,600 |
2018/11/14 | 217 | 219 | 214 | 214 | 254,900 |
2018/11/13 | 223 | 223 | 215 | 215 | 459,500 |
2018/11/12 | 226 | 229 | 225 | 227 | 185,900 |
2018/11/09 | 228 | 230 | 227 | 227 | 257,400 |
2018/11/08 | 229 | 234 | 228 | 228 | 265,300 |
2018/11/07 | 228 | 234 | 223 | 225 | 417,200 |
2018/11/06 | 228 | 232 | 227 | 228 | 215,700 |
2018/11/05 | 225 | 229 | 223 | 226 | 229,500 |
2018/11/02 | 223 | 229 | 221 | 227 | 310,800 |
2018/11/01 | 224 | 226 | 219 | 222 | 235,500 |
2018/10/31 | 220 | 224 | 216 | 223 | 385,300 |
2018/10/30 | 214 | 225 | 213 | 222 | 518,200 |
2018/10/29 | 219 | 224 | 216 | 217 | 335,200 |
2018/10/26 | 223 | 226 | 218 | 218 | 640,300 |
2018/10/25 | 228 | 229 | 221 | 222 | 367,800 |
2018/10/24 | 233 | 234 | 230 | 233 | 299,300 |
2018/10/23 | 235 | 235 | 231 | 231 | 269,400 |
2018/10/22 | 234 | 239 | 233 | 236 | 176,000 |
2018/10/19 | 234 | 236 | 232 | 235 | 225,500 |
2018/10/18 | 239 | 243 | 235 | 236 | 209,500 |
2018/10/17 | 241 | 245 | 239 | 241 | 248,000 |
2018/10/16 | 234 | 238 | 231 | 238 | 316,600 |
2018/10/15 | 245 | 247 | 235 | 235 | 527,500 |
2018/10/12 | 245 | 249 | 243 | 247 | 297,000 |
2018/10/11 | 244 | 249 | 239 | 243 | 448,700 |
2018/10/10 | 255 | 257 | 252 | 255 | 216,800 |
2018/10/09 | 257 | 259 | 251 | 254 | 268,300 |
2018/10/05 | 260 | 262 | 257 | 259 | 386,500 |
2018/10/04 | 262 | 267 | 260 | 263 | 357,400 |
2018/10/03 | 266 | 269 | 261 | 261 | 266,900 |
2018/10/02 | 266 | 268 | 263 | 263 | 262,000 |
2018/10/01 | 271 | 271 | 265 | 265 | 236,800 |
2018/09/28 | 264 | 271 | 263 | 268 | 529,000 |
2018/09/27 | 262 | 265 | 259 | 260 | 432,000 |
2018/09/26 | 263 | 268 | 263 | 265 | 340,000 |
2018/09/25 | 266 | 272 | 266 | 271 | 497,000 |
2018/09/21 | 256 | 267 | 256 | 266 | 648,000 |
2018/09/20 | 254 | 257 | 253 | 255 | 344,000 |
2018/09/19 | 253 | 259 | 253 | 254 | 391,000 |
2018/09/18 | 239 | 248 | 238 | 246 | 349,000 |
2018/09/14 | 235 | 241 | 235 | 240 | 457,000 |
2018/09/13 | 232 | 238 | 232 | 236 | 262,000 |
2018/09/12 | 237 | 238 | 231 | 233 | 254,000 |
2018/09/11 | 237 | 239 | 235 | 238 | 549,000 |
2018/09/10 | 235 | 239 | 235 | 237 | 198,000 |
2018/09/07 | 234 | 236 | 232 | 234 | 245,000 |
2018/09/06 | 239 | 239 | 236 | 236 | 224,000 |
2018/09/05 | 242 | 242 | 238 | 239 | 199,000 |
2018/09/04 | 238 | 241 | 237 | 240 | 187,000 |
2018/09/03 | 242 | 243 | 237 | 238 | 212,000 |
2018/08/31 | 243 | 246 | 241 | 241 | 245,000 |
2018/08/30 | 248 | 248 | 243 | 244 | 194,000 |
2018/08/29 | 243 | 247 | 243 | 244 | 305,000 |
2018/08/28 | 245 | 248 | 241 | 241 | 263,000 |
2018/08/27 | 241 | 245 | 239 | 243 | 403,000 |
2018/08/24 | 229 | 240 | 228 | 237 | 621,000 |
2018/08/23 | 241 | 242 | 230 | 230 | 482,000 |
2018/08/22 | 234 | 243 | 234 | 242 | 278,000 |
2018/08/21 | 236 | 236 | 233 | 234 | 183,000 |
2018/08/20 | 240 | 240 | 234 | 236 | 243,000 |
2018/08/17 | 237 | 241 | 237 | 240 | 184,000 |
2018/08/16 | 235 | 238 | 232 | 237 | 358,000 |
2018/08/15 | 240 | 240 | 235 | 237 | 215,000 |
2018/08/14 | 235 | 240 | 235 | 240 | 230,000 |
2018/08/13 | 241 | 241 | 234 | 234 | 283,000 |
2018/08/10 | 244 | 244 | 241 | 242 | 235,000 |
2018/08/09 | 245 | 246 | 244 | 244 | 149,000 |
2018/08/08 | 247 | 249 | 245 | 245 | 149,000 |
2018/08/07 | 246 | 248 | 245 | 248 | 262,000 |
2018/08/06 | 245 | 250 | 242 | 246 | 296,000 |
2018/08/03 | 247 | 247 | 244 | 245 | 272,000 |
2018/08/02 | 246 | 251 | 246 | 247 | 180,000 |
2018/08/01 | 251 | 252 | 248 | 249 | 312,000 |
2018/07/31 | 250 | 253 | 249 | 251 | 319,000 |
2018/07/30 | 251 | 256 | 251 | 253 | 168,000 |
2018/07/27 | 259 | 259 | 253 | 254 | 250,000 |
2018/07/26 | 258 | 261 | 256 | 258 | 208,000 |
2018/07/25 | 258 | 261 | 258 | 258 | 141,000 |
2018/07/24 | 259 | 261 | 257 | 258 | 176,000 |
2018/07/23 | 252 | 259 | 252 | 258 | 267,000 |
2018/07/20 | 252 | 254 | 250 | 252 | 205,000 |
2018/07/19 | 256 | 258 | 254 | 254 | 170,000 |
2018/07/18 | 256 | 256 | 253 | 255 | 235,000 |
2018/07/17 | 254 | 256 | 253 | 253 | 253,000 |
2018/07/13 | 252 | 256 | 252 | 254 | 210,000 |
2018/07/12 | 253 | 254 | 252 | 252 | 170,000 |
2018/07/11 | 251 | 255 | 249 | 252 | 306,000 |
2018/07/10 | 257 | 261 | 255 | 255 | 305,000 |
2018/07/09 | 252 | 255 | 249 | 255 | 250,000 |
2018/07/06 | 244 | 251 | 244 | 251 | 217,000 |
2018/07/05 | 252 | 252 | 242 | 245 | 338,000 |
2018/07/04 | 255 | 256 | 251 | 252 | 262,000 |
2018/07/03 | 258 | 258 | 254 | 256 | 290,000 |
2018/07/02 | 261 | 265 | 257 | 258 | 279,000 |
2018/06/29 | 261 | 264 | 259 | 262 | 189,000 |
2018/06/28 | 259 | 261 | 256 | 261 | 181,000 |
2018/06/27 | 260 | 262 | 255 | 261 | 284,000 |
2018/06/26 | 250 | 259 | 250 | 258 | 288,000 |
2018/06/25 | 259 | 261 | 255 | 256 | 222,000 |
2018/06/22 | 252 | 262 | 249 | 261 | 719,000 |
2018/06/21 | 256 | 256 | 252 | 254 | 276,000 |
2018/06/20 | 255 | 256 | 249 | 255 | 348,000 |
2018/06/19 | 251 | 254 | 250 | 252 | 510,000 |
2018/06/18 | 260 | 260 | 251 | 254 | 480,000 |
2018/06/15 | 267 | 269 | 261 | 262 | 455,000 |
2018/06/14 | 268 | 269 | 265 | 267 | 282,000 |
2018/06/13 | 271 | 272 | 268 | 270 | 235,000 |
2018/06/12 | 273 | 274 | 267 | 271 | 339,000 |
2018/06/11 | 272 | 273 | 268 | 272 | 174,000 |
2018/06/08 | 275 | 278 | 271 | 271 | 310,000 |
2018/06/07 | 275 | 279 | 275 | 279 | 187,000 |
2018/06/06 | 271 | 275 | 270 | 273 | 238,000 |
2018/06/05 | 281 | 281 | 271 | 272 | 278,000 |
2018/06/04 | 275 | 280 | 274 | 278 | 299,000 |
2018/06/01 | 271 | 274 | 267 | 272 | 298,000 |
2018/05/31 | 274 | 275 | 271 | 271 | 190,000 |
2018/05/30 | 273 | 273 | 266 | 271 | 417,000 |
2018/05/29 | 281 | 281 | 274 | 275 | 264,000 |
2018/05/28 | 283 | 284 | 280 | 281 | 218,000 |
2018/05/25 | 283 | 284 | 281 | 282 | 219,000 |
2018/05/24 | 292 | 292 | 283 | 285 | 271,000 |
2018/05/23 | 293 | 295 | 290 | 291 | 260,000 |
2018/05/22 | 295 | 295 | 293 | 293 | 165,000 |
2018/05/21 | 293 | 297 | 293 | 295 | 196,000 |
2018/05/18 | 293 | 295 | 292 | 293 | 179,000 |
2018/05/17 | 290 | 295 | 290 | 292 | 282,000 |
2018/05/16 | 288 | 294 | 287 | 290 | 293,000 |
2018/05/15 | 294 | 294 | 288 | 288 | 234,000 |
2018/05/14 | 288 | 294 | 286 | 292 | 329,000 |
2018/05/11 | 284 | 288 | 284 | 287 | 215,000 |
2018/05/10 | 284 | 287 | 283 | 284 | 334,000 |
2018/05/09 | 282 | 286 | 280 | 284 | 404,000 |
2018/05/08 | 283 | 287 | 281 | 282 | 589,000 |
2018/05/07 | 288 | 289 | 283 | 284 | 337,000 |
2018/05/02 | 290 | 292 | 285 | 287 | 376,000 |
2018/05/01 | 290 | 296 | 288 | 290 | 462,000 |
2018/04/27 | 295 | 298 | 287 | 289 | 535,000 |
2018/04/26 | 300 | 300 | 293 | 295 | 477,000 |
2018/04/25 | 296 | 298 | 294 | 296 | 217,000 |
2018/04/24 | 295 | 300 | 295 | 298 | 409,000 |
2018/04/23 | 291 | 295 | 290 | 292 | 335,000 |
2018/04/20 | 288 | 292 | 287 | 291 | 286,000 |
2018/04/19 | 289 | 292 | 287 | 288 | 254,000 |
2018/04/18 | 280 | 288 | 279 | 287 | 387,000 |
2018/04/17 | 289 | 289 | 276 | 278 | 493,000 |
2018/04/16 | 288 | 291 | 286 | 286 | 552,000 |
2018/04/13 | 287 | 293 | 287 | 290 | 368,000 |
2018/04/12 | 286 | 288 | 281 | 285 | 356,000 |
2018/04/11 | 288 | 291 | 285 | 288 | 328,000 |
2018/04/10 | 287 | 288 | 280 | 286 | 307,000 |
2018/04/09 | 281 | 289 | 281 | 288 | 358,000 |
2018/04/06 | 289 | 291 | 285 | 286 | 334,000 |
2018/04/05 | 290 | 292 | 286 | 289 | 362,000 |
2018/04/04 | 288 | 290 | 285 | 288 | 432,000 |
2018/04/03 | 284 | 288 | 282 | 287 | 257,000 |
2018/04/02 | 293 | 295 | 289 | 289 | 197,000 |
2018/03/30 | 294 | 295 | 291 | 293 | 356,000 |
2018/03/29 | 293 | 294 | 285 | 290 | 333,000 |
2018/03/28 | 287 | 290 | 284 | 289 | 460,000 |
2018/03/27 | 300 | 304 | 297 | 302 | 616,000 |
2018/03/26 | 281 | 292 | 277 | 291 | 648,000 |
2018/03/23 | 291 | 292 | 283 | 286 | 663,000 |
2018/03/22 | 306 | 306 | 299 | 301 | 475,000 |
2018/03/20 | 300 | 306 | 298 | 305 | 388,000 |
2018/03/19 | 306 | 307 | 300 | 303 | 383,000 |
2018/03/16 | 307 | 307 | 303 | 306 | 438,000 |
2018/03/15 | 309 | 309 | 302 | 306 | 393,000 |
2018/03/14 | 311 | 315 | 307 | 308 | 623,000 |
2018/03/13 | 303 | 315 | 300 | 315 | 675,000 |
2018/03/12 | 302 | 304 | 299 | 303 | 452,000 |
2018/03/09 | 297 | 299 | 289 | 294 | 480,000 |
2018/03/08 | 302 | 302 | 292 | 294 | 365,000 |
2018/03/07 | 297 | 300 | 294 | 297 | 349,000 |
2018/03/06 | 301 | 305 | 295 | 298 | 520,000 |
2018/03/05 | 300 | 301 | 291 | 294 | 664,000 |
2018/03/02 | 301 | 304 | 297 | 302 | 620,000 |
2018/03/01 | 318 | 318 | 307 | 309 | 653,000 |
2018/02/28 | 324 | 326 | 320 | 321 | 537,000 |
2018/02/27 | 324 | 327 | 321 | 324 | 695,000 |
2018/02/26 | 323 | 324 | 317 | 318 | 457,000 |
2018/02/23 | 311 | 318 | 310 | 317 | 565,000 |
2018/02/22 | 307 | 307 | 298 | 307 | 605,000 |
2018/02/21 | 313 | 314 | 305 | 307 | 421,000 |
2018/02/20 | 311 | 314 | 307 | 311 | 580,000 |
2018/02/19 | 301 | 316 | 301 | 316 | 490,000 |
2018/02/16 | 302 | 302 | 295 | 297 | 695,000 |
2018/02/15 | 300 | 303 | 293 | 296 | 867,000 |
2018/02/14 | 304 | 307 | 288 | 294 | 706,000 |
2018/02/13 | 314 | 315 | 301 | 302 | 779,000 |
2018/02/09 | 303 | 306 | 299 | 306 | 694,000 |
2018/02/08 | 319 | 321 | 313 | 315 | 548,000 |
2018/02/07 | 327 | 327 | 313 | 313 | 646,000 |
2018/02/06 | 316 | 320 | 301 | 310 | 1,334,000 |
2018/02/05 | 337 | 345 | 337 | 338 | 758,000 |
2018/02/02 | 361 | 366 | 352 | 356 | 1,090,000 |
2018/02/01 | 355 | 362 | 351 | 359 | 833,000 |
2018/01/31 | 350 | 357 | 346 | 349 | 1,103,000 |
2018/01/30 | 368 | 368 | 354 | 358 | 732,000 |
2018/01/29 | 372 | 374 | 369 | 369 | 359,000 |
2018/01/26 | 380 | 380 | 370 | 370 | 415,000 |
2018/01/25 | 381 | 382 | 367 | 375 | 691,000 |
2018/01/24 | 381 | 388 | 380 | 383 | 594,000 |
2018/01/23 | 375 | 385 | 373 | 383 | 814,000 |
2018/01/22 | 371 | 372 | 367 | 371 | 436,000 |
2018/01/19 | 361 | 372 | 361 | 369 | 635,000 |
2018/01/18 | 367 | 367 | 359 | 364 | 668,000 |
2018/01/17 | 360 | 364 | 355 | 362 | 530,000 |
2018/01/16 | 372 | 373 | 361 | 364 | 534,000 |
2018/01/15 | 367 | 371 | 364 | 370 | 533,000 |
2018/01/12 | 365 | 367 | 358 | 362 | 751,000 |
2018/01/11 | 351 | 361 | 349 | 360 | 820,000 |
2018/01/10 | 351 | 353 | 348 | 351 | 417,000 |
2018/01/09 | 353 | 355 | 348 | 349 | 983,000 |
2018/01/05 | 328 | 340 | 326 | 340 | 891,000 |
2018/01/04 | 322 | 326 | 321 | 325 | 493,000 |