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 |
---|---|---|---|---|---|
2019/12/30 | 150 | 152 | 148 | 150 | 308,700 |
2019/12/27 | 150 | 152 | 149 | 152 | 262,100 |
2019/12/26 | 143 | 149 | 142 | 149 | 529,700 |
2019/12/25 | 146 | 146 | 142 | 143 | 372,800 |
2019/12/24 | 147 | 147 | 145 | 146 | 290,400 |
2019/12/23 | 151 | 152 | 145 | 145 | 455,300 |
2019/12/20 | 152 | 152 | 151 | 151 | 227,400 |
2019/12/19 | 154 | 154 | 151 | 153 | 312,200 |
2019/12/18 | 155 | 155 | 152 | 154 | 200,100 |
2019/12/17 | 157 | 157 | 152 | 155 | 440,100 |
2019/12/16 | 161 | 162 | 156 | 158 | 305,100 |
2019/12/13 | 161 | 162 | 160 | 161 | 372,700 |
2019/12/12 | 165 | 165 | 159 | 160 | 399,900 |
2019/12/11 | 164 | 165 | 163 | 164 | 222,000 |
2019/12/10 | 166 | 166 | 163 | 164 | 213,100 |
2019/12/09 | 168 | 168 | 164 | 165 | 211,700 |
2019/12/06 | 165 | 166 | 165 | 165 | 123,200 |
2019/12/05 | 166 | 167 | 164 | 165 | 302,700 |
2019/12/04 | 165 | 167 | 163 | 164 | 327,200 |
2019/12/03 | 169 | 170 | 167 | 168 | 212,200 |
2019/12/02 | 170 | 174 | 170 | 173 | 255,300 |
2019/11/29 | 170 | 172 | 169 | 170 | 190,700 |
2019/11/28 | 171 | 171 | 170 | 170 | 131,700 |
2019/11/27 | 172 | 172 | 170 | 171 | 182,100 |
2019/11/26 | 171 | 174 | 170 | 171 | 246,500 |
2019/11/25 | 168 | 171 | 168 | 170 | 182,400 |
2019/11/22 | 162 | 170 | 162 | 167 | 633,700 |
2019/11/21 | 168 | 168 | 163 | 164 | 489,900 |
2019/11/20 | 169 | 170 | 167 | 168 | 223,000 |
2019/11/19 | 170 | 170 | 168 | 169 | 196,400 |
2019/11/18 | 171 | 171 | 169 | 170 | 270,600 |
2019/11/15 | 164 | 171 | 164 | 170 | 383,600 |
2019/11/14 | 168 | 169 | 164 | 165 | 489,600 |
2019/11/13 | 171 | 171 | 168 | 168 | 300,300 |
2019/11/12 | 171 | 172 | 169 | 170 | 253,300 |
2019/11/11 | 171 | 175 | 171 | 171 | 350,800 |
2019/11/08 | 171 | 174 | 169 | 172 | 461,500 |
2019/11/07 | 171 | 172 | 168 | 169 | 431,200 |
2019/11/06 | 175 | 176 | 171 | 174 | 609,400 |
2019/11/05 | 173 | 176 | 172 | 176 | 817,200 |
2019/11/01 | 170 | 172 | 168 | 171 | 251,900 |
2019/10/31 | 178 | 178 | 167 | 173 | 1,060,400 |
2019/10/30 | 180 | 180 | 174 | 177 | 729,100 |
2019/10/29 | 173 | 182 | 173 | 181 | 745,300 |
2019/10/28 | 174 | 177 | 173 | 175 | 269,900 |
2019/10/25 | 173 | 175 | 171 | 173 | 277,300 |
2019/10/24 | 171 | 176 | 171 | 172 | 349,700 |
2019/10/23 | 171 | 171 | 168 | 171 | 218,000 |
2019/10/21 | 167 | 170 | 165 | 169 | 383,700 |
2019/10/18 | 169 | 172 | 166 | 167 | 475,600 |
2019/10/17 | 174 | 174 | 169 | 170 | 409,500 |
2019/10/16 | 177 | 180 | 173 | 174 | 501,800 |
2019/10/15 | 178 | 181 | 174 | 176 | 767,800 |
2019/10/11 | 169 | 175 | 167 | 175 | 607,300 |
2019/10/10 | 176 | 176 | 169 | 169 | 602,400 |
2019/10/09 | 179 | 179 | 173 | 176 | 729,000 |
2019/10/08 | 180 | 182 | 178 | 180 | 435,900 |
2019/10/07 | 184 | 184 | 178 | 180 | 336,300 |
2019/10/04 | 181 | 184 | 176 | 183 | 1,083,800 |
2019/10/03 | 190 | 190 | 179 | 181 | 1,660,600 |
2019/10/02 | 193 | 199 | 192 | 195 | 1,357,200 |
2019/10/01 | 185 | 197 | 182 | 196 | 1,273,900 |
2019/09/30 | 179 | 184 | 178 | 184 | 605,200 |
2019/09/27 | 186 | 187 | 177 | 181 | 965,000 |
2019/09/26 | 192 | 192 | 186 | 187 | 698,800 |
2019/09/25 | 189 | 192 | 184 | 190 | 1,006,700 |
2019/09/24 | 185 | 194 | 185 | 189 | 1,497,800 |
2019/09/20 | 182 | 188 | 180 | 185 | 2,265,200 |
2019/09/19 | 176 | 185 | 176 | 183 | 1,739,100 |
2019/09/18 | 174 | 188 | 170 | 180 | 3,793,300 |
2019/09/17 | 171 | 175 | 168 | 171 | 1,042,700 |
2019/09/13 | 177 | 178 | 166 | 172 | 1,966,100 |
2019/09/12 | 183 | 183 | 168 | 179 | 5,888,800 |
2019/09/11 | 150 | 184 | 149 | 180 | 7,497,900 |
2019/09/10 | 150 | 151 | 146 | 147 | 777,500 |
2019/09/09 | 145 | 149 | 145 | 148 | 474,500 |
2019/09/06 | 150 | 151 | 143 | 146 | 817,700 |
2019/09/05 | 141 | 149 | 139 | 147 | 1,415,700 |
2019/09/04 | 131 | 141 | 131 | 140 | 1,270,200 |
2019/09/03 | 128 | 134 | 128 | 132 | 381,800 |
2019/09/02 | 132 | 133 | 128 | 128 | 363,000 |
2019/08/30 | 128 | 133 | 128 | 133 | 450,200 |
2019/08/29 | 127 | 128 | 125 | 127 | 361,000 |
2019/08/28 | 132 | 132 | 126 | 127 | 387,000 |
2019/08/27 | 135 | 135 | 130 | 131 | 491,200 |
2019/08/26 | 135 | 136 | 133 | 133 | 892,800 |
2019/08/23 | 128 | 141 | 126 | 139 | 2,070,600 |
2019/08/22 | 126 | 128 | 125 | 126 | 323,900 |
2019/08/21 | 126 | 128 | 124 | 126 | 418,900 |
2019/08/20 | 121 | 128 | 121 | 127 | 390,500 |
2019/08/19 | 120 | 124 | 119 | 120 | 698,400 |
2019/08/16 | 118 | 120 | 118 | 118 | 177,900 |
2019/08/15 | 118 | 119 | 116 | 118 | 334,500 |
2019/08/14 | 122 | 122 | 118 | 120 | 298,400 |
2019/08/13 | 123 | 123 | 120 | 120 | 307,400 |
2019/08/09 | 125 | 125 | 122 | 123 | 340,200 |
2019/08/08 | 124 | 124 | 121 | 123 | 223,000 |
2019/08/07 | 121 | 126 | 121 | 122 | 480,800 |
2019/08/06 | 116 | 123 | 116 | 121 | 416,900 |
2019/08/05 | 120 | 121 | 117 | 120 | 424,900 |
2019/08/02 | 123 | 123 | 120 | 120 | 330,600 |
2019/08/01 | 124 | 126 | 124 | 124 | 200,700 |
2019/07/31 | 124 | 125 | 123 | 124 | 337,200 |
2019/07/30 | 126 | 126 | 123 | 125 | 419,900 |
2019/07/29 | 127 | 129 | 125 | 126 | 395,200 |
2019/07/26 | 128 | 128 | 125 | 126 | 187,200 |
2019/07/25 | 129 | 131 | 128 | 129 | 311,000 |
2019/07/24 | 127 | 129 | 126 | 129 | 315,600 |
2019/07/23 | 124 | 127 | 124 | 126 | 189,400 |
2019/07/22 | 124 | 125 | 123 | 124 | 158,500 |
2019/07/19 | 121 | 125 | 121 | 124 | 154,400 |
2019/07/18 | 122 | 123 | 120 | 121 | 239,900 |
2019/07/17 | 125 | 125 | 122 | 122 | 194,100 |
2019/07/16 | 126 | 128 | 124 | 125 | 152,100 |
2019/07/12 | 124 | 127 | 124 | 126 | 247,300 |
2019/07/11 | 124 | 125 | 123 | 124 | 117,100 |
2019/07/10 | 122 | 125 | 122 | 124 | 143,100 |
2019/07/09 | 125 | 126 | 122 | 123 | 222,700 |
2019/07/08 | 128 | 128 | 125 | 125 | 191,800 |
2019/07/05 | 126 | 129 | 126 | 126 | 333,300 |
2019/07/04 | 125 | 127 | 124 | 126 | 318,400 |
2019/07/03 | 120 | 125 | 120 | 123 | 587,600 |
2019/07/02 | 120 | 120 | 119 | 120 | 87,500 |
2019/07/01 | 121 | 121 | 119 | 120 | 229,100 |
2019/06/28 | 118 | 119 | 118 | 118 | 95,200 |
2019/06/27 | 117 | 120 | 117 | 118 | 166,000 |
2019/06/26 | 117 | 118 | 117 | 117 | 111,800 |
2019/06/25 | 117 | 118 | 117 | 118 | 188,400 |
2019/06/24 | 118 | 120 | 117 | 117 | 146,400 |
2019/06/21 | 120 | 121 | 117 | 117 | 446,600 |
2019/06/20 | 119 | 120 | 117 | 120 | 106,900 |
2019/06/19 | 117 | 120 | 116 | 118 | 242,600 |
2019/06/18 | 117 | 118 | 114 | 115 | 234,200 |
2019/06/17 | 117 | 118 | 116 | 116 | 173,200 |
2019/06/14 | 116 | 118 | 116 | 118 | 138,800 |
2019/06/13 | 117 | 119 | 116 | 118 | 440,600 |
2019/06/12 | 119 | 120 | 118 | 118 | 146,300 |
2019/06/11 | 120 | 120 | 118 | 119 | 178,300 |
2019/06/10 | 119 | 122 | 119 | 120 | 141,300 |
2019/06/07 | 120 | 121 | 118 | 118 | 212,200 |
2019/06/06 | 122 | 122 | 119 | 120 | 114,200 |
2019/06/05 | 120 | 123 | 119 | 121 | 278,500 |
2019/06/04 | 117 | 120 | 115 | 118 | 333,100 |
2019/06/03 | 120 | 120 | 116 | 117 | 303,100 |
2019/05/31 | 123 | 123 | 121 | 121 | 169,500 |
2019/05/30 | 121 | 124 | 121 | 123 | 215,500 |
2019/05/29 | 123 | 124 | 121 | 122 | 211,700 |
2019/05/28 | 125 | 127 | 125 | 125 | 219,800 |
2019/05/27 | 126 | 128 | 126 | 127 | 74,100 |
2019/05/24 | 125 | 126 | 123 | 125 | 200,200 |
2019/05/23 | 128 | 128 | 125 | 127 | 125,800 |
2019/05/22 | 127 | 129 | 127 | 128 | 185,000 |
2019/05/21 | 128 | 129 | 126 | 127 | 230,500 |
2019/05/20 | 123 | 130 | 123 | 128 | 426,300 |
2019/05/17 | 124 | 126 | 123 | 124 | 195,700 |
2019/05/16 | 122 | 125 | 121 | 124 | 331,700 |
2019/05/15 | 123 | 125 | 120 | 123 | 286,900 |
2019/05/14 | 121 | 123 | 119 | 123 | 266,000 |
2019/05/13 | 124 | 125 | 123 | 124 | 199,100 |
2019/05/10 | 124 | 129 | 124 | 125 | 346,000 |
2019/05/09 | 126 | 127 | 125 | 125 | 232,600 |
2019/05/08 | 127 | 127 | 125 | 126 | 338,100 |
2019/05/07 | 129 | 129 | 125 | 129 | 310,900 |
2019/04/26 | 126 | 130 | 125 | 129 | 335,100 |
2019/04/25 | 128 | 129 | 125 | 128 | 378,400 |
2019/04/24 | 132 | 132 | 128 | 130 | 362,300 |
2019/04/23 | 132 | 134 | 131 | 132 | 235,100 |
2019/04/22 | 131 | 133 | 131 | 132 | 347,500 |
2019/04/19 | 141 | 142 | 129 | 131 | 1,016,300 |
2019/04/18 | 142 | 143 | 141 | 141 | 152,800 |
2019/04/17 | 141 | 143 | 140 | 142 | 355,000 |
2019/04/16 | 143 | 144 | 140 | 140 | 300,000 |
2019/04/15 | 145 | 146 | 143 | 144 | 395,900 |
2019/04/12 | 139 | 144 | 139 | 142 | 345,600 |
2019/04/11 | 142 | 144 | 141 | 141 | 200,200 |
2019/04/10 | 143 | 144 | 142 | 144 | 153,700 |
2019/04/09 | 145 | 146 | 141 | 143 | 167,500 |
2019/04/08 | 148 | 149 | 144 | 145 | 182,100 |
2019/04/05 | 148 | 149 | 147 | 147 | 102,300 |
2019/04/04 | 148 | 150 | 146 | 147 | 225,000 |
2019/04/03 | 146 | 150 | 145 | 150 | 260,000 |
2019/04/02 | 150 | 151 | 146 | 146 | 216,400 |
2019/04/01 | 145 | 150 | 140 | 148 | 518,100 |
2019/03/29 | 144 | 144 | 140 | 142 | 340,600 |
2019/03/28 | 145 | 145 | 142 | 143 | 300,300 |
2019/03/27 | 148 | 148 | 145 | 146 | 364,500 |
2019/03/26 | 149 | 153 | 149 | 152 | 322,200 |
2019/03/25 | 149 | 149 | 147 | 148 | 353,100 |
2019/03/22 | 151 | 152 | 150 | 151 | 245,700 |
2019/03/20 | 152 | 153 | 149 | 151 | 301,900 |
2019/03/19 | 152 | 153 | 150 | 151 | 443,200 |
2019/03/18 | 153 | 155 | 152 | 153 | 259,700 |
2019/03/15 | 157 | 158 | 151 | 151 | 308,400 |
2019/03/14 | 155 | 159 | 155 | 157 | 227,700 |
2019/03/13 | 155 | 161 | 154 | 154 | 391,500 |
2019/03/12 | 152 | 159 | 152 | 158 | 508,000 |
2019/03/11 | 155 | 156 | 150 | 150 | 338,400 |
2019/03/08 | 158 | 158 | 151 | 152 | 634,300 |
2019/03/07 | 162 | 163 | 160 | 160 | 202,300 |
2019/03/06 | 163 | 164 | 163 | 163 | 127,900 |
2019/03/05 | 163 | 163 | 161 | 163 | 213,700 |
2019/03/04 | 161 | 164 | 161 | 163 | 271,600 |
2019/03/01 | 161 | 161 | 158 | 160 | 292,200 |
2019/02/28 | 162 | 165 | 161 | 161 | 513,600 |
2019/02/27 | 159 | 167 | 158 | 164 | 489,700 |
2019/02/26 | 163 | 163 | 158 | 159 | 346,800 |
2019/02/25 | 162 | 163 | 161 | 162 | 270,600 |
2019/02/22 | 162 | 162 | 160 | 161 | 109,800 |
2019/02/21 | 163 | 164 | 161 | 163 | 381,000 |
2019/02/20 | 166 | 166 | 161 | 163 | 301,900 |
2019/02/19 | 163 | 166 | 161 | 164 | 252,300 |
2019/02/18 | 160 | 164 | 159 | 164 | 298,400 |
2019/02/15 | 156 | 157 | 154 | 156 | 214,800 |
2019/02/14 | 163 | 164 | 156 | 156 | 404,800 |
2019/02/13 | 162 | 164 | 161 | 163 | 191,300 |
2019/02/12 | 159 | 162 | 159 | 160 | 213,500 |
2019/02/08 | 160 | 162 | 157 | 158 | 196,300 |
2019/02/07 | 165 | 165 | 161 | 162 | 226,300 |
2019/02/06 | 165 | 167 | 163 | 166 | 218,900 |
2019/02/05 | 173 | 174 | 166 | 166 | 153,600 |
2019/02/04 | 164 | 170 | 164 | 170 | 165,900 |
2019/02/01 | 169 | 170 | 165 | 165 | 205,300 |
2019/01/31 | 174 | 174 | 169 | 170 | 207,200 |
2019/01/30 | 177 | 177 | 169 | 169 | 248,600 |
2019/01/29 | 174 | 177 | 173 | 175 | 178,100 |
2019/01/28 | 180 | 180 | 175 | 177 | 124,300 |
2019/01/25 | 175 | 182 | 175 | 178 | 260,400 |
2019/01/24 | 175 | 178 | 174 | 177 | 108,100 |
2019/01/23 | 173 | 177 | 172 | 175 | 158,100 |
2019/01/22 | 180 | 180 | 173 | 174 | 164,300 |
2019/01/21 | 183 | 185 | 178 | 178 | 366,500 |
2019/01/18 | 182 | 182 | 179 | 179 | 210,900 |
2019/01/17 | 179 | 182 | 177 | 180 | 311,700 |
2019/01/16 | 180 | 180 | 175 | 177 | 306,100 |
2019/01/15 | 176 | 182 | 176 | 181 | 311,200 |
2019/01/11 | 180 | 180 | 177 | 178 | 227,100 |
2019/01/10 | 180 | 181 | 176 | 178 | 283,800 |
2019/01/09 | 182 | 182 | 177 | 178 | 187,600 |
2019/01/08 | 180 | 182 | 179 | 180 | 338,900 |
2019/01/07 | 178 | 180 | 176 | 178 | 324,500 |
2019/01/04 | 168 | 171 | 165 | 170 | 289,600 |