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
2020/12/30 134 135 133 133 167,200
2020/12/29 131 135 131 135 226,800
2020/12/28 132 134 129 131 364,500
2020/12/25 132 133 130 131 250,500
2020/12/24 131 132 130 132 293,200
2020/12/23 130 131 128 128 228,000
2020/12/22 130 132 128 129 376,100
2020/12/21 134 134 131 132 235,300
2020/12/18 137 137 132 134 288,600
2020/12/17 137 138 135 137 190,800
2020/12/16 138 139 137 137 308,600
2020/12/15 140 141 137 139 332,300
2020/12/14 139 142 138 139 230,700
2020/12/11 140 140 136 138 274,900
2020/12/10 139 143 139 139 298,000
2020/12/09 139 142 139 140 177,100
2020/12/08 138 140 137 139 110,800
2020/12/07 145 145 136 138 436,800
2020/12/04 144 145 140 144 392,300
2020/12/03 144 147 144 144 486,800
2020/12/02 139 149 139 143 775,700
2020/12/01 134 139 133 139 309,600
2020/11/30 138 139 131 133 411,100
2020/11/27 132 138 132 136 544,500
2020/11/26 131 134 131 134 167,600
2020/11/25 136 137 130 130 571,400
2020/11/24 130 135 130 133 487,900
2020/11/20 124 129 124 128 285,600
2020/11/19 127 127 124 124 253,400
2020/11/18 128 129 125 126 307,000
2020/11/17 128 129 125 128 284,900
2020/11/16 126 128 123 128 340,700
2020/11/13 126 127 121 121 333,800
2020/11/12 130 133 127 127 487,200
2020/11/11 123 128 121 128 786,000
2020/11/10 122 124 118 121 433,100
2020/11/09 122 122 119 120 225,900
2020/11/06 119 121 118 120 331,600
2020/11/05 120 120 116 117 155,200
2020/11/04 122 122 118 119 201,900
2020/11/02 119 121 118 120 250,800
2020/10/30 123 123 115 115 366,000
2020/10/29 118 122 117 121 174,600
2020/10/28 121 123 120 121 120,200
2020/10/27 121 123 119 123 311,600
2020/10/26 125 126 121 121 340,700
2020/10/23 128 128 124 126 354,300
2020/10/22 124 128 124 126 255,900
2020/10/21 121 127 121 127 376,300
2020/10/20 123 124 120 120 215,000
2020/10/19 119 124 119 124 546,000
2020/10/16 116 119 115 119 306,600
2020/10/15 115 116 113 114 339,400
2020/10/14 115 116 114 115 195,500
2020/10/13 116 117 115 115 123,000
2020/10/12 117 118 115 115 99,100
2020/10/09 118 118 116 116 155,600
2020/10/08 118 120 117 117 206,400
2020/10/07 117 119 117 118 192,900
2020/10/06 119 120 117 119 121,400
2020/10/05 116 120 116 119 160,700
2020/10/02 117 117 112 113 395,800
2020/09/30 118 119 115 115 230,000
2020/09/29 119 121 117 117 304,100
2020/09/28 118 120 116 120 310,000
2020/09/25 114 118 114 116 246,900
2020/09/24 113 114 111 111 308,400
2020/09/23 115 115 110 113 489,200
2020/09/18 120 120 116 117 362,800
2020/09/17 121 121 117 119 275,000
2020/09/16 119 121 118 121 262,900
2020/09/15 119 119 115 118 502,300
2020/09/14 122 123 119 119 493,600
2020/09/11 118 120 117 119 292,900
2020/09/10 115 119 115 119 508,200
2020/09/09 111 114 111 113 290,700
2020/09/08 112 114 111 113 356,300
2020/09/07 109 112 109 110 315,900
2020/09/04 107 110 107 109 227,900
2020/09/03 110 111 109 109 189,300
2020/09/02 110 110 108 110 81,800
2020/09/01 110 110 107 108 209,900
2020/08/31 107 110 107 109 188,300
2020/08/28 107 111 104 106 467,600
2020/08/27 108 109 107 108 108,600
2020/08/26 108 109 107 109 157,600
2020/08/25 108 109 106 108 201,100
2020/08/24 107 108 105 107 126,300
2020/08/21 107 109 107 108 132,200
2020/08/20 106 107 105 105 379,100
2020/08/19 106 108 105 107 182,300
2020/08/18 107 107 105 105 227,800
2020/08/17 109 109 106 107 134,900
2020/08/14 110 110 108 108 145,500
2020/08/13 109 111 108 110 416,700
2020/08/12 107 109 105 106 388,900
2020/08/11 103 105 102 105 339,400
2020/08/07 102 104 101 102 261,800
2020/08/06 101 105 101 103 318,100
2020/08/05 102 103 101 102 232,100
2020/08/04 102 108 101 104 1,253,400
2020/08/03 101 103 99 99 372,900
2020/07/31 105 106 98 99 878,500
2020/07/30 110 112 107 107 424,900
2020/07/29 112 112 108 108 302,300
2020/07/28 112 114 112 113 115,300
2020/07/27 112 113 110 112 198,400
2020/07/22 114 115 113 113 228,400
2020/07/21 116 116 112 112 244,900
2020/07/20 114 115 113 115 207,200
2020/07/17 115 115 112 114 174,100
2020/07/16 116 117 114 114 211,500
2020/07/15 117 119 113 116 503,700
2020/07/14 113 118 112 117 471,700
2020/07/13 112 114 109 114 425,600
2020/07/10 115 116 109 109 716,700
2020/07/09 115 118 115 116 252,100
2020/07/08 116 118 115 115 186,200
2020/07/07 121 121 116 116 603,200
2020/07/06 118 122 116 122 196,800
2020/07/03 119 119 116 116 194,600
2020/07/02 118 119 116 118 280,500
2020/07/01 118 119 117 117 189,100
2020/06/30 121 122 118 118 383,600
2020/06/29 121 122 119 119 278,500
2020/06/26 122 124 121 121 339,700
2020/06/25 126 127 122 123 462,700
2020/06/24 129 129 127 127 233,000
2020/06/23 128 132 127 130 396,000
2020/06/22 127 129 126 127 245,500
2020/06/19 127 128 126 127 178,900
2020/06/18 129 129 126 128 210,300
2020/06/17 132 132 129 130 175,600
2020/06/16 128 132 127 132 224,500
2020/06/15 130 131 124 125 290,800
2020/06/12 129 134 128 130 478,800
2020/06/11 134 136 133 134 402,700
2020/06/10 136 138 135 138 265,600
2020/06/09 140 141 136 137 245,400
2020/06/08 142 144 139 140 412,300
2020/06/05 133 138 133 137 315,900
2020/06/04 135 136 133 135 240,100
2020/06/03 136 137 133 133 339,100
2020/06/02 138 138 135 135 234,600
2020/06/01 133 138 131 137 355,200
2020/05/29 136 138 133 134 304,800
2020/05/28 138 141 135 137 654,200
2020/05/27 127 136 127 135 433,300
2020/05/26 125 129 125 128 384,700
2020/05/25 124 125 123 125 169,800
2020/05/22 125 126 123 123 198,800
2020/05/21 126 128 125 125 170,900
2020/05/20 126 127 125 126 110,200
2020/05/19 128 128 124 126 199,100
2020/05/18 124 128 122 126 201,500
2020/05/15 126 127 121 123 256,100
2020/05/14 125 129 122 125 247,800
2020/05/13 123 126 121 124 104,600
2020/05/12 124 127 123 124 202,100
2020/05/11 122 124 121 123 222,700
2020/05/08 118 121 117 121 189,500
2020/05/07 118 119 117 119 154,800
2020/05/01 122 122 117 117 292,600
2020/04/30 127 128 122 123 383,200
2020/04/28 121 124 120 123 276,600
2020/04/27 121 122 119 122 228,700
2020/04/24 122 122 120 121 171,300
2020/04/23 121 123 118 123 219,700
2020/04/22 120 122 118 121 313,400
2020/04/21 124 124 120 121 274,400
2020/04/20 121 127 120 124 235,100
2020/04/17 125 126 120 121 353,200
2020/04/16 122 123 120 122 239,200
2020/04/15 130 130 122 122 431,400
2020/04/14 133 133 126 132 465,200
2020/04/13 134 136 132 133 184,100
2020/04/10 134 137 132 137 211,200
2020/04/09 137 137 132 134 335,700
2020/04/08 128 135 127 134 396,500
2020/04/07 132 135 122 128 450,000
2020/04/06 123 132 123 132 373,300
2020/04/03 124 128 122 123 313,500
2020/04/02 122 127 122 124 327,600
2020/04/01 128 133 124 125 522,700
2020/03/31 135 137 130 132 371,300
2020/03/30 136 137 131 135 432,800
2020/03/27 139 142 133 141 541,500
2020/03/26 133 138 131 135 369,200
2020/03/25 130 138 129 137 612,600
2020/03/24 126 130 121 127 669,800
2020/03/23 126 126 117 123 672,800
2020/03/19 122 130 122 127 412,300
2020/03/18 120 126 119 120 491,200
2020/03/17 111 120 107 118 748,100
2020/03/16 113 115 107 108 662,300
2020/03/13 104 111 102 109 906,600
2020/03/12 115 119 109 112 846,900
2020/03/11 120 124 117 118 539,800
2020/03/10 104 121 103 121 1,103,900
2020/03/09 115 116 108 110 830,500
2020/03/06 124 124 119 119 339,800
2020/03/05 126 128 124 125 326,800
2020/03/04 121 126 121 123 325,900
2020/03/03 135 136 123 125 614,200
2020/03/02 128 136 127 132 709,000
2020/02/28 128 134 124 130 934,500
2020/02/27 139 139 131 132 467,300
2020/02/26 140 141 135 140 500,100
2020/02/25 142 145 141 144 513,900
2020/02/21 149 151 149 150 100,600
2020/02/20 147 150 147 149 169,600
2020/02/19 147 149 147 148 277,500
2020/02/18 148 148 146 146 134,700
2020/02/17 149 150 146 149 265,800
2020/02/14 152 152 148 152 200,100
2020/02/13 153 154 151 152 175,800
2020/02/12 152 153 151 152 125,900
2020/02/10 150 152 149 152 122,000
2020/02/07 155 155 150 152 200,800
2020/02/06 155 156 154 155 230,100
2020/02/05 153 155 152 153 264,800
2020/02/04 144 152 144 151 366,700
2020/02/03 143 147 142 145 337,600
2020/01/31 146 153 146 148 443,100
2020/01/30 149 150 145 146 279,800
2020/01/29 145 150 145 150 246,400
2020/01/28 144 147 143 145 207,400
2020/01/27 146 147 142 145 213,700
2020/01/24 154 154 148 149 235,400
2020/01/23 154 154 152 153 153,300
2020/01/22 153 155 152 153 371,400
2020/01/21 150 153 150 153 196,700
2020/01/20 148 152 147 150 232,400
2020/01/17 148 148 146 147 93,000
2020/01/16 147 147 145 146 158,000
2020/01/15 149 149 146 147 122,300
2020/01/14 151 151 148 148 167,400
2020/01/10 152 152 150 151 197,200
2020/01/09 147 151 146 151 296,900
2020/01/08 147 147 143 145 291,100
2020/01/07 146 149 144 149 270,500
2020/01/06 146 147 143 144 298,900

このページの先頭へ