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
2021/12/30 150 150 148 148 412,800
2021/12/29 146 151 146 150 703,700
2021/12/28 147 148 142 145 738,700
2021/12/27 146 147 144 145 524,700
2021/12/24 147 149 147 147 266,400
2021/12/23 150 150 146 148 348,800
2021/12/22 149 150 147 147 256,500
2021/12/21 147 149 145 147 328,300
2021/12/20 149 149 143 143 513,200
2021/12/17 151 152 149 149 402,000
2021/12/16 152 153 151 153 397,100
2021/12/15 150 152 150 150 310,200
2021/12/14 151 152 148 148 333,600
2021/12/13 154 154 149 150 446,800
2021/12/10 155 155 150 150 279,600
2021/12/09 156 158 153 154 547,500
2021/12/08 155 156 152 153 492,500
2021/12/07 148 154 148 154 367,500
2021/12/06 148 149 145 145 308,500
2021/12/03 144 149 144 149 475,300
2021/12/02 144 147 142 143 417,200
2021/12/01 144 148 142 146 444,300
2021/11/30 142 148 142 143 557,000
2021/11/29 144 146 141 141 530,000
2021/11/26 152 152 145 146 439,500
2021/11/25 149 152 149 152 165,100
2021/11/24 150 152 149 149 231,400
2021/11/22 148 150 146 150 273,300
2021/11/19 151 151 148 150 266,600
2021/11/18 151 151 148 150 261,400
2021/11/17 154 154 150 152 325,400
2021/11/16 154 155 153 153 257,300
2021/11/15 156 156 152 152 182,500
2021/11/12 153 156 153 155 168,500
2021/11/11 150 153 150 153 263,800
2021/11/10 150 153 150 150 262,100
2021/11/09 153 153 150 152 442,700
2021/11/08 156 156 153 153 245,200
2021/11/05 160 160 153 155 463,600
2021/11/04 162 163 160 161 468,300
2021/11/02 165 166 160 161 182,200
2021/11/01 165 166 164 166 327,100
2021/10/29 161 162 158 162 313,300
2021/10/28 164 164 160 161 348,600
2021/10/27 168 168 163 164 302,000
2021/10/26 168 170 167 169 214,200
2021/10/25 167 170 165 165 219,200
2021/10/22 168 170 167 168 222,700
2021/10/21 171 172 168 168 462,800
2021/10/20 170 175 170 171 346,000
2021/10/19 172 173 168 169 210,100
2021/10/18 171 172 168 171 310,800
2021/10/15 164 168 164 168 314,600
2021/10/14 162 165 161 163 337,700
2021/10/13 169 169 163 166 400,700
2021/10/12 171 171 169 169 197,000
2021/10/11 170 173 168 172 309,400
2021/10/08 167 171 167 167 297,100
2021/10/07 166 167 162 164 386,100
2021/10/06 165 169 162 165 433,700
2021/10/05 164 165 160 161 503,300
2021/10/04 170 172 165 166 430,300
2021/10/01 169 173 165 168 852,900
2021/09/30 176 176 170 170 454,500
2021/09/29 173 176 171 174 546,200
2021/09/28 178 179 174 177 371,400
2021/09/27 183 185 177 178 742,300
2021/09/24 171 181 169 178 1,035,300
2021/09/22 168 169 165 166 605,700
2021/09/21 169 174 165 168 1,607,700
2021/09/17 171 179 167 179 827,100
2021/09/16 180 182 169 171 1,696,500
2021/09/15 170 173 168 172 721,400
2021/09/14 167 173 166 171 678,500
2021/09/13 164 167 162 167 386,600
2021/09/10 156 165 156 164 685,000
2021/09/09 155 158 154 156 261,600
2021/09/08 156 158 154 155 255,100
2021/09/07 162 162 155 156 611,200
2021/09/06 159 159 155 159 580,200
2021/09/03 151 154 149 154 535,500
2021/09/02 148 149 145 149 347,800
2021/09/01 148 150 148 149 176,400
2021/08/31 150 150 147 148 191,400
2021/08/30 146 151 145 150 316,400
2021/08/27 144 145 142 145 108,700
2021/08/26 144 146 143 145 86,900
2021/08/25 143 147 143 143 149,600
2021/08/24 143 145 143 144 167,900
2021/08/23 139 144 139 143 332,300
2021/08/20 142 143 139 139 432,900
2021/08/19 143 145 141 141 188,200
2021/08/18 143 147 143 145 277,200
2021/08/17 150 151 144 145 535,400
2021/08/16 152 152 147 149 407,200
2021/08/13 157 157 153 153 393,100
2021/08/12 157 158 155 156 212,200
2021/08/11 154 157 154 157 169,900
2021/08/10 152 155 151 153 203,700
2021/08/06 149 152 149 150 151,900
2021/08/05 150 151 150 151 159,400
2021/08/04 153 153 150 150 213,900
2021/08/03 153 154 152 152 194,200
2021/08/02 154 156 152 156 195,200
2021/07/30 152 154 151 151 201,600
2021/07/29 155 156 152 156 166,500
2021/07/28 155 155 152 154 204,600
2021/07/27 156 157 155 155 144,900
2021/07/26 157 158 156 157 124,900
2021/07/21 154 158 154 154 251,000
2021/07/20 152 155 152 154 164,800
2021/07/19 156 157 154 154 275,100
2021/07/16 156 159 155 159 119,600
2021/07/15 158 159 156 156 237,600
2021/07/14 159 161 159 159 152,300
2021/07/13 159 163 159 162 281,200
2021/07/12 157 159 154 158 330,200
2021/07/09 150 156 148 155 413,500
2021/07/08 159 159 153 153 347,500
2021/07/07 162 163 159 160 227,900
2021/07/06 162 164 162 164 149,300
2021/07/05 165 165 161 161 121,100
2021/07/02 162 165 161 165 132,300
2021/07/01 162 162 159 161 149,500
2021/06/30 163 163 160 161 102,200
2021/06/29 163 163 160 161 239,400
2021/06/28 162 166 162 166 142,500
2021/06/25 162 164 162 164 207,300
2021/06/24 161 162 160 162 227,300
2021/06/23 166 166 162 163 222,200
2021/06/22 163 168 162 168 257,100
2021/06/21 158 160 156 158 495,300
2021/06/18 170 170 163 163 242,600
2021/06/17 169 170 168 170 112,700
2021/06/16 167 169 167 169 217,800
2021/06/15 170 171 167 168 212,400
2021/06/14 172 172 168 171 262,300
2021/06/11 173 173 169 169 202,700
2021/06/10 173 173 170 171 162,100
2021/06/09 175 175 172 172 185,300
2021/06/08 171 175 170 174 267,500
2021/06/07 172 173 169 169 271,200
2021/06/04 169 172 169 170 170,300
2021/06/03 173 174 169 169 173,000
2021/06/02 168 173 167 172 367,500
2021/06/01 165 170 165 169 339,000
2021/05/31 166 168 164 164 237,400
2021/05/28 165 169 163 168 379,600
2021/05/27 168 169 162 162 373,100
2021/05/26 170 170 167 168 268,400
2021/05/25 170 172 169 170 168,000
2021/05/24 168 171 168 169 250,900
2021/05/21 171 171 168 169 235,900
2021/05/20 165 170 165 170 272,500
2021/05/19 168 170 165 165 380,900
2021/05/18 165 171 165 171 353,000
2021/05/17 167 167 161 163 272,300
2021/05/14 165 167 162 164 345,500
2021/05/13 161 166 160 161 428,800
2021/05/12 169 170 162 164 424,000
2021/05/11 173 174 169 169 318,900
2021/05/10 177 178 175 176 212,000
2021/05/07 177 179 175 175 325,700
2021/05/06 171 180 169 179 731,700
2021/04/30 171 174 166 168 920,500
2021/04/28 174 176 170 171 392,900
2021/04/27 178 178 171 171 346,600
2021/04/26 175 177 174 176 190,600
2021/04/23 177 179 176 176 231,800
2021/04/22 180 181 177 179 240,600
2021/04/21 180 180 173 176 630,500
2021/04/20 182 187 181 184 259,300
2021/04/19 186 189 183 187 253,000
2021/04/16 186 189 182 187 645,600
2021/04/15 190 194 186 189 694,700
2021/04/14 192 193 189 192 371,100
2021/04/13 193 196 191 196 255,900
2021/04/12 195 196 192 194 297,900
2021/04/09 192 194 190 191 221,000
2021/04/08 195 195 188 190 425,000
2021/04/07 194 199 193 198 300,200
2021/04/06 204 204 191 197 726,000
2021/04/05 191 204 188 203 584,900
2021/04/02 192 194 183 192 552,500
2021/04/01 194 195 187 189 511,300
2021/03/31 198 200 193 194 493,200
2021/03/30 197 204 191 202 573,200
2021/03/29 213 213 198 202 1,388,100
2021/03/26 208 211 204 209 652,200
2021/03/25 205 210 202 205 679,500
2021/03/24 208 209 197 201 1,109,000
2021/03/23 227 227 209 213 1,337,700
2021/03/22 228 231 220 226 1,205,000
2021/03/19 210 228 206 226 1,362,200
2021/03/18 210 217 205 214 1,554,200
2021/03/17 190 212 189 210 1,727,000
2021/03/16 197 197 186 189 887,900
2021/03/15 183 197 183 196 897,500
2021/03/12 182 183 178 182 408,900
2021/03/11 181 182 178 182 250,600
2021/03/10 183 183 177 179 364,200
2021/03/09 180 182 176 181 332,000
2021/03/08 176 184 174 179 885,400
2021/03/05 172 174 165 172 519,100
2021/03/04 176 178 171 176 328,400
2021/03/03 177 178 172 176 380,800
2021/03/02 181 182 173 175 401,700
2021/03/01 177 180 175 180 295,600
2021/02/26 179 182 174 175 762,300
2021/02/25 187 187 183 184 389,100
2021/02/24 192 192 181 182 670,300
2021/02/22 182 192 181 187 723,300
2021/02/19 180 184 174 178 583,400
2021/02/18 195 197 175 184 1,824,400
2021/02/17 171 190 169 187 1,619,200
2021/02/16 164 176 161 169 1,630,400
2021/02/15 155 159 153 159 576,800
2021/02/12 153 154 150 151 287,100
2021/02/10 154 156 152 154 326,300
2021/02/09 155 157 153 157 479,900
2021/02/08 150 156 150 154 567,800
2021/02/05 144 150 144 149 698,800
2021/02/04 139 145 138 143 486,100
2021/02/03 135 139 134 139 310,400
2021/02/02 135 135 131 132 295,700
2021/02/01 130 135 129 135 414,000
2021/01/29 136 137 128 130 886,200
2021/01/28 137 141 136 138 866,900
2021/01/27 142 142 139 139 228,700
2021/01/26 142 143 141 142 231,700
2021/01/25 144 144 141 143 144,700
2021/01/22 141 145 139 144 379,900
2021/01/21 143 145 141 141 311,300
2021/01/20 144 145 141 142 254,000
2021/01/19 143 147 143 146 282,200
2021/01/18 140 144 138 142 388,400
2021/01/15 144 145 140 141 398,400
2021/01/14 142 148 140 145 723,000
2021/01/13 139 142 139 142 286,300
2021/01/12 140 140 137 138 220,100
2021/01/08 138 140 137 139 234,300
2021/01/07 135 139 135 138 216,200
2021/01/06 130 135 130 134 183,300
2021/01/05 126 132 126 131 219,400
2021/01/04 134 134 127 127 302,300

このページの先頭へ