8614 東洋証券(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 559 | 560 | 547 | 551 | 690,400 | 551 |
| 2025-10-30 | 551 | 556 | 549 | 549 | 1,272,700 | 549 |
| 2025-10-29 | 552 | 554 | 543 | 547 | 484,200 | 547 |
| 2025-10-28 | 560 | 560 | 551 | 552 | 385,300 | 552 |
| 2025-10-27 | 553 | 562 | 551 | 560 | 445,800 | 560 |
| 2025-10-24 | 553 | 555 | 547 | 547 | 339,800 | 547 |
| 2025-10-23 | 560 | 561 | 552 | 552 | 403,400 | 552 |
| 2025-10-22 | 559 | 564 | 556 | 560 | 449,300 | 560 |
| 2025-10-21 | 562 | 565 | 559 | 561 | 515,700 | 561 |
| 2025-10-20 | 564 | 568 | 558 | 562 | 601,400 | 562 |
| 2025-10-17 | 538 | 565 | 535 | 559 | 1,278,200 | 559 |
| 2025-10-16 | 538 | 544 | 537 | 542 | 241,900 | 542 |
| 2025-10-15 | 527 | 538 | 524 | 537 | 334,400 | 537 |
| 2025-10-14 | 526 | 531 | 521 | 524 | 704,900 | 524 |
| 2025-10-10 | 542 | 542 | 534 | 534 | 399,000 | 534 |
| 2025-10-09 | 546 | 551 | 544 | 544 | 328,400 | 544 |
| 2025-10-08 | 552 | 558 | 544 | 548 | 464,400 | 548 |
| 2025-10-07 | 549 | 554 | 545 | 551 | 471,600 | 551 |
| 2025-10-06 | 545 | 549 | 538 | 548 | 508,600 | 548 |
| 2025-10-03 | 529 | 537 | 529 | 537 | 239,900 | 537 |
| 2025-10-02 | 537 | 539 | 523 | 527 | 562,000 | 527 |
| 2025-10-01 | 547 | 549 | 535 | 537 | 604,400 | 537 |
| 2025-09-30 | 555 | 555 | 546 | 551 | 480,700 | 551 |
| 2025-09-29 | 559 | 559 | 549 | 555 | 588,100 | 555 |
| 2025-09-26 | 548 | 560 | 547 | 559 | 792,600 | 559 |
| 2025-09-25 | 555 | 558 | 547 | 551 | 711,400 | 551 |
| 2025-09-24 | 555 | 556 | 550 | 554 | 300,200 | 554 |
| 2025-09-22 | 556 | 562 | 555 | 556 | 302,100 | 556 |
| 2025-09-19 | 559 | 563 | 551 | 556 | 571,200 | 556 |
| 2025-09-18 | 561 | 561 | 555 | 555 | 391,300 | 555 |
| 2025-09-17 | 553 | 564 | 548 | 560 | 744,000 | 560 |
| 2025-09-16 | 543 | 557 | 543 | 554 | 596,400 | 554 |
| 2025-09-12 | 545 | 549 | 543 | 543 | 298,300 | 543 |
| 2025-09-11 | 548 | 548 | 539 | 543 | 456,000 | 543 |
| 2025-09-10 | 547 | 549 | 543 | 545 | 243,800 | 545 |
| 2025-09-09 | 548 | 549 | 542 | 545 | 268,900 | 545 |
| 2025-09-08 | 557 | 558 | 544 | 547 | 564,300 | 547 |
| 2025-09-05 | 545 | 554 | 543 | 554 | 552,400 | 554 |
| 2025-09-04 | 543 | 545 | 541 | 544 | 225,900 | 544 |
| 2025-09-03 | 546 | 547 | 538 | 540 | 434,900 | 540 |
| 2025-09-02 | 544 | 548 | 542 | 546 | 413,800 | 546 |
| 2025-09-01 | 539 | 548 | 535 | 540 | 628,300 | 540 |
| 2025-08-29 | 541 | 543 | 539 | 542 | 197,600 | 542 |
| 2025-08-28 | 538 | 544 | 536 | 540 | 212,800 | 540 |
| 2025-08-27 | 538 | 541 | 536 | 538 | 198,100 | 538 |
| 2025-08-26 | 541 | 543 | 534 | 536 | 403,800 | 536 |
| 2025-08-25 | 548 | 550 | 541 | 543 | 610,100 | 543 |
| 2025-08-22 | 535 | 542 | 532 | 541 | 609,200 | 541 |
| 2025-08-21 | 529 | 535 | 526 | 532 | 327,800 | 532 |
| 2025-08-20 | 530 | 532 | 527 | 529 | 235,200 | 529 |
| 2025-08-19 | 535 | 535 | 529 | 532 | 278,800 | 532 |
| 2025-08-18 | 527 | 536 | 525 | 535 | 519,900 | 535 |
| 2025-08-15 | 516 | 527 | 516 | 527 | 315,300 | 527 |
| 2025-08-14 | 521 | 524 | 515 | 516 | 472,800 | 516 |
| 2025-08-13 | 529 | 531 | 525 | 526 | 565,500 | 526 |
| 2025-08-12 | 520 | 525 | 517 | 525 | 655,800 | 525 |
| 2025-08-08 | 514 | 519 | 512 | 518 | 266,700 | 518 |
| 2025-08-07 | 514 | 517 | 511 | 513 | 292,900 | 513 |
| 2025-08-06 | 514 | 516 | 512 | 514 | 169,500 | 514 |
| 2025-08-05 | 515 | 517 | 509 | 512 | 359,800 | 512 |
| 2025-08-04 | 507 | 513 | 506 | 509 | 360,400 | 509 |
| 2025-08-01 | 507 | 516 | 503 | 514 | 636,600 | 514 |
| 2025-07-31 | 509 | 511 | 501 | 511 | 381,100 | 511 |
| 2025-07-30 | 505 | 512 | 504 | 509 | 281,300 | 509 |
| 2025-07-29 | 504 | 507 | 499 | 505 | 292,300 | 505 |
| 2025-07-28 | 516 | 516 | 505 | 507 | 439,900 | 507 |
| 2025-07-25 | 511 | 520 | 510 | 517 | 506,800 | 517 |
| 2025-07-24 | 510 | 515 | 508 | 512 | 395,900 | 512 |
| 2025-07-23 | 493 | 509 | 493 | 507 | 971,100 | 507 |
| 2025-07-22 | 488 | 494 | 488 | 489 | 168,100 | 489 |
| 2025-07-18 | 492 | 494 | 487 | 487 | 229,000 | 487 |
| 2025-07-17 | 490 | 492 | 486 | 490 | 263,600 | 490 |
| 2025-07-16 | 497 | 498 | 489 | 490 | 704,400 | 490 |
| 2025-07-15 | 504 | 505 | 496 | 499 | 289,300 | 499 |
| 2025-07-14 | 507 | 508 | 501 | 501 | 204,100 | 501 |
| 2025-07-11 | 502 | 512 | 502 | 508 | 443,300 | 508 |
| 2025-07-10 | 502 | 504 | 498 | 499 | 180,700 | 499 |
| 2025-07-09 | 498 | 503 | 496 | 501 | 395,000 | 501 |
| 2025-07-08 | 493 | 496 | 491 | 494 | 285,500 | 494 |
| 2025-07-07 | 499 | 500 | 491 | 492 | 452,200 | 492 |
| 2025-07-04 | 496 | 505 | 495 | 500 | 323,300 | 500 |
| 2025-07-03 | 496 | 502 | 493 | 494 | 436,900 | 494 |
| 2025-07-02 | 497 | 498 | 493 | 496 | 312,100 | 496 |
| 2025-07-01 | 505 | 505 | 494 | 498 | 532,700 | 498 |
| 2025-06-30 | 507 | 514 | 501 | 503 | 695,000 | 503 |
| 2025-06-27 | 507 | 518 | 507 | 511 | 739,300 | 511 |
| 2025-06-26 | 500 | 504 | 499 | 504 | 424,000 | 504 |
| 2025-06-25 | 498 | 503 | 495 | 500 | 296,500 | 500 |
| 2025-06-24 | 499 | 503 | 492 | 496 | 389,400 | 496 |
| 2025-06-23 | 497 | 497 | 490 | 492 | 385,300 | 492 |
| 2025-06-20 | 502 | 506 | 500 | 501 | 342,900 | 501 |
| 2025-06-19 | 495 | 507 | 495 | 501 | 513,000 | 501 |
| 2025-06-18 | 487 | 497 | 487 | 493 | 339,200 | 493 |
| 2025-06-17 | 489 | 492 | 485 | 489 | 306,500 | 489 |
| 2025-06-16 | 479 | 488 | 478 | 485 | 369,800 | 485 |
| 2025-06-13 | 482 | 483 | 474 | 478 | 418,900 | 478 |
| 2025-06-12 | 477 | 483 | 476 | 482 | 357,700 | 482 |
| 2025-06-11 | 480 | 480 | 469 | 475 | 307,600 | 475 |
| 2025-06-10 | 470 | 480 | 470 | 475 | 340,200 | 475 |
| 2025-06-09 | 471 | 475 | 470 | 470 | 230,700 | 470 |
| 2025-06-06 | 470 | 472 | 469 | 470 | 124,300 | 470 |
| 2025-06-05 | 468 | 476 | 468 | 472 | 413,000 | 472 |
| 2025-06-04 | 468 | 472 | 467 | 468 | 341,500 | 468 |
| 2025-06-03 | 466 | 466 | 462 | 464 | 308,400 | 464 |
| 2025-06-02 | 470 | 470 | 462 | 465 | 401,700 | 465 |
| 2025-05-30 | 467 | 471 | 466 | 471 | 272,700 | 471 |
| 2025-05-29 | 465 | 472 | 465 | 469 | 419,800 | 469 |
| 2025-05-28 | 465 | 474 | 461 | 465 | 621,200 | 465 |
| 2025-05-27 | 455 | 460 | 454 | 460 | 308,000 | 460 |
| 2025-05-26 | 453 | 458 | 452 | 452 | 292,300 | 452 |
| 2025-05-23 | 454 | 457 | 451 | 452 | 227,000 | 452 |
| 2025-05-22 | 447 | 452 | 445 | 450 | 354,200 | 450 |
| 2025-05-21 | 452 | 457 | 449 | 450 | 385,900 | 450 |
| 2025-05-20 | 457 | 459 | 450 | 450 | 357,700 | 450 |
| 2025-05-19 | 459 | 459 | 450 | 454 | 415,300 | 454 |
| 2025-05-16 | 468 | 473 | 461 | 461 | 492,100 | 461 |
| 2025-05-15 | 462 | 470 | 458 | 466 | 484,000 | 466 |
| 2025-05-14 | 465 | 466 | 457 | 463 | 398,400 | 463 |
| 2025-05-13 | 460 | 468 | 456 | 467 | 713,200 | 467 |
| 2025-05-12 | 446 | 455 | 445 | 452 | 490,100 | 452 |
| 2025-05-09 | 438 | 446 | 436 | 445 | 472,000 | 445 |
| 2025-05-08 | 440 | 440 | 432 | 434 | 352,200 | 434 |
| 2025-05-07 | 435 | 440 | 432 | 438 | 361,100 | 438 |
| 2025-05-02 | 433 | 436 | 431 | 436 | 447,900 | 436 |
| 2025-05-01 | 439 | 441 | 433 | 434 | 410,500 | 434 |
| 2025-04-30 | 443 | 446 | 431 | 436 | 959,600 | 436 |
| 2025-04-28 | 446 | 452 | 445 | 448 | 602,800 | 448 |
| 2025-04-25 | 448 | 449 | 444 | 444 | 349,700 | 444 |
| 2025-04-24 | 455 | 457 | 444 | 445 | 424,400 | 445 |
| 2025-04-23 | 451 | 454 | 445 | 449 | 433,600 | 449 |
| 2025-04-22 | 440 | 446 | 437 | 446 | 446,800 | 446 |
| 2025-04-21 | 449 | 454 | 441 | 443 | 654,000 | 443 |
| 2025-04-18 | 457 | 459 | 448 | 449 | 639,000 | 449 |
| 2025-04-17 | 455 | 463 | 455 | 458 | 458,900 | 458 |
| 2025-04-16 | 468 | 469 | 456 | 457 | 482,000 | 457 |
| 2025-04-15 | 474 | 475 | 468 | 468 | 331,900 | 468 |
| 2025-04-14 | 475 | 476 | 470 | 472 | 397,100 | 472 |
| 2025-04-11 | 459 | 471 | 451 | 467 | 576,400 | 467 |
| 2025-04-10 | 482 | 482 | 463 | 469 | 924,600 | 469 |
| 2025-04-09 | 448 | 448 | 432 | 442 | 1,017,400 | 442 |
| 2025-04-08 | 438 | 468 | 438 | 462 | 1,071,100 | 462 |
| 2025-04-07 | 401 | 427 | 401 | 414 | 1,857,400 | 414 |
| 2025-04-04 | 469 | 474 | 443 | 462 | 1,587,500 | 462 |
| 2025-04-03 | 476 | 493 | 476 | 485 | 1,363,100 | 485 |
| 2025-04-02 | 500 | 503 | 491 | 498 | 1,452,600 | 498 |
| 2025-04-01 | 515 | 516 | 500 | 500 | 1,713,800 | 500 |
| 2025-03-31 | 525 | 528 | 510 | 510 | 2,085,100 | 510 |
| 2025-03-28 | 525 | 549 | 518 | 543 | 3,306,100 | 543 |
| 2025-03-27 | 596 | 604 | 590 | 598 | 3,920,500 | 598 |
| 2025-03-26 | 600 | 600 | 587 | 593 | 3,670,300 | 593 |
| 2025-03-25 | 607 | 607 | 593 | 600 | 2,690,500 | 600 |
| 2025-03-24 | 600 | 623 | 595 | 600 | 4,333,600 | 600 |
| 2025-03-21 | 593 | 597 | 590 | 592 | 2,380,800 | 592 |
| 2025-03-19 | 600 | 601 | 587 | 590 | 2,767,900 | 590 |
| 2025-03-18 | 606 | 609 | 598 | 599 | 2,578,000 | 599 |
| 2025-03-17 | 610 | 618 | 598 | 602 | 4,844,400 | 602 |
| 2025-03-14 | 574 | 584 | 571 | 580 | 1,207,300 | 580 |
| 2025-03-13 | 580 | 583 | 568 | 568 | 1,163,400 | 568 |
| 2025-03-12 | 566 | 586 | 561 | 579 | 1,281,000 | 579 |
| 2025-03-11 | 570 | 570 | 552 | 565 | 1,521,000 | 565 |
| 2025-03-10 | 577 | 581 | 573 | 578 | 580,900 | 578 |
| 2025-03-07 | 575 | 575 | 568 | 570 | 741,000 | 570 |
| 2025-03-06 | 581 | 583 | 576 | 578 | 454,100 | 578 |
| 2025-03-05 | 575 | 584 | 572 | 578 | 502,100 | 578 |
| 2025-03-04 | 583 | 585 | 570 | 577 | 825,200 | 577 |
| 2025-03-03 | 584 | 587 | 577 | 585 | 441,400 | 585 |
| 2025-02-28 | 580 | 584 | 572 | 580 | 681,600 | 580 |
| 2025-02-27 | 572 | 584 | 571 | 583 | 635,600 | 583 |
| 2025-02-26 | 569 | 578 | 560 | 569 | 888,500 | 569 |
| 2025-02-25 | 558 | 576 | 555 | 574 | 588,600 | 574 |
| 2025-02-21 | 571 | 572 | 560 | 566 | 679,500 | 566 |
| 2025-02-20 | 577 | 581 | 568 | 576 | 545,500 | 576 |
| 2025-02-19 | 599 | 601 | 573 | 578 | 1,054,600 | 578 |
| 2025-02-18 | 585 | 603 | 582 | 592 | 1,062,900 | 592 |
| 2025-02-17 | 587 | 593 | 580 | 582 | 563,200 | 582 |
| 2025-02-14 | 587 | 588 | 581 | 585 | 457,100 | 585 |
| 2025-02-13 | 591 | 592 | 584 | 588 | 456,000 | 588 |
| 2025-02-12 | 594 | 594 | 580 | 588 | 405,200 | 588 |
| 2025-02-10 | 585 | 597 | 581 | 590 | 655,800 | 590 |
| 2025-02-07 | 589 | 590 | 575 | 580 | 544,300 | 580 |
| 2025-02-06 | 575 | 585 | 573 | 585 | 841,100 | 585 |
| 2025-02-05 | 558 | 581 | 555 | 569 | 974,300 | 569 |
| 2025-02-04 | 560 | 574 | 550 | 552 | 1,010,000 | 552 |
| 2025-02-03 | 548 | 555 | 541 | 553 | 730,800 | 553 |
| 2025-01-31 | 561 | 579 | 545 | 552 | 1,981,400 | 552 |
| 2025-01-30 | 555 | 557 | 544 | 547 | 852,700 | 547 |
| 2025-01-29 | 549 | 556 | 544 | 553 | 665,600 | 553 |
| 2025-01-28 | 538 | 547 | 536 | 545 | 650,900 | 545 |
| 2025-01-27 | 538 | 542 | 535 | 542 | 368,900 | 542 |
| 2025-01-24 | 524 | 536 | 521 | 534 | 635,200 | 534 |
| 2025-01-23 | 542 | 542 | 521 | 523 | 1,129,500 | 523 |
| 2025-01-22 | 548 | 550 | 540 | 542 | 555,700 | 542 |
| 2025-01-21 | 544 | 548 | 539 | 545 | 361,400 | 545 |
| 2025-01-20 | 534 | 547 | 533 | 542 | 520,800 | 542 |
| 2025-01-17 | 539 | 539 | 524 | 532 | 810,600 | 532 |
| 2025-01-16 | 544 | 548 | 540 | 540 | 329,100 | 540 |
| 2025-01-15 | 545 | 551 | 542 | 543 | 386,000 | 543 |
| 2025-01-14 | 548 | 548 | 540 | 543 | 595,500 | 543 |
| 2025-01-10 | 551 | 556 | 546 | 551 | 347,000 | 551 |
| 2025-01-09 | 553 | 559 | 548 | 550 | 550,800 | 550 |
| 2025-01-08 | 570 | 570 | 550 | 552 | 806,700 | 552 |
| 2025-01-07 | 584 | 590 | 573 | 575 | 827,200 | 575 |
| 2025-01-06 | 566 | 578 | 565 | 574 | 791,200 | 574 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-27]1株→1.03株 [1983-09-27]1株→1.05株