8614 東洋証券(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 604 | 614 | 596 | 611 | 861,000 | 611 |
| 2024-11-20 | 586 | 603 | 581 | 596 | 680,900 | 596 |
| 2024-11-19 | 592 | 600 | 583 | 585 | 653,200 | 585 |
| 2024-11-18 | 590 | 602 | 582 | 588 | 713,000 | 588 |
| 2024-11-15 | 565 | 592 | 561 | 584 | 904,900 | 584 |
| 2024-11-14 | 576 | 585 | 561 | 562 | 668,400 | 562 |
| 2024-11-13 | 564 | 585 | 564 | 570 | 672,600 | 570 |
| 2024-11-12 | 570 | 584 | 563 | 563 | 659,500 | 563 |
| 2024-11-11 | 560 | 568 | 539 | 566 | 890,800 | 566 |
| 2024-11-08 | 559 | 569 | 551 | 560 | 716,100 | 560 |
| 2024-11-07 | 532 | 553 | 530 | 549 | 962,700 | 549 |
| 2024-11-06 | 532 | 535 | 524 | 524 | 886,100 | 524 |
| 2024-11-05 | 524 | 531 | 516 | 528 | 832,000 | 528 |
| 2024-11-01 | 508 | 536 | 496 | 523 | 2,169,200 | 523 |
| 2024-10-31 | 631 | 631 | 485 | 518 | 10,200,000 | 518 |
| 2024-10-30 | 533 | 544 | 531 | 531 | 983,000 | 531 |
| 2024-10-29 | 511 | 531 | 505 | 526 | 597,800 | 526 |
| 2024-10-28 | 488 | 518 | 480 | 508 | 740,900 | 508 |
| 2024-10-25 | 491 | 496 | 477 | 489 | 485,300 | 489 |
| 2024-10-24 | 460 | 489 | 453 | 485 | 438,800 | 485 |
| 2024-10-23 | 469 | 475 | 461 | 467 | 293,900 | 467 |
| 2024-10-22 | 483 | 484 | 466 | 478 | 349,600 | 478 |
| 2024-10-21 | 512 | 512 | 478 | 483 | 846,500 | 483 |
| 2024-10-18 | 491 | 534 | 490 | 532 | 974,100 | 532 |
| 2024-10-17 | 474 | 493 | 474 | 490 | 274,100 | 490 |
| 2024-10-16 | 475 | 488 | 473 | 474 | 202,200 | 474 |
| 2024-10-15 | 483 | 491 | 475 | 478 | 198,300 | 478 |
| 2024-10-11 | 473 | 481 | 471 | 476 | 274,900 | 476 |
| 2024-10-10 | 468 | 475 | 465 | 469 | 123,700 | 469 |
| 2024-10-09 | 469 | 478 | 464 | 465 | 173,000 | 465 |
| 2024-10-08 | 465 | 473 | 457 | 457 | 205,200 | 457 |
| 2024-10-07 | 450 | 475 | 444 | 473 | 466,900 | 473 |
| 2024-10-04 | 434 | 444 | 426 | 444 | 195,800 | 444 |
| 2024-10-03 | 429 | 436 | 429 | 434 | 124,100 | 434 |
| 2024-10-02 | 421 | 430 | 420 | 423 | 89,100 | 423 |
| 2024-10-01 | 422 | 425 | 418 | 424 | 50,100 | 424 |
| 2024-09-30 | 421 | 427 | 417 | 417 | 128,000 | 417 |
| 2024-09-27 | 440 | 440 | 424 | 432 | 119,100 | 432 |
| 2024-09-26 | 428 | 436 | 420 | 435 | 206,300 | 435 |
| 2024-09-25 | 420 | 430 | 420 | 423 | 85,700 | 423 |
| 2024-09-24 | 425 | 427 | 418 | 425 | 111,800 | 425 |
| 2024-09-20 | 419 | 423 | 412 | 422 | 110,700 | 422 |
| 2024-09-19 | 413 | 417 | 409 | 414 | 123,400 | 414 |
| 2024-09-18 | 409 | 411 | 402 | 409 | 89,000 | 409 |
| 2024-09-17 | 402 | 410 | 396 | 406 | 100,300 | 406 |
| 2024-09-13 | 404 | 410 | 399 | 399 | 160,400 | 399 |
| 2024-09-12 | 410 | 412 | 401 | 403 | 80,700 | 403 |
| 2024-09-11 | 400 | 405 | 397 | 400 | 214,500 | 400 |
| 2024-09-10 | 412 | 412 | 399 | 403 | 128,800 | 403 |
| 2024-09-09 | 410 | 414 | 402 | 406 | 216,700 | 406 |
| 2024-09-06 | 429 | 430 | 411 | 418 | 178,900 | 418 |
| 2024-09-05 | 429 | 438 | 420 | 425 | 188,000 | 425 |
| 2024-09-04 | 424 | 432 | 418 | 426 | 183,500 | 426 |
| 2024-09-03 | 433 | 434 | 428 | 432 | 122,500 | 432 |
| 2024-09-02 | 437 | 444 | 429 | 429 | 141,300 | 429 |
| 2024-08-30 | 433 | 441 | 432 | 434 | 97,900 | 434 |
| 2024-08-29 | 434 | 446 | 433 | 435 | 94,600 | 435 |
| 2024-08-28 | 437 | 438 | 430 | 434 | 117,200 | 434 |
| 2024-08-27 | 439 | 444 | 436 | 440 | 152,200 | 440 |
| 2024-08-26 | 431 | 439 | 429 | 435 | 101,400 | 435 |
| 2024-08-23 | 435 | 439 | 431 | 432 | 122,000 | 432 |
| 2024-08-22 | 428 | 435 | 424 | 429 | 109,300 | 429 |
| 2024-08-21 | 433 | 433 | 419 | 423 | 247,600 | 423 |
| 2024-08-20 | 424 | 440 | 421 | 440 | 249,100 | 440 |
| 2024-08-19 | 425 | 431 | 419 | 424 | 183,100 | 424 |
| 2024-08-16 | 425 | 434 | 417 | 426 | 458,500 | 426 |
| 2024-08-15 | 408 | 422 | 404 | 422 | 293,000 | 422 |
| 2024-08-14 | 399 | 407 | 397 | 405 | 226,800 | 405 |
| 2024-08-13 | 382 | 400 | 382 | 399 | 187,900 | 399 |
| 2024-08-09 | 384 | 390 | 376 | 380 | 243,200 | 380 |
| 2024-08-08 | 372 | 388 | 366 | 376 | 184,400 | 376 |
| 2024-08-07 | 366 | 389 | 363 | 377 | 265,300 | 377 |
| 2024-08-06 | 362 | 379 | 361 | 376 | 265,600 | 376 |
| 2024-08-05 | 374 | 376 | 319 | 338 | 1,452,200 | 338 |
| 2024-08-02 | 379 | 387 | 374 | 374 | 441,800 | 374 |
| 2024-08-01 | 384 | 394 | 371 | 387 | 278,500 | 387 |
| 2024-07-31 | 381 | 389 | 373 | 387 | 264,300 | 387 |
| 2024-07-30 | 375 | 384 | 373 | 383 | 241,300 | 383 |
| 2024-07-29 | 372 | 381 | 370 | 379 | 155,600 | 379 |
| 2024-07-26 | 373 | 373 | 364 | 366 | 214,700 | 366 |
| 2024-07-25 | 375 | 377 | 363 | 365 | 416,800 | 365 |
| 2024-07-24 | 382 | 388 | 376 | 377 | 135,300 | 377 |
| 2024-07-23 | 387 | 392 | 382 | 383 | 98,500 | 383 |
| 2024-07-22 | 381 | 387 | 374 | 387 | 185,600 | 387 |
| 2024-07-19 | 391 | 393 | 381 | 381 | 399,000 | 381 |
| 2024-07-18 | 409 | 417 | 391 | 392 | 452,600 | 392 |
| 2024-07-17 | 415 | 418 | 410 | 417 | 205,200 | 417 |
| 2024-07-16 | 418 | 422 | 406 | 411 | 152,300 | 411 |
| 2024-07-12 | 406 | 417 | 406 | 415 | 167,700 | 415 |
| 2024-07-11 | 419 | 423 | 408 | 411 | 238,100 | 411 |
| 2024-07-10 | 398 | 412 | 398 | 412 | 174,300 | 412 |
| 2024-07-09 | 406 | 410 | 393 | 399 | 248,100 | 399 |
| 2024-07-08 | 402 | 429 | 402 | 410 | 512,200 | 410 |
| 2024-07-05 | 405 | 411 | 395 | 402 | 615,000 | 402 |
| 2024-07-04 | 394 | 406 | 391 | 397 | 466,600 | 397 |
| 2024-07-03 | 366 | 388 | 366 | 387 | 660,200 | 387 |
| 2024-07-02 | 353 | 371 | 353 | 363 | 636,400 | 363 |
| 2024-07-01 | 357 | 359 | 351 | 352 | 375,000 | 352 |
| 2024-06-28 | 360 | 361 | 347 | 356 | 727,700 | 356 |
| 2024-06-27 | 388 | 390 | 356 | 360 | 1,560,400 | 360 |
| 2024-06-26 | 392 | 445 | 386 | 389 | 1,993,100 | 389 |
| 2024-06-25 | 373 | 392 | 369 | 392 | 321,200 | 392 |
| 2024-06-24 | 381 | 382 | 365 | 373 | 356,800 | 373 |
| 2024-06-21 | 375 | 389 | 375 | 381 | 177,500 | 381 |
| 2024-06-20 | 380 | 381 | 370 | 375 | 124,400 | 375 |
| 2024-06-19 | 376 | 380 | 372 | 380 | 79,300 | 380 |
| 2024-06-18 | 379 | 382 | 372 | 375 | 75,600 | 375 |
| 2024-06-17 | 370 | 376 | 370 | 376 | 89,200 | 376 |
| 2024-06-14 | 372 | 385 | 372 | 376 | 132,000 | 376 |
| 2024-06-13 | 394 | 394 | 370 | 371 | 223,200 | 371 |
| 2024-06-12 | 393 | 398 | 391 | 396 | 70,500 | 396 |
| 2024-06-11 | 401 | 404 | 393 | 395 | 67,000 | 395 |
| 2024-06-10 | 400 | 407 | 398 | 402 | 99,900 | 402 |
| 2024-06-07 | 394 | 402 | 392 | 399 | 66,700 | 399 |
| 2024-06-06 | 404 | 404 | 392 | 396 | 104,700 | 396 |
| 2024-06-05 | 395 | 409 | 393 | 396 | 333,400 | 396 |
| 2024-06-04 | 391 | 400 | 390 | 396 | 293,200 | 396 |
| 2024-06-03 | 378 | 395 | 378 | 394 | 454,100 | 394 |
| 2024-05-31 | 367 | 374 | 365 | 374 | 185,000 | 374 |
| 2024-05-30 | 363 | 366 | 354 | 364 | 182,900 | 364 |
| 2024-05-29 | 374 | 375 | 364 | 364 | 121,300 | 364 |
| 2024-05-28 | 373 | 378 | 371 | 373 | 78,400 | 373 |
| 2024-05-27 | 372 | 375 | 370 | 373 | 60,400 | 373 |
| 2024-05-24 | 374 | 376 | 370 | 370 | 87,000 | 370 |
| 2024-05-23 | 385 | 385 | 377 | 380 | 69,900 | 380 |
| 2024-05-22 | 386 | 393 | 382 | 384 | 169,900 | 384 |
| 2024-05-21 | 382 | 391 | 378 | 382 | 152,000 | 382 |
| 2024-05-20 | 371 | 389 | 370 | 382 | 265,300 | 382 |
| 2024-05-17 | 362 | 370 | 361 | 368 | 158,300 | 368 |
| 2024-05-16 | 369 | 369 | 362 | 363 | 130,000 | 363 |
| 2024-05-15 | 377 | 384 | 369 | 369 | 171,000 | 369 |
| 2024-05-14 | 366 | 377 | 366 | 374 | 107,500 | 374 |
| 2024-05-13 | 369 | 371 | 367 | 368 | 93,300 | 368 |
| 2024-05-10 | 374 | 374 | 365 | 369 | 128,800 | 369 |
| 2024-05-09 | 377 | 377 | 368 | 370 | 120,300 | 370 |
| 2024-05-08 | 384 | 385 | 371 | 371 | 165,800 | 371 |
| 2024-05-07 | 377 | 393 | 376 | 386 | 311,000 | 386 |
| 2024-05-02 | 383 | 383 | 370 | 373 | 192,800 | 373 |
| 2024-05-01 | 380 | 386 | 372 | 383 | 165,500 | 383 |
| 2024-04-30 | 360 | 395 | 350 | 386 | 573,100 | 386 |
| 2024-04-26 | 368 | 375 | 360 | 374 | 390,900 | 374 |
| 2024-04-25 | 373 | 375 | 365 | 370 | 412,400 | 370 |
| 2024-04-24 | 375 | 379 | 369 | 376 | 273,700 | 376 |
| 2024-04-23 | 364 | 372 | 364 | 371 | 127,400 | 371 |
| 2024-04-22 | 365 | 370 | 359 | 364 | 167,800 | 364 |
| 2024-04-19 | 368 | 368 | 353 | 357 | 233,500 | 357 |
| 2024-04-18 | 358 | 379 | 358 | 370 | 368,000 | 370 |
| 2024-04-17 | 348 | 368 | 348 | 356 | 224,600 | 356 |
| 2024-04-16 | 351 | 353 | 343 | 349 | 203,600 | 349 |
| 2024-04-15 | 342 | 354 | 342 | 353 | 237,800 | 353 |
| 2024-04-12 | 357 | 357 | 347 | 348 | 144,800 | 348 |
| 2024-04-11 | 352 | 356 | 350 | 354 | 85,800 | 354 |
| 2024-04-10 | 356 | 363 | 353 | 356 | 203,100 | 356 |
| 2024-04-09 | 362 | 367 | 358 | 364 | 212,200 | 364 |
| 2024-04-08 | 355 | 360 | 350 | 360 | 179,700 | 360 |
| 2024-04-05 | 355 | 355 | 345 | 348 | 234,700 | 348 |
| 2024-04-04 | 364 | 364 | 356 | 360 | 172,600 | 360 |
| 2024-04-03 | 357 | 363 | 354 | 358 | 214,800 | 358 |
| 2024-04-02 | 375 | 376 | 358 | 363 | 479,200 | 363 |
| 2024-04-01 | 389 | 393 | 370 | 374 | 391,900 | 374 |
| 2024-03-29 | 396 | 399 | 384 | 389 | 418,400 | 389 |
| 2024-03-28 | 400 | 405 | 392 | 397 | 339,700 | 397 |
| 2024-03-27 | 416 | 424 | 413 | 414 | 358,300 | 414 |
| 2024-03-26 | 424 | 424 | 412 | 416 | 602,700 | 416 |
| 2024-03-25 | 436 | 452 | 427 | 428 | 762,000 | 428 |
| 2024-03-22 | 432 | 434 | 423 | 428 | 892,000 | 428 |
| 2024-03-21 | 441 | 446 | 430 | 431 | 570,500 | 431 |
| 2024-03-19 | 416 | 436 | 411 | 432 | 660,800 | 432 |
| 2024-03-18 | 409 | 416 | 402 | 410 | 350,900 | 410 |
| 2024-03-15 | 426 | 435 | 398 | 404 | 664,600 | 404 |
| 2024-03-14 | 409 | 445 | 405 | 433 | 705,800 | 433 |
| 2024-03-13 | 405 | 408 | 396 | 406 | 229,500 | 406 |
| 2024-03-12 | 385 | 401 | 381 | 399 | 132,000 | 399 |
| 2024-03-11 | 397 | 398 | 385 | 391 | 358,800 | 391 |
| 2024-03-08 | 395 | 410 | 394 | 407 | 309,100 | 407 |
| 2024-03-07 | 394 | 405 | 389 | 396 | 283,200 | 396 |
| 2024-03-06 | 386 | 388 | 383 | 388 | 156,700 | 388 |
| 2024-03-05 | 380 | 392 | 377 | 388 | 253,900 | 388 |
| 2024-03-04 | 381 | 390 | 375 | 384 | 211,300 | 384 |
| 2024-03-01 | 380 | 395 | 379 | 384 | 257,700 | 384 |
| 2024-02-29 | 375 | 379 | 371 | 375 | 153,500 | 375 |
| 2024-02-28 | 372 | 375 | 367 | 372 | 237,900 | 372 |
| 2024-02-27 | 376 | 380 | 370 | 373 | 456,300 | 373 |
| 2024-02-26 | 373 | 383 | 367 | 375 | 253,000 | 375 |
| 2024-02-22 | 369 | 371 | 362 | 371 | 133,400 | 371 |
| 2024-02-21 | 359 | 368 | 355 | 368 | 110,400 | 368 |
| 2024-02-20 | 370 | 372 | 358 | 359 | 160,900 | 359 |
| 2024-02-19 | 356 | 372 | 352 | 372 | 310,900 | 372 |
| 2024-02-16 | 341 | 356 | 340 | 356 | 265,200 | 356 |
| 2024-02-15 | 336 | 342 | 334 | 339 | 133,700 | 339 |
| 2024-02-14 | 336 | 336 | 331 | 333 | 114,200 | 333 |
| 2024-02-13 | 329 | 338 | 329 | 336 | 160,900 | 336 |
| 2024-02-09 | 328 | 332 | 326 | 328 | 94,400 | 328 |
| 2024-02-08 | 330 | 332 | 325 | 329 | 96,600 | 329 |
| 2024-02-07 | 329 | 333 | 325 | 331 | 109,300 | 331 |
| 2024-02-06 | 334 | 335 | 329 | 332 | 71,300 | 332 |
| 2024-02-05 | 333 | 335 | 329 | 333 | 127,100 | 333 |
| 2024-02-02 | 338 | 338 | 328 | 330 | 198,600 | 330 |
| 2024-02-01 | 344 | 347 | 337 | 340 | 284,400 | 340 |
| 2024-01-31 | 322 | 349 | 322 | 346 | 434,300 | 346 |
| 2024-01-30 | 318 | 328 | 313 | 325 | 368,100 | 325 |
| 2024-01-29 | 327 | 336 | 325 | 332 | 315,200 | 332 |
| 2024-01-26 | 325 | 325 | 319 | 319 | 154,100 | 319 |
| 2024-01-25 | 316 | 327 | 316 | 324 | 181,400 | 324 |
| 2024-01-24 | 313 | 326 | 313 | 320 | 406,800 | 320 |
| 2024-01-23 | 310 | 317 | 306 | 313 | 392,600 | 313 |
| 2024-01-22 | 299 | 311 | 297 | 306 | 377,100 | 306 |
| 2024-01-19 | 300 | 300 | 295 | 296 | 116,800 | 296 |
| 2024-01-18 | 298 | 298 | 293 | 297 | 173,500 | 297 |
| 2024-01-17 | 305 | 308 | 297 | 298 | 305,100 | 298 |
| 2024-01-16 | 307 | 307 | 299 | 303 | 138,300 | 303 |
| 2024-01-15 | 296 | 308 | 294 | 306 | 335,700 | 306 |
| 2024-01-12 | 304 | 304 | 294 | 294 | 163,900 | 294 |
| 2024-01-11 | 305 | 307 | 302 | 302 | 166,800 | 302 |
| 2024-01-10 | 302 | 303 | 297 | 300 | 201,800 | 300 |
| 2024-01-09 | 300 | 305 | 298 | 300 | 154,600 | 300 |
| 2024-01-05 | 294 | 299 | 294 | 296 | 141,000 | 296 |
| 2024-01-04 | 303 | 303 | 293 | 294 | 163,000 | 294 |
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
