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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
