8614 東洋証券(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	298	305	298	302	190,200	302
2023-12-28	294	298	294	298	83,600	298
2023-12-27	289	293	289	293	164,600	293
2023-12-26	287	291	285	289	207,800	289
2023-12-25	290	291	287	288	137,900	288
2023-12-22	293	295	288	289	151,700	289
2023-12-21	295	296	291	291	151,000	291
2023-12-20	295	298	292	295	211,100	295
2023-12-19	294	298	293	295	158,400	295
2023-12-18	292	296	289	294	181,500	294
2023-12-15	290	296	287	296	156,200	296
2023-12-14	297	302	289	293	217,400	293
2023-12-13	305	307	293	293	296,300	293
2023-12-12	308	317	305	309	380,500	309
2023-12-11	293	302	293	302	186,200	302
2023-12-08	292	295	289	292	347,500	292
2023-12-07	297	300	291	295	308,800	295
2023-12-06	293	303	292	301	265,800	301
2023-12-05	296	298	290	290	224,600	290
2023-12-04	300	304	287	298	325,600	298
2023-12-01	301	307	300	303	307,100	303
2023-11-30	304	304	298	299	145,900	299
2023-11-29	302	308	302	304	121,800	304
2023-11-28	312	312	302	310	142,700	310
2023-11-27	299	312	298	308	272,900	308
2023-11-24	300	301	296	296	74,900	296
2023-11-22	298	302	298	298	71,300	298
2023-11-21	297	301	295	300	107,400	300
2023-11-20	300	304	300	300	87,000	300
2023-11-17	299	301	294	300	115,800	300
2023-11-16	302	302	295	297	110,400	297
2023-11-15	303	309	299	302	155,300	302
2023-11-14	303	303	298	299	67,300	299
2023-11-13	302	303	298	302	75,300	302
2023-11-10	297	298	292	298	88,200	298
2023-11-09	294	298	291	298	80,500	298
2023-11-08	304	304	291	292	155,900	292
2023-11-07	303	305	297	299	115,700	299
2023-11-06	298	305	294	305	200,000	305
2023-11-02	296	297	286	292	130,900	292
2023-11-01	294	300	286	288	242,000	288
2023-10-31	291	294	281	288	441,100	288
2023-10-30	315	318	296	299	1,235,900	299
2023-10-27	306	313	304	313	183,300	313
2023-10-26	312	315	306	306	163,600	306
2023-10-25	317	325	315	317	139,400	317
2023-10-24	315	319	309	317	166,900	317
2023-10-23	324	327	315	318	146,200	318
2023-10-20	324	329	319	324	208,700	324
2023-10-19	337	338	323	329	174,200	329
2023-10-18	331	339	323	337	187,700	337
2023-10-17	316	327	316	325	199,600	325
2023-10-16	312	320	311	314	196,900	314
2023-10-13	318	321	312	315	203,900	315
2023-10-12	322	324	319	324	133,300	324
2023-10-11	324	332	319	322	144,300	322
2023-10-10	328	334	326	327	164,200	327
2023-10-06	321	332	321	328	156,200	328
2023-10-05	307	318	307	318	177,900	318
2023-10-04	308	311	304	304	225,300	304
2023-10-03	318	320	313	313	216,600	313
2023-10-02	324	335	320	320	222,400	320
2023-09-29	336	336	318	321	273,500	321
2023-09-28	330	339	326	336	224,200	336
2023-09-27	332	332	321	328	248,900	328
2023-09-26	344	345	335	335	159,700	335
2023-09-25	342	348	339	345	147,700	345
2023-09-22	338	341	329	337	211,100	337
2023-09-21	350	353	342	342	220,700	342
2023-09-20	375	376	353	353	350,700	353
2023-09-19	353	380	349	372	860,800	372
2023-09-15	341	341	336	338	210,800	338
2023-09-14	351	351	337	341	168,800	341
2023-09-13	365	365	347	348	239,600	348
2023-09-12	361	366	360	364	164,600	364
2023-09-11	362	368	357	362	191,100	362
2023-09-08	349	361	349	358	342,700	358
2023-09-07	356	357	348	349	223,500	349
2023-09-06	350	362	350	355	375,400	355
2023-09-05	348	356	347	351	349,700	351
2023-09-04	332	349	332	347	524,800	347
2023-09-01	323	331	323	331	168,600	331
2023-08-31	330	330	323	325	154,700	325
2023-08-30	327	330	324	329	167,000	329
2023-08-29	325	327	321	325	85,700	325
2023-08-28	326	329	321	324	89,500	324
2023-08-25	325	327	322	325	108,000	325
2023-08-24	325	330	324	329	103,200	329
2023-08-23	324	327	324	326	64,600	326
2023-08-22	325	332	324	327	107,200	327
2023-08-21	323	328	321	326	135,400	326
2023-08-18	310	317	310	320	100,700	320
2023-08-17	308	313	296	313	354,300	313
2023-08-16	321	322	308	308	239,400	308
2023-08-15	324	328	324	324	71,400	324
2023-08-14	325	329	321	324	153,300	324
2023-08-10	318	325	317	325	116,000	325
2023-08-09	325	325	317	321	182,600	321
2023-08-08	328	329	323	327	114,600	327
2023-08-07	326	328	324	325	126,500	325
2023-08-04	325	329	323	327	157,600	327
2023-08-03	333	333	326	329	201,100	329
2023-08-02	338	339	333	335	198,000	335
2023-08-01	342	344	336	342	170,700	342
2023-07-31	342	344	339	342	308,100	342
2023-07-28	339	344	336	339	342,200	339
2023-07-27	338	342	336	339	173,900	339
2023-07-26	341	344	337	339	300,700	339
2023-07-25	339	349	337	343	459,800	343
2023-07-24	333	340	326	340	461,100	340
2023-07-21	325	334	320	330	240,300	330
2023-07-20	330	330	322	325	188,600	325
2023-07-19	325	333	325	333	190,100	333
2023-07-18	311	326	311	322	205,000	322
2023-07-14	310	313	305	311	160,100	311
2023-07-13	304	310	303	308	75,800	308
2023-07-12	304	306	299	304	91,500	304
2023-07-11	303	303	299	301	151,000	301
2023-07-10	300	305	300	300	157,400	300
2023-07-07	300	304	296	300	185,800	300
2023-07-06	307	310	302	302	117,400	302
2023-07-05	311	313	306	308	111,300	308
2023-07-04	309	315	307	312	108,100	312
2023-07-03	310	315	307	311	105,600	311
2023-06-30	313	313	303	308	205,400	308
2023-06-29	322	326	310	313	182,900	313
2023-06-28	315	324	315	319	147,600	319
2023-06-27	313	316	308	313	151,300	313
2023-06-26	320	321	309	314	204,400	314
2023-06-23	334	336	322	323	197,400	323
2023-06-22	331	338	330	331	275,700	331
2023-06-21	326	336	326	331	383,900	331
2023-06-20	323	326	318	326	215,200	326
2023-06-19	317	328	317	325	352,700	325
2023-06-16	304	317	303	314	339,000	314
2023-06-15	290	313	290	309	319,900	309
2023-06-14	285	292	285	292	169,000	292
2023-06-13	288	291	283	284	156,300	284
2023-06-12	289	290	284	288	273,200	288
2023-06-09	283	291	282	289	186,500	289
2023-06-08	281	284	278	283	169,900	283
2023-06-07	277	285	276	282	265,100	282
2023-06-06	277	277	271	277	204,000	277
2023-06-05	275	281	271	281	140,400	281
2023-06-02	265	277	265	271	311,700	271
2023-06-01	260	270	260	266	364,100	266
2023-05-31	264	265	258	264	624,600	264
2023-05-30	270	270	264	266	685,500	266
2023-05-29	272	274	268	268	258,700	268
2023-05-26	280	280	270	270	377,000	270
2023-05-25	280	284	275	280	294,600	280
2023-05-24	291	295	279	281	390,300	281
2023-05-23	301	301	287	295	380,000	295
2023-05-22	316	317	294	300	571,700	300
2023-05-19	323	325	319	321	256,600	321
2023-05-18	330	331	320	323	186,000	323
2023-05-17	342	343	328	329	145,900	329
2023-05-16	337	345	333	340	142,000	340
2023-05-15	325	338	325	338	296,300	338
2023-05-12	324	325	321	324	49,100	324
2023-05-11	322	324	320	324	202,200	324
2023-05-10	323	325	321	325	68,900	325
2023-05-09	319	325	318	323	214,200	323
2023-05-08	324	325	319	319	218,400	319
2023-05-02	328	328	320	326	240,300	326
2023-05-01	327	330	323	329	229,300	329
2023-04-28	322	327	320	327	147,600	327
2023-04-27	320	324	317	322	235,000	322
2023-04-26	318	324	315	323	348,700	323
2023-04-25	320	324	319	321	131,500	321
2023-04-24	321	323	319	320	119,100	320
2023-04-21	320	325	318	321	108,000	321
2023-04-20	321	322	317	320	107,500	320
2023-04-19	319	324	315	324	169,100	324
2023-04-18	321	323	316	319	203,000	319
2023-04-17	324	324	318	321	116,700	321
2023-04-14	325	325	321	324	174,800	324
2023-04-13	321	327	320	325	138,200	325
2023-04-12	328	328	319	323	229,200	323
2023-04-11	340	343	327	329	195,200	329
2023-04-10	328	341	327	338	370,000	338
2023-04-07	308	333	308	328	530,600	328
2023-04-06	312	314	307	309	311,300	309
2023-04-05	310	322	309	316	363,800	316
2023-04-04	310	317	307	313	416,900	313
2023-04-03	316	316	303	312	651,100	312
2023-03-31	324	324	315	316	355,200	316
2023-03-30	364	365	316	322	750,200	322
2023-03-29	368	369	359	362	2,550,200	362
2023-03-28	362	371	351	369	518,300	369
2023-03-27	358	361	350	355	189,300	355
2023-03-24	345	356	341	356	268,100	356
2023-03-23	351	351	342	348	307,200	348
2023-03-22	350	364	350	355	354,300	355
2023-03-20	339	346	337	344	479,700	344
2023-03-17	338	342	335	342	392,300	342
2023-03-16	330	338	324	336	360,500	336
2023-03-15	335	340	334	338	260,700	338
2023-03-14	336	336	326	334	667,000	334
2023-03-13	342	346	337	342	437,500	342
2023-03-10	341	349	336	348	377,900	348
2023-03-09	349	351	339	346	278,000	346
2023-03-08	345	348	337	346	208,200	346
2023-03-07	342	350	337	343	257,500	343
2023-03-06	344	344	331	343	226,900	343
2023-03-03	343	346	336	341	257,200	341
2023-03-02	348	348	335	339	257,800	339
2023-03-01	345	355	335	348	484,100	348
2023-02-28	345	347	342	347	195,400	347
2023-02-27	336	347	335	345	218,100	345
2023-02-24	338	340	332	336	236,000	336
2023-02-22	340	342	337	338	382,600	338
2023-02-21	326	344	326	342	553,200	342
2023-02-20	324	328	323	326	124,000	326
2023-02-17	324	327	321	324	217,200	324
2023-02-16	324	340	324	326	258,600	326
2023-02-15	321	326	318	324	251,300	324
2023-02-14	313	325	313	324	415,800	324
2023-02-13	310	316	309	311	125,100	311
2023-02-10	312	313	308	309	226,800	309
2023-02-09	304	316	302	314	341,400	314
2023-02-08	295	310	295	307	452,400	307
2023-02-07	283	299	283	297	330,500	297
2023-02-06	284	284	280	282	110,700	282
2023-02-03	279	283	277	282	283,100	282
2023-02-02	275	280	274	280	167,600	280
2023-02-01	277	277	273	275	136,800	275
2023-01-31	274	277	271	276	307,300	276
2023-01-30	281	281	273	275	250,100	275
2023-01-27	283	283	279	279	119,800	279
2023-01-26	280	284	279	283	128,000	283
2023-01-25	280	282	279	279	164,400	279
2023-01-24	281	283	279	281	164,600	281
2023-01-23	281	286	279	281	288,000	281
2023-01-20	283	289	277	281	436,400	281
2023-01-19	291	293	279	279	272,100	279
2023-01-18	294	296	286	294	146,900	294
2023-01-17	294	294	289	291	125,000	291
2023-01-16	290	294	288	291	130,300	291
2023-01-13	291	297	289	292	166,800	292
2023-01-12	294	294	285	291	153,600	291
2023-01-11	289	302	287	289	261,900	289
2023-01-10	291	293	284	288	240,400	288
2023-01-06	289	293	287	289	162,300	289
2023-01-05	289	292	282	290	326,800	290
2023-01-04	292	296	291	291	214,400	291

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31