東海東京フィナンシャル・ホールディングス(8616)の株価時系列情報
東海東京フィナンシャル・ホールディングス(8616)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 |
---|---|---|---|---|---|
2024/04/25 | 570 | 570 | 557 | 560 | 847,800 |
2024/04/24 | 575 | 575 | 566 | 570 | 666,300 |
2024/04/23 | 572 | 575 | 566 | 568 | 409,300 |
2024/04/22 | 564 | 573 | 563 | 569 | 714,300 |
2024/04/19 | 560 | 562 | 547 | 555 | 1,213,500 |
2024/04/18 | 556 | 567 | 556 | 565 | 574,600 |
2024/04/17 | 563 | 565 | 552 | 555 | 996,200 |
2024/04/16 | 574 | 580 | 561 | 563 | 1,123,700 |
2024/04/15 | 575 | 582 | 573 | 581 | 474,100 |
2024/04/12 | 586 | 586 | 579 | 580 | 866,600 |
2024/04/11 | 576 | 584 | 573 | 584 | 1,682,100 |
2024/04/10 | 578 | 585 | 578 | 582 | 1,067,400 |
2024/04/09 | 581 | 589 | 577 | 583 | 873,400 |
2024/04/08 | 567 | 580 | 566 | 578 | 962,000 |
2024/04/05 | 560 | 566 | 557 | 562 | 1,363,600 |
2024/04/04 | 579 | 583 | 576 | 578 | 959,800 |
2024/04/03 | 571 | 582 | 567 | 577 | 1,085,000 |
2024/04/02 | 587 | 591 | 579 | 581 | 972,100 |
2024/04/01 | 612 | 614 | 585 | 585 | 1,231,000 |
2024/03/29 | 602 | 611 | 601 | 609 | 662,500 |
2024/03/28 | 614 | 615 | 601 | 601 | 1,355,900 |
2024/03/27 | 627 | 638 | 625 | 627 | 1,949,600 |
2024/03/26 | 634 | 634 | 621 | 624 | 1,510,500 |
2024/03/25 | 630 | 645 | 630 | 635 | 1,622,700 |
2024/03/22 | 634 | 634 | 624 | 629 | 729,100 |
2024/03/21 | 621 | 635 | 621 | 629 | 1,065,600 |
2024/03/19 | 617 | 619 | 608 | 615 | 968,200 |
2024/03/18 | 607 | 621 | 606 | 616 | 870,000 |
2024/03/15 | 605 | 611 | 602 | 604 | 680,100 |
2024/03/14 | 595 | 609 | 594 | 606 | 907,100 |
2024/03/13 | 599 | 604 | 584 | 589 | 1,079,400 |
2024/03/12 | 589 | 596 | 585 | 593 | 629,600 |
2024/03/11 | 607 | 608 | 591 | 596 | 1,160,700 |
2024/03/08 | 604 | 626 | 601 | 613 | 1,084,300 |
2024/03/07 | 605 | 632 | 604 | 614 | 1,515,400 |
2024/03/06 | 600 | 605 | 597 | 602 | 635,700 |
2024/03/05 | 591 | 605 | 591 | 600 | 454,200 |
2024/03/04 | 607 | 609 | 592 | 593 | 898,200 |
2024/03/01 | 600 | 609 | 599 | 602 | 621,100 |
2024/02/29 | 602 | 603 | 592 | 593 | 1,062,900 |
2024/02/28 | 593 | 609 | 593 | 601 | 839,700 |
2024/02/27 | 576 | 609 | 576 | 593 | 1,650,800 |
2024/02/26 | 580 | 583 | 574 | 577 | 640,200 |
2024/02/22 | 574 | 576 | 570 | 576 | 564,300 |
2024/02/21 | 576 | 576 | 568 | 570 | 764,300 |
2024/02/20 | 587 | 588 | 571 | 575 | 918,800 |
2024/02/19 | 558 | 585 | 558 | 584 | 1,658,300 |
2024/02/16 | 551 | 559 | 550 | 556 | 897,500 |
2024/02/15 | 556 | 556 | 545 | 548 | 693,400 |
2024/02/14 | 555 | 555 | 546 | 549 | 724,800 |
2024/02/13 | 557 | 564 | 555 | 556 | 678,600 |
2024/02/09 | 558 | 559 | 551 | 552 | 932,800 |
2024/02/08 | 570 | 571 | 560 | 563 | 720,300 |
2024/02/07 | 565 | 570 | 562 | 570 | 635,700 |
2024/02/06 | 565 | 571 | 562 | 569 | 494,600 |
2024/02/05 | 559 | 573 | 556 | 567 | 870,100 |
2024/02/02 | 566 | 567 | 552 | 553 | 1,067,900 |
2024/02/01 | 570 | 580 | 563 | 566 | 1,104,900 |
2024/01/31 | 559 | 588 | 558 | 572 | 2,426,800 |
2024/01/30 | 558 | 560 | 553 | 557 | 1,039,200 |
2024/01/29 | 550 | 561 | 550 | 559 | 748,400 |
2024/01/26 | 557 | 558 | 546 | 546 | 890,100 |
2024/01/25 | 553 | 564 | 552 | 559 | 951,900 |
2024/01/24 | 552 | 554 | 543 | 548 | 838,200 |
2024/01/23 | 556 | 558 | 552 | 553 | 822,100 |
2024/01/22 | 551 | 556 | 550 | 555 | 417,100 |
2024/01/19 | 557 | 557 | 547 | 550 | 507,300 |
2024/01/18 | 553 | 557 | 549 | 552 | 537,200 |
2024/01/17 | 560 | 566 | 553 | 553 | 1,039,200 |
2024/01/16 | 563 | 565 | 558 | 558 | 985,900 |
2024/01/15 | 545 | 567 | 545 | 564 | 895,100 |
2024/01/12 | 560 | 561 | 545 | 546 | 949,800 |
2024/01/11 | 554 | 566 | 552 | 559 | 1,067,600 |
2024/01/10 | 554 | 556 | 547 | 551 | 599,300 |
2024/01/09 | 560 | 564 | 555 | 556 | 758,200 |
2024/01/05 | 545 | 556 | 542 | 556 | 949,200 |
2024/01/04 | 524 | 539 | 520 | 536 | 632,800 |
2023/12/29 | 527 | 533 | 523 | 526 | 517,000 |
2023/12/28 | 530 | 533 | 526 | 527 | 370,100 |
2023/12/27 | 529 | 532 | 525 | 530 | 599,400 |
2023/12/26 | 523 | 531 | 521 | 528 | 658,500 |
2023/12/25 | 526 | 529 | 521 | 522 | 543,100 |
2023/12/22 | 520 | 526 | 520 | 523 | 510,500 |
2023/12/21 | 522 | 523 | 518 | 519 | 602,500 |
2023/12/20 | 519 | 527 | 519 | 525 | 689,900 |
2023/12/19 | 519 | 519 | 513 | 518 | 801,400 |
2023/12/18 | 503 | 519 | 500 | 518 | 1,366,800 |
2023/12/15 | 516 | 521 | 510 | 513 | 1,902,600 |
2023/12/14 | 530 | 535 | 513 | 517 | 1,608,100 |
2023/12/13 | 548 | 552 | 504 | 534 | 4,209,400 |
2023/12/12 | 544 | 550 | 543 | 547 | 603,000 |
2023/12/11 | 547 | 551 | 542 | 546 | 755,300 |
2023/12/08 | 546 | 550 | 539 | 542 | 941,900 |
2023/12/07 | 544 | 549 | 543 | 547 | 420,700 |
2023/12/06 | 537 | 553 | 537 | 551 | 718,600 |
2023/12/05 | 545 | 550 | 535 | 536 | 898,300 |
2023/12/04 | 555 | 555 | 545 | 548 | 531,500 |
2023/12/01 | 559 | 560 | 555 | 556 | 558,900 |
2023/11/30 | 545 | 559 | 545 | 553 | 885,900 |
2023/11/29 | 545 | 551 | 542 | 550 | 531,100 |
2023/11/28 | 557 | 558 | 547 | 549 | 616,100 |
2023/11/27 | 564 | 564 | 552 | 556 | 658,700 |
2023/11/24 | 550 | 558 | 547 | 555 | 1,023,800 |
2023/11/22 | 530 | 549 | 528 | 546 | 831,700 |
2023/11/21 | 541 | 545 | 530 | 533 | 1,008,600 |
2023/11/20 | 539 | 548 | 538 | 545 | 977,600 |
2023/11/17 | 524 | 540 | 522 | 539 | 808,500 |
2023/11/16 | 527 | 531 | 518 | 525 | 963,200 |
2023/11/15 | 536 | 538 | 529 | 530 | 640,400 |
2023/11/14 | 540 | 541 | 532 | 532 | 326,100 |
2023/11/13 | 540 | 545 | 537 | 540 | 787,800 |
2023/11/10 | 529 | 538 | 526 | 537 | 581,000 |
2023/11/09 | 514 | 534 | 512 | 531 | 1,217,900 |
2023/11/08 | 538 | 538 | 514 | 515 | 1,321,900 |
2023/11/07 | 538 | 545 | 535 | 537 | 820,500 |
2023/11/06 | 542 | 550 | 539 | 541 | 1,111,700 |
2023/11/02 | 535 | 536 | 523 | 533 | 1,259,000 |
2023/11/01 | 516 | 541 | 508 | 530 | 2,949,800 |
2023/10/31 | 483 | 527 | 479 | 510 | 4,969,300 |
2023/10/30 | 495 | 498 | 482 | 484 | 2,788,800 |
2023/10/27 | 490 | 499 | 490 | 499 | 699,500 |
2023/10/26 | 495 | 498 | 486 | 487 | 642,400 |
2023/10/25 | 496 | 502 | 493 | 495 | 760,000 |
2023/10/24 | 497 | 497 | 481 | 493 | 1,078,000 |
2023/10/23 | 500 | 504 | 496 | 497 | 789,300 |
2023/10/20 | 502 | 504 | 497 | 497 | 967,500 |
2023/10/19 | 498 | 504 | 497 | 500 | 685,000 |
2023/10/18 | 500 | 507 | 499 | 505 | 956,900 |
2023/10/17 | 500 | 507 | 491 | 498 | 1,100,200 |
2023/10/16 | 489 | 501 | 488 | 500 | 1,315,200 |
2023/10/13 | 496 | 504 | 495 | 495 | 940,300 |
2023/10/12 | 493 | 502 | 493 | 502 | 973,100 |
2023/10/11 | 499 | 499 | 492 | 493 | 781,700 |
2023/10/10 | 491 | 498 | 488 | 495 | 845,600 |
2023/10/06 | 480 | 486 | 473 | 481 | 894,300 |
2023/10/05 | 455 | 478 | 455 | 477 | 1,318,800 |
2023/10/04 | 457 | 462 | 451 | 452 | 1,448,600 |
2023/10/03 | 477 | 482 | 467 | 467 | 1,031,600 |
2023/10/02 | 477 | 494 | 477 | 482 | 1,194,600 |
2023/09/29 | 499 | 500 | 483 | 485 | 1,166,700 |
2023/09/28 | 498 | 507 | 494 | 499 | 1,365,300 |
2023/09/27 | 509 | 510 | 497 | 510 | 1,554,900 |
2023/09/26 | 510 | 514 | 505 | 509 | 1,597,600 |
2023/09/25 | 503 | 503 | 496 | 497 | 708,600 |
2023/09/22 | 494 | 505 | 492 | 503 | 910,900 |
2023/09/21 | 497 | 506 | 497 | 497 | 943,000 |
2023/09/20 | 508 | 510 | 497 | 497 | 1,376,400 |
2023/09/19 | 486 | 502 | 486 | 502 | 1,584,500 |
2023/09/15 | 485 | 487 | 479 | 479 | 1,258,000 |
2023/09/14 | 476 | 482 | 475 | 480 | 651,400 |
2023/09/13 | 475 | 477 | 472 | 474 | 449,800 |
2023/09/12 | 474 | 476 | 469 | 475 | 745,900 |
2023/09/11 | 467 | 473 | 467 | 472 | 716,900 |
2023/09/08 | 463 | 466 | 460 | 464 | 861,200 |
2023/09/07 | 462 | 465 | 460 | 462 | 673,800 |
2023/09/06 | 455 | 464 | 455 | 463 | 927,700 |
2023/09/05 | 453 | 455 | 450 | 454 | 498,300 |
2023/09/04 | 455 | 457 | 451 | 453 | 506,400 |
2023/09/01 | 449 | 455 | 448 | 454 | 622,300 |
2023/08/31 | 450 | 451 | 446 | 449 | 636,300 |
2023/08/30 | 446 | 452 | 445 | 452 | 648,100 |
2023/08/29 | 449 | 452 | 445 | 448 | 730,500 |
2023/08/28 | 446 | 448 | 443 | 448 | 804,600 |
2023/08/25 | 439 | 444 | 438 | 444 | 763,000 |
2023/08/24 | 435 | 439 | 435 | 439 | 498,900 |
2023/08/23 | 428 | 438 | 428 | 438 | 1,000,000 |
2023/08/22 | 423 | 430 | 423 | 430 | 464,700 |
2023/08/21 | 417 | 423 | 417 | 421 | 646,000 |
2023/08/18 | 416 | 421 | 416 | 419 | 620,500 |
2023/08/17 | 420 | 423 | 414 | 420 | 786,300 |
2023/08/16 | 424 | 425 | 422 | 424 | 470,800 |
2023/08/15 | 429 | 430 | 427 | 428 | 273,200 |
2023/08/14 | 430 | 433 | 427 | 428 | 500,100 |
2023/08/10 | 426 | 430 | 425 | 430 | 516,500 |
2023/08/09 | 426 | 427 | 422 | 424 | 440,300 |
2023/08/08 | 425 | 428 | 424 | 428 | 598,000 |
2023/08/07 | 423 | 428 | 418 | 422 | 1,207,600 |
2023/08/04 | 415 | 426 | 415 | 425 | 1,640,100 |
2023/08/03 | 418 | 423 | 412 | 415 | 1,987,700 |
2023/08/02 | 437 | 437 | 422 | 424 | 2,215,300 |
2023/08/01 | 438 | 443 | 433 | 442 | 2,010,900 |
2023/07/31 | 420 | 439 | 417 | 438 | 3,684,600 |
2023/07/28 | 412 | 417 | 409 | 414 | 1,176,000 |
2023/07/27 | 412 | 417 | 409 | 415 | 788,100 |
2023/07/26 | 414 | 414 | 409 | 412 | 900,100 |
2023/07/25 | 405 | 418 | 404 | 414 | 1,628,200 |
2023/07/24 | 406 | 406 | 402 | 403 | 727,200 |
2023/07/21 | 402 | 404 | 398 | 404 | 884,300 |
2023/07/20 | 400 | 403 | 398 | 400 | 1,194,900 |
2023/07/19 | 394 | 399 | 393 | 399 | 1,095,600 |
2023/07/18 | 387 | 393 | 387 | 391 | 567,600 |
2023/07/14 | 392 | 393 | 387 | 387 | 601,200 |
2023/07/13 | 390 | 391 | 385 | 389 | 499,000 |
2023/07/12 | 394 | 395 | 389 | 389 | 453,300 |
2023/07/11 | 395 | 398 | 394 | 394 | 738,700 |
2023/07/10 | 392 | 398 | 391 | 392 | 1,012,400 |
2023/07/07 | 389 | 395 | 389 | 392 | 755,000 |
2023/07/06 | 396 | 396 | 389 | 392 | 682,500 |
2023/07/05 | 395 | 397 | 393 | 396 | 653,500 |
2023/07/04 | 391 | 399 | 390 | 397 | 1,258,100 |