日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/10/02 893 907 888 892 2,892,800
2026/10/01 882 893 876 889 1,966,700
2026/09/30 867 883 855 878 1,325,200
2026/09/29 877 879 860 866 1,152,500
2026/09/28 907 911 901 904 1,460,300
2026/09/25 888 906 888 906 1,052,400
2026/09/24 899 902 887 887 1,246,300
2026/09/18 896 902 888 898 1,239,700
2026/09/17 888 900 887 895 583,800
2026/09/16 891 899 886 887 735,800
2026/09/15 895 897 883 890 737,900
2026/09/14 885 896 883 895 590,900
2026/09/11 868 897 865 889 1,039,900
2026/09/10 875 894 872 893 765,300
2026/09/09 879 884 867 875 823,700
2026/09/08 893 902 885 885 777,900
2026/09/07 904 905 890 899 696,300
2026/09/04 895 910 890 903 1,081,600
2026/09/03 891 902 891 891 871,100
2026/09/02 904 907 886 890 1,354,700
2026/09/01 915 928 912 918 1,223,000
2026/08/31 908 925 903 920 1,383,200
2026/08/28 893 922 889 920 1,247,700
2026/08/27 876 897 873 896 918,100
2026/08/26 867 875 866 872 648,900
2026/08/25 858 867 855 864 621,500
2026/08/24 860 860 849 854 506,100
2026/08/21 844 857 844 853 676,900
2026/08/20 830 853 822 853 926,300
2026/08/19 827 836 818 826 878,500
2026/08/18 833 841 832 834 412,800
2026/08/17 836 837 832 833 438,600
2026/08/14 838 843 832 837 656,000
2026/08/13 824 844 824 840 964,400
2026/08/12 830 830 814 818 667,600
2026/08/10 830 830 814 821 629,000
2026/08/07 830 832 821 822 474,200
2026/08/06 820 830 819 828 605,500
2026/08/05 812 827 810 819 671,000
2026/08/04 810 813 801 806 895,700
2026/08/03 797 813 786 808 1,449,600
2026/07/31 788 832 775 802 2,394,900
2026/07/30 779 794 772 793 1,218,000
2026/07/29 796 799 779 794 1,280,900
2026/07/28 812 812 792 796 774,400
2026/07/27 819 825 812 815 740,300
2026/07/24 807 812 802 812 840,300
2026/07/23 805 822 805 814 588,700
2026/07/22 806 817 804 812 888,000
2026/07/21 784 806 780 802 878,000
2026/07/17 800 803 766 778 939,000
2026/07/16 801 811 800 807 710,500
2026/07/15 789 806 787 805 1,408,200
2026/07/14 773 783 770 778 636,400
2026/07/13 778 788 772 774 665,400
2026/07/10 777 785 771 776 781,300
2026/07/09 765 771 758 768 714,300
2026/07/08 760 776 759 770 808,900
2026/07/07 770 775 759 759 463,000
2026/07/06 771 774 762 764 502,900
2026/07/03 762 767 756 766 432,400
2026/07/02 768 771 756 758 631,800
2026/07/01 759 769 756 763 538,400
2026/06/30 761 769 754 754 872,600
2026/06/29 767 773 750 757 1,101,400
2026/06/26 755 767 755 764 1,144,300
2026/06/25 750 761 741 754 1,582,800
2026/06/24 735 744 730 736 800,900
2026/06/23 749 749 736 736 781,400
2026/06/22 735 749 731 749 834,700
2026/06/19 747 751 735 740 1,185,400
2026/06/18 747 755 745 749 864,000
2026/06/17 758 763 742 742 906,000
2026/06/16 740 756 735 753 1,370,800
2026/06/15 735 754 733 744 1,391,100
2026/06/12 725 728 718 728 929,800
2026/06/11 714 719 708 716 648,200
2026/06/10 720 735 716 720 898,200
2026/06/09 710 725 710 720 1,577,100
2026/06/08 697 706 694 706 897,800
2026/06/05 709 720 706 709 929,700
2026/06/04 702 708 695 701 682,900
2026/06/03 707 712 701 707 1,019,000
2026/06/02 684 708 673 707 1,539,700
2026/06/01 693 693 684 687 1,050,900
2026/05/29 692 701 691 694 957,800
2026/05/28 692 692 683 691 958,300
2026/05/27 689 697 685 693 1,141,600
2026/05/26 695 695 687 689 847,900
2026/05/25 704 706 689 696 1,066,300
2026/05/22 705 707 697 704 865,000
2026/05/21 700 709 699 704 812,300
2026/05/20 696 698 686 693 918,100
2026/05/19 708 713 695 699 1,046,600
2026/05/18 710 710 700 700 736,700
2026/05/15 708 723 705 710 747,300
2026/05/14 709 712 706 710 598,100
2026/05/13 703 716 703 716 578,200
2026/05/12 710 714 700 703 980,400
2026/05/11 693 710 692 710 941,000
2026/05/08 691 695 681 692 1,097,400
2026/05/07 698 701 686 691 1,282,200
2026/05/01 700 700 684 688 2,138,300
2026/04/30 720 727 701 704 2,206,400
2026/04/28 716 733 714 732 1,119,600
2026/04/27 711 717 706 714 718,200
2026/04/24 717 720 712 716 854,100
2026/04/23 716 717 709 716 1,123,600
2026/04/22 731 732 715 716 928,400
2026/04/21 748 750 729 729 978,500
2026/04/20 763 763 744 744 712,500
2026/04/17 764 766 752 755 543,900
2026/04/16 770 777 766 766 658,500
2026/04/15 764 770 759 762 733,800
2026/04/14 760 764 753 757 533,000
2026/04/13 748 758 746 756 517,800
2026/04/10 754 762 750 750 508,000
2026/04/09 763 766 750 752 800,600
2026/04/08 758 763 755 763 1,158,900
2026/04/07 737 746 737 743 671,300
2026/04/06 739 741 733 733 480,500
2026/04/03 738 743 734 737 670,200
2026/03/27 750 768 744 759 3,208,300
2026/03/26 766 767 751 759 1,005,700
2026/03/25 760 767 757 763 926,700
2026/03/24 751 755 739 746 1,095,100
2026/03/23 736 744 721 729 1,532,400
2026/03/19 747 753 744 748 816,200
2026/03/18 750 759 745 758 774,900
2026/03/17 748 753 735 735 1,036,500
2026/03/16 738 746 735 737 687,900
2026/03/13 735 749 735 742 763,800
2026/03/12 760 760 742 746 869,700
2026/03/11 762 771 761 762 633,900
2026/03/10 753 763 745 758 886,000
2026/03/09 732 743 718 740 1,731,500
2026/03/06 755 765 748 761 1,110,500
2026/03/05 765 774 758 765 1,247,500
2026/03/04 750 765 725 739 2,198,800
2026/03/03 813 813 780 782 1,520,200
2026/03/02 800 817 792 813 1,615,900
2026/02/27 796 832 793 830 1,844,800
2026/02/26 804 806 793 795 1,307,600
2026/02/25 784 802 777 797 1,811,200
2026/02/24 773 778 763 774 783,800
2026/02/20 784 784 770 773 976,700
2026/02/19 780 790 776 790 814,600
2026/02/18 779 781 771 777 639,800
2026/02/17 776 784 772 772 834,300
2026/02/16 777 777 769 775 823,400
2026/02/13 771 774 763 767 942,700
2026/02/12 771 779 769 776 1,094,600
2026/02/10 771 779 770 773 1,075,500
2026/02/09 779 779 760 764 939,000
2026/02/06 746 755 742 754 675,600
2026/02/05 760 762 744 749 1,061,400
2026/02/04 747 756 742 756 773,100
2026/02/03 730 748 727 748 1,304,100
2026/02/02 734 739 717 722 1,616,800
2026/01/30 734 757 729 740 1,554,400
2026/01/29 722 735 718 729 876,300
2026/01/28 726 728 718 725 810,100
2026/01/27 728 735 723 735 770,400
2026/01/26 731 736 725 731 863,500
2026/01/23 740 748 737 743 878,200
2026/01/22 736 740 731 736 1,065,800
2026/01/21 727 730 720 727 1,014,100
2026/01/20 745 747 739 740 660,200
2026/01/19 752 753 736 745 812,400
2026/01/16 750 752 743 752 655,600
2026/01/15 745 752 742 746 1,059,600
2026/01/14 736 744 731 743 928,500
2026/01/13 731 736 724 734 885,200
2026/01/09 722 724 713 716 760,900
2026/01/08 717 724 711 715 653,200
2026/01/07 715 725 714 721 888,600
2026/01/06 709 723 707 718 895,900
2026/01/05 690 704 690 704 1,115,600
2025/12/30 692 694 687 687 705,100
2025/12/29 688 695 686 692 662,900
2025/12/26 681 688 679 685 720,800
2025/12/25 686 687 677 678 624,200
2025/12/24 680 684 677 681 671,100
2025/12/23 673 684 671 679 938,300
2025/12/22 676 677 666 670 1,005,600
2025/12/19 665 671 662 666 1,010,200
2025/12/18 667 672 664 667 649,300
2025/12/17 662 669 656 669 918,400
2025/12/16 677 677 660 661 781,700
2025/12/15 675 679 672 677 757,300
2025/12/12 670 676 668 672 735,400
2025/12/11 677 677 662 664 973,100
2025/12/10 658 669 656 667 990,800
2025/12/09 651 655 649 655 519,300
2025/12/08 647 655 643 655 539,500
2025/12/05 660 660 643 643 768,000
2025/12/04 645 661 644 657 1,184,900
2025/12/03 648 650 641 642 1,002,700
2025/12/02 652 656 646 651 890,800
2025/12/01 648 656 646 651 1,113,800

このページの先頭へ