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 |
|---|---|---|---|---|---|
| 2024/07/26 | 560 | 572 | 558 | 561 | 742,700 |
| 2024/07/25 | 570 | 571 | 558 | 560 | 1,588,400 |
| 2024/07/24 | 589 | 591 | 577 | 578 | 620,700 |
| 2024/07/23 | 586 | 594 | 583 | 591 | 568,300 |
| 2024/07/22 | 589 | 595 | 579 | 582 | 589,600 |
| 2024/07/19 | 585 | 589 | 577 | 587 | 587,200 |
| 2024/07/18 | 593 | 597 | 586 | 586 | 567,500 |
| 2024/07/17 | 597 | 600 | 593 | 597 | 627,900 |
| 2024/07/16 | 582 | 595 | 582 | 593 | 837,900 |
| 2024/07/12 | 573 | 585 | 571 | 580 | 682,400 |
| 2024/07/11 | 580 | 581 | 573 | 577 | 509,600 |
| 2024/07/10 | 575 | 584 | 570 | 576 | 804,600 |
| 2024/07/09 | 575 | 579 | 570 | 575 | 569,600 |
| 2024/07/08 | 577 | 580 | 569 | 572 | 499,600 |
| 2024/07/05 | 585 | 588 | 577 | 577 | 532,200 |
| 2024/07/04 | 587 | 592 | 586 | 587 | 462,100 |
| 2024/07/03 | 581 | 590 | 580 | 587 | 479,900 |
| 2024/07/02 | 571 | 585 | 571 | 583 | 663,100 |
| 2024/07/01 | 579 | 579 | 570 | 572 | 549,700 |
| 2024/06/28 | 575 | 582 | 571 | 575 | 798,400 |
| 2024/06/27 | 572 | 577 | 569 | 572 | 1,158,700 |
| 2024/06/26 | 570 | 577 | 567 | 576 | 2,332,700 |
| 2024/06/25 | 565 | 576 | 564 | 572 | 1,796,000 |
| 2024/06/24 | 559 | 568 | 559 | 562 | 765,300 |
| 2024/06/21 | 564 | 569 | 557 | 557 | 956,500 |
| 2024/06/20 | 565 | 567 | 551 | 558 | 1,010,400 |
| 2024/06/19 | 575 | 577 | 569 | 572 | 307,100 |
| 2024/06/18 | 576 | 576 | 568 | 571 | 314,400 |
| 2024/06/17 | 573 | 577 | 565 | 569 | 516,800 |
| 2024/06/14 | 569 | 583 | 568 | 580 | 640,000 |
| 2024/06/13 | 588 | 588 | 572 | 572 | 511,400 |
| 2024/06/12 | 593 | 594 | 583 | 584 | 555,600 |
| 2024/06/11 | 599 | 606 | 595 | 595 | 409,100 |
| 2024/06/10 | 590 | 600 | 590 | 599 | 489,000 |
| 2024/06/07 | 602 | 604 | 585 | 589 | 603,600 |
| 2024/06/06 | 597 | 608 | 595 | 603 | 641,000 |
| 2024/06/05 | 589 | 596 | 581 | 595 | 760,300 |
| 2024/06/04 | 603 | 614 | 596 | 599 | 1,094,200 |
| 2024/06/03 | 577 | 609 | 576 | 608 | 1,437,200 |
| 2024/05/31 | 570 | 578 | 570 | 572 | 3,664,700 |
| 2024/05/30 | 579 | 580 | 560 | 568 | 3,865,200 |
| 2024/05/29 | 590 | 601 | 584 | 584 | 3,221,900 |
| 2024/05/28 | 589 | 593 | 588 | 590 | 785,600 |
| 2024/05/27 | 584 | 589 | 582 | 586 | 590,100 |
| 2024/05/24 | 580 | 589 | 579 | 581 | 753,600 |
| 2024/05/23 | 582 | 589 | 579 | 584 | 974,200 |
| 2024/05/22 | 577 | 596 | 575 | 582 | 1,297,000 |
| 2024/05/21 | 581 | 589 | 575 | 575 | 572,000 |
| 2024/05/20 | 575 | 586 | 573 | 584 | 810,000 |
| 2024/05/17 | 561 | 573 | 561 | 571 | 847,700 |
| 2024/05/16 | 567 | 567 | 557 | 565 | 1,512,300 |
| 2024/05/15 | 570 | 572 | 565 | 565 | 1,159,800 |
| 2024/05/14 | 570 | 571 | 563 | 566 | 1,087,800 |
| 2024/05/13 | 567 | 576 | 566 | 574 | 615,100 |
| 2024/05/10 | 572 | 580 | 568 | 569 | 572,600 |
| 2024/05/09 | 573 | 575 | 566 | 570 | 933,300 |
| 2024/05/08 | 579 | 583 | 575 | 577 | 810,600 |
| 2024/05/07 | 572 | 581 | 568 | 576 | 867,600 |
| 2024/05/02 | 566 | 572 | 565 | 565 | 517,200 |
| 2024/05/01 | 579 | 579 | 566 | 566 | 996,000 |
| 2024/04/30 | 571 | 594 | 569 | 579 | 1,909,800 |
| 2024/04/26 | 564 | 574 | 559 | 574 | 909,000 |
| 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 |