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 |
|---|---|---|---|---|---|
| 2025/07/31 | 525 | 580 | 515 | 548 | 5,245,000 |
| 2025/07/30 | 533 | 535 | 525 | 527 | 787,300 |
| 2025/07/29 | 525 | 530 | 523 | 530 | 486,900 |
| 2025/07/28 | 539 | 539 | 526 | 529 | 889,200 |
| 2025/07/25 | 535 | 542 | 533 | 539 | 889,400 |
| 2025/07/24 | 530 | 540 | 528 | 534 | 973,400 |
| 2025/07/23 | 522 | 532 | 520 | 529 | 1,070,700 |
| 2025/07/22 | 516 | 522 | 513 | 517 | 521,400 |
| 2025/07/18 | 519 | 519 | 513 | 516 | 395,200 |
| 2025/07/17 | 511 | 519 | 511 | 516 | 620,700 |
| 2025/07/16 | 518 | 520 | 511 | 515 | 647,500 |
| 2025/07/15 | 523 | 527 | 517 | 519 | 530,400 |
| 2025/07/14 | 519 | 522 | 517 | 522 | 579,300 |
| 2025/07/11 | 509 | 523 | 509 | 518 | 1,172,200 |
| 2025/07/10 | 506 | 507 | 502 | 507 | 502,300 |
| 2025/07/09 | 497 | 508 | 497 | 505 | 820,100 |
| 2025/07/08 | 491 | 498 | 490 | 498 | 516,300 |
| 2025/07/07 | 498 | 498 | 492 | 494 | 365,300 |
| 2025/07/04 | 499 | 501 | 496 | 498 | 498,100 |
| 2025/07/03 | 494 | 498 | 491 | 498 | 581,100 |
| 2025/07/02 | 491 | 497 | 490 | 496 | 377,400 |
| 2025/07/01 | 494 | 496 | 490 | 493 | 460,300 |
| 2025/06/30 | 499 | 502 | 495 | 495 | 654,800 |
| 2025/06/27 | 492 | 497 | 492 | 496 | 854,800 |
| 2025/06/26 | 484 | 488 | 483 | 488 | 497,500 |
| 2025/06/25 | 482 | 484 | 480 | 483 | 451,100 |
| 2025/06/24 | 480 | 484 | 478 | 482 | 490,200 |
| 2025/06/23 | 478 | 480 | 470 | 475 | 491,500 |
| 2025/06/20 | 488 | 488 | 479 | 479 | 1,343,000 |
| 2025/06/19 | 492 | 495 | 487 | 488 | 466,900 |
| 2025/06/18 | 484 | 491 | 484 | 491 | 534,900 |
| 2025/06/17 | 485 | 489 | 485 | 486 | 369,200 |
| 2025/06/16 | 481 | 485 | 481 | 485 | 491,300 |
| 2025/06/13 | 480 | 482 | 476 | 480 | 592,000 |
| 2025/06/12 | 481 | 483 | 480 | 482 | 273,300 |
| 2025/06/11 | 485 | 485 | 480 | 482 | 339,700 |
| 2025/06/10 | 486 | 489 | 483 | 483 | 551,600 |
| 2025/06/09 | 486 | 489 | 484 | 485 | 294,300 |
| 2025/06/06 | 482 | 485 | 480 | 484 | 434,800 |
| 2025/06/05 | 480 | 481 | 478 | 479 | 438,200 |
| 2025/06/04 | 482 | 486 | 481 | 482 | 479,400 |
| 2025/06/03 | 485 | 485 | 479 | 481 | 418,200 |
| 2025/06/02 | 480 | 484 | 478 | 484 | 473,800 |
| 2025/05/30 | 471 | 484 | 471 | 481 | 814,600 |
| 2025/05/29 | 473 | 479 | 472 | 477 | 763,500 |
| 2025/05/28 | 473 | 475 | 470 | 471 | 563,300 |
| 2025/05/27 | 467 | 470 | 466 | 470 | 320,200 |
| 2025/05/26 | 468 | 471 | 466 | 466 | 279,900 |
| 2025/05/23 | 466 | 469 | 466 | 466 | 370,700 |
| 2025/05/22 | 458 | 466 | 457 | 464 | 359,400 |
| 2025/05/21 | 460 | 466 | 458 | 465 | 457,500 |
| 2025/05/20 | 462 | 465 | 457 | 457 | 852,200 |
| 2025/05/19 | 467 | 472 | 461 | 461 | 534,400 |
| 2025/05/16 | 465 | 466 | 460 | 464 | 458,300 |
| 2025/05/15 | 467 | 468 | 462 | 464 | 437,700 |
| 2025/05/14 | 467 | 473 | 464 | 472 | 573,200 |
| 2025/05/13 | 474 | 478 | 467 | 467 | 515,500 |
| 2025/05/12 | 464 | 468 | 464 | 468 | 449,900 |
| 2025/05/09 | 464 | 467 | 462 | 462 | 538,500 |
| 2025/05/08 | 461 | 463 | 457 | 460 | 486,600 |
| 2025/05/07 | 461 | 464 | 458 | 461 | 546,600 |
| 2025/05/02 | 463 | 468 | 459 | 461 | 782,900 |
| 2025/05/01 | 467 | 469 | 463 | 466 | 790,000 |
| 2025/04/30 | 481 | 484 | 463 | 471 | 1,972,700 |
| 2025/04/28 | 477 | 480 | 474 | 476 | 758,800 |
| 2025/04/25 | 473 | 477 | 472 | 472 | 586,300 |
| 2025/04/24 | 471 | 477 | 471 | 472 | 780,900 |
| 2025/04/23 | 466 | 470 | 462 | 469 | 915,100 |
| 2025/04/22 | 451 | 460 | 451 | 460 | 461,500 |
| 2025/04/21 | 458 | 461 | 449 | 454 | 803,000 |
| 2025/04/18 | 457 | 460 | 456 | 460 | 422,900 |
| 2025/04/17 | 448 | 452 | 446 | 452 | 512,400 |
| 2025/04/16 | 447 | 449 | 443 | 446 | 638,600 |
| 2025/04/15 | 453 | 455 | 444 | 444 | 592,800 |
| 2025/04/14 | 445 | 449 | 443 | 443 | 701,200 |
| 2025/04/11 | 430 | 440 | 424 | 438 | 1,023,000 |
| 2025/04/10 | 462 | 462 | 445 | 445 | 1,042,800 |
| 2025/04/09 | 427 | 427 | 412 | 417 | 1,590,400 |
| 2025/04/08 | 430 | 444 | 430 | 440 | 1,020,700 |
| 2025/04/07 | 406 | 416 | 395 | 405 | 1,690,400 |
| 2025/04/04 | 453 | 455 | 431 | 442 | 2,096,300 |
| 2025/04/03 | 465 | 470 | 460 | 464 | 1,472,600 |
| 2025/04/02 | 483 | 483 | 478 | 480 | 981,500 |
| 2025/04/01 | 490 | 492 | 484 | 484 | 610,000 |
| 2025/03/31 | 488 | 491 | 481 | 484 | 1,288,000 |
| 2025/03/28 | 495 | 504 | 493 | 501 | 1,345,700 |
| 2025/03/27 | 520 | 529 | 516 | 529 | 2,266,800 |
| 2025/03/26 | 520 | 523 | 516 | 523 | 887,400 |
| 2025/03/25 | 520 | 520 | 516 | 518 | 467,100 |
| 2025/03/24 | 524 | 524 | 515 | 518 | 793,700 |
| 2025/03/21 | 516 | 526 | 514 | 521 | 1,168,600 |
| 2025/03/19 | 514 | 517 | 513 | 514 | 627,800 |
| 2025/03/18 | 511 | 517 | 510 | 514 | 671,000 |
| 2025/03/17 | 507 | 509 | 505 | 508 | 589,300 |
| 2025/03/14 | 499 | 506 | 498 | 504 | 807,800 |
| 2025/03/13 | 499 | 504 | 498 | 500 | 814,400 |
| 2025/03/12 | 498 | 501 | 496 | 500 | 670,900 |
| 2025/03/11 | 500 | 501 | 491 | 500 | 1,210,800 |
| 2025/03/10 | 509 | 509 | 502 | 505 | 706,000 |
| 2025/03/07 | 505 | 513 | 502 | 510 | 683,200 |
| 2025/03/06 | 514 | 516 | 509 | 513 | 701,700 |
| 2025/03/05 | 503 | 509 | 501 | 509 | 627,500 |
| 2025/03/04 | 505 | 505 | 499 | 503 | 603,800 |
| 2025/03/03 | 510 | 511 | 506 | 509 | 744,200 |
| 2025/02/28 | 503 | 505 | 499 | 505 | 825,300 |
| 2025/02/27 | 498 | 502 | 497 | 502 | 737,300 |
| 2025/02/26 | 497 | 498 | 493 | 497 | 458,400 |
| 2025/02/25 | 496 | 500 | 493 | 497 | 466,000 |
| 2025/02/21 | 495 | 498 | 492 | 496 | 486,700 |
| 2025/02/20 | 506 | 508 | 496 | 498 | 843,900 |
| 2025/02/19 | 508 | 515 | 508 | 508 | 461,300 |
| 2025/02/18 | 506 | 508 | 503 | 508 | 386,900 |
| 2025/02/17 | 508 | 510 | 504 | 505 | 331,200 |
| 2025/02/14 | 510 | 511 | 506 | 506 | 341,600 |
| 2025/02/13 | 507 | 514 | 506 | 511 | 441,300 |
| 2025/02/12 | 509 | 509 | 502 | 505 | 671,100 |
| 2025/02/10 | 507 | 508 | 502 | 505 | 474,000 |
| 2025/02/07 | 511 | 512 | 505 | 507 | 419,700 |
| 2025/02/06 | 515 | 517 | 508 | 508 | 787,500 |
| 2025/02/05 | 513 | 516 | 510 | 511 | 870,800 |
| 2025/02/04 | 504 | 511 | 502 | 509 | 774,400 |
| 2025/02/03 | 501 | 505 | 499 | 501 | 1,074,000 |
| 2025/01/31 | 500 | 514 | 497 | 509 | 1,102,900 |
| 2025/01/30 | 500 | 505 | 498 | 500 | 640,700 |
| 2025/01/29 | 505 | 505 | 500 | 500 | 465,400 |
| 2025/01/28 | 495 | 504 | 493 | 503 | 525,700 |
| 2025/01/27 | 493 | 499 | 492 | 498 | 465,400 |
| 2025/01/24 | 487 | 493 | 485 | 488 | 502,500 |
| 2025/01/23 | 488 | 490 | 485 | 485 | 395,900 |
| 2025/01/22 | 487 | 490 | 487 | 487 | 260,900 |
| 2025/01/21 | 487 | 489 | 484 | 486 | 261,700 |
| 2025/01/20 | 486 | 490 | 485 | 487 | 371,600 |
| 2025/01/17 | 480 | 484 | 477 | 482 | 530,400 |
| 2025/01/16 | 484 | 486 | 481 | 481 | 408,500 |
| 2025/01/15 | 482 | 484 | 478 | 480 | 422,600 |
| 2025/01/14 | 484 | 484 | 477 | 478 | 663,500 |
| 2025/01/10 | 487 | 488 | 483 | 483 | 509,000 |
| 2025/01/09 | 493 | 494 | 487 | 488 | 506,100 |
| 2025/01/08 | 498 | 502 | 493 | 493 | 681,800 |
| 2025/01/07 | 500 | 503 | 495 | 500 | 549,100 |
| 2025/01/06 | 497 | 502 | 495 | 500 | 742,900 |
| 2024/12/30 | 498 | 501 | 495 | 495 | 614,500 |
| 2024/12/27 | 492 | 498 | 490 | 498 | 635,500 |
| 2024/12/26 | 485 | 491 | 484 | 490 | 826,000 |
| 2024/12/25 | 485 | 485 | 479 | 484 | 594,800 |
| 2024/12/24 | 479 | 482 | 477 | 482 | 542,100 |
| 2024/12/23 | 480 | 482 | 477 | 482 | 553,800 |
| 2024/12/20 | 484 | 484 | 476 | 477 | 892,300 |
| 2024/12/19 | 476 | 485 | 473 | 483 | 508,800 |
| 2024/12/18 | 481 | 485 | 480 | 482 | 443,000 |
| 2024/12/17 | 492 | 492 | 481 | 481 | 851,400 |
| 2024/12/16 | 490 | 495 | 489 | 490 | 733,400 |
| 2024/12/13 | 482 | 489 | 481 | 488 | 1,117,900 |
| 2024/12/12 | 490 | 494 | 489 | 489 | 2,325,300 |
| 2024/12/11 | 494 | 495 | 487 | 489 | 1,354,800 |
| 2024/12/10 | 491 | 494 | 490 | 490 | 828,800 |
| 2024/12/09 | 486 | 491 | 481 | 490 | 724,900 |
| 2024/12/06 | 489 | 491 | 483 | 486 | 724,800 |
| 2024/12/05 | 490 | 492 | 487 | 492 | 626,600 |
| 2024/12/04 | 491 | 493 | 486 | 489 | 679,700 |
| 2024/12/03 | 483 | 492 | 482 | 491 | 1,287,900 |
| 2024/12/02 | 476 | 485 | 476 | 483 | 890,700 |
| 2024/11/29 | 475 | 477 | 471 | 475 | 497,100 |
| 2024/11/28 | 473 | 476 | 471 | 475 | 787,200 |
| 2024/11/27 | 476 | 478 | 472 | 473 | 830,900 |
| 2024/11/26 | 481 | 482 | 473 | 478 | 682,700 |
| 2024/11/25 | 476 | 484 | 476 | 480 | 1,269,800 |
| 2024/11/22 | 475 | 475 | 471 | 474 | 852,200 |
| 2024/11/21 | 470 | 475 | 470 | 475 | 960,500 |
| 2024/11/20 | 469 | 471 | 467 | 469 | 653,200 |
| 2024/11/19 | 470 | 475 | 468 | 472 | 826,600 |
| 2024/11/18 | 467 | 470 | 464 | 470 | 702,400 |
| 2024/11/15 | 480 | 480 | 467 | 467 | 1,419,600 |
| 2024/11/14 | 475 | 480 | 470 | 474 | 2,076,700 |
| 2024/11/13 | 480 | 484 | 473 | 473 | 1,878,900 |
| 2024/11/12 | 476 | 486 | 476 | 483 | 1,554,500 |
| 2024/11/11 | 473 | 478 | 472 | 472 | 653,000 |
| 2024/11/08 | 481 | 486 | 478 | 478 | 820,800 |
| 2024/11/07 | 478 | 486 | 476 | 480 | 1,284,700 |
| 2024/11/06 | 476 | 478 | 469 | 473 | 879,100 |
| 2024/11/05 | 466 | 474 | 464 | 473 | 1,477,600 |
| 2024/11/01 | 465 | 465 | 451 | 455 | 1,832,800 |
| 2024/10/31 | 484 | 488 | 469 | 473 | 1,378,600 |
| 2024/10/30 | 487 | 490 | 484 | 485 | 1,246,400 |
| 2024/10/29 | 482 | 487 | 480 | 483 | 785,400 |
| 2024/10/28 | 466 | 482 | 466 | 480 | 871,700 |
| 2024/10/25 | 472 | 474 | 466 | 472 | 770,300 |
| 2024/10/24 | 475 | 478 | 472 | 476 | 615,100 |
| 2024/10/23 | 481 | 484 | 478 | 480 | 690,500 |
| 2024/10/22 | 487 | 491 | 482 | 484 | 755,400 |
| 2024/10/21 | 491 | 492 | 487 | 489 | 486,700 |
| 2024/10/18 | 499 | 500 | 492 | 494 | 609,700 |
| 2024/10/17 | 499 | 501 | 495 | 498 | 610,500 |
| 2024/10/16 | 492 | 499 | 489 | 498 | 597,200 |
| 2024/10/15 | 494 | 500 | 490 | 497 | 1,620,200 |
| 2024/10/11 | 491 | 496 | 489 | 490 | 2,767,700 |
| 2024/10/10 | 494 | 495 | 487 | 489 | 1,923,400 |
| 2024/10/09 | 492 | 493 | 484 | 490 | 1,600,400 |
| 2024/10/08 | 498 | 500 | 490 | 491 | 1,051,400 |
| 2024/10/07 | 507 | 510 | 501 | 503 | 1,014,600 |