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 |
---|---|---|---|---|---|
2018/12/28 | 465 | 475 | 461 | 470 | 1,080,900 |
2018/12/27 | 471 | 473 | 462 | 465 | 1,402,100 |
2018/12/26 | 438 | 451 | 435 | 444 | 1,423,600 |
2018/12/25 | 427 | 438 | 426 | 431 | 1,919,400 |
2018/12/21 | 471 | 473 | 458 | 463 | 1,344,800 |
2018/12/20 | 489 | 490 | 475 | 478 | 1,547,700 |
2018/12/19 | 497 | 499 | 488 | 493 | 1,215,400 |
2018/12/18 | 497 | 502 | 489 | 498 | 1,854,400 |
2018/12/17 | 504 | 509 | 501 | 505 | 895,000 |
2018/12/14 | 514 | 517 | 503 | 505 | 1,307,100 |
2018/12/13 | 515 | 522 | 514 | 518 | 1,103,400 |
2018/12/12 | 508 | 518 | 507 | 515 | 1,032,200 |
2018/12/11 | 516 | 517 | 502 | 506 | 1,073,400 |
2018/12/10 | 522 | 524 | 517 | 519 | 1,002,400 |
2018/12/07 | 531 | 535 | 524 | 531 | 958,800 |
2018/12/06 | 536 | 537 | 528 | 530 | 1,215,600 |
2018/12/05 | 537 | 540 | 532 | 534 | 1,261,800 |
2018/12/04 | 564 | 564 | 547 | 547 | 1,354,700 |
2018/12/03 | 560 | 571 | 557 | 569 | 779,000 |
2018/11/30 | 559 | 562 | 555 | 555 | 802,800 |
2018/11/29 | 565 | 571 | 559 | 559 | 825,800 |
2018/11/28 | 555 | 561 | 550 | 556 | 1,048,200 |
2018/11/27 | 553 | 558 | 550 | 555 | 781,300 |
2018/11/26 | 545 | 551 | 544 | 547 | 635,700 |
2018/11/22 | 546 | 548 | 541 | 544 | 814,900 |
2018/11/21 | 551 | 554 | 544 | 545 | 1,012,500 |
2018/11/20 | 558 | 565 | 551 | 557 | 1,106,200 |
2018/11/19 | 580 | 585 | 562 | 564 | 1,160,600 |
2018/11/16 | 587 | 591 | 578 | 578 | 851,900 |
2018/11/15 | 595 | 595 | 581 | 587 | 969,600 |
2018/11/14 | 603 | 608 | 597 | 603 | 835,600 |
2018/11/13 | 611 | 611 | 601 | 605 | 908,900 |
2018/11/12 | 620 | 628 | 617 | 626 | 522,200 |
2018/11/09 | 625 | 634 | 624 | 626 | 676,700 |
2018/11/08 | 627 | 634 | 623 | 625 | 653,700 |
2018/11/07 | 620 | 638 | 616 | 617 | 1,809,900 |
2018/11/06 | 609 | 616 | 606 | 613 | 806,100 |
2018/11/05 | 593 | 609 | 590 | 607 | 995,600 |
2018/11/02 | 584 | 600 | 583 | 599 | 1,112,100 |
2018/11/01 | 577 | 588 | 575 | 585 | 997,300 |
2018/10/31 | 578 | 585 | 573 | 583 | 1,261,800 |
2018/10/30 | 566 | 588 | 566 | 580 | 3,325,900 |
2018/10/29 | 570 | 571 | 535 | 561 | 2,117,500 |
2018/10/26 | 597 | 598 | 567 | 575 | 2,373,200 |
2018/10/25 | 596 | 601 | 590 | 595 | 1,201,500 |
2018/10/24 | 616 | 616 | 602 | 605 | 1,095,700 |
2018/10/23 | 616 | 619 | 609 | 611 | 789,900 |
2018/10/22 | 614 | 627 | 611 | 623 | 821,400 |
2018/10/19 | 616 | 625 | 613 | 620 | 901,400 |
2018/10/18 | 628 | 636 | 625 | 630 | 917,000 |
2018/10/17 | 630 | 633 | 623 | 627 | 1,107,400 |
2018/10/16 | 611 | 621 | 610 | 620 | 793,900 |
2018/10/15 | 620 | 620 | 612 | 613 | 1,117,000 |
2018/10/12 | 619 | 626 | 615 | 624 | 1,589,400 |
2018/10/11 | 624 | 630 | 619 | 623 | 1,748,600 |
2018/10/10 | 655 | 663 | 653 | 658 | 1,005,800 |
2018/10/09 | 664 | 664 | 651 | 653 | 1,430,100 |
2018/10/05 | 662 | 677 | 662 | 673 | 1,004,500 |
2018/10/04 | 664 | 672 | 662 | 667 | 1,509,700 |
2018/10/03 | 654 | 659 | 652 | 655 | 993,700 |
2018/10/02 | 664 | 667 | 656 | 658 | 988,200 |
2018/10/01 | 652 | 659 | 650 | 654 | 860,400 |
2018/09/28 | 644 | 658 | 644 | 654 | 1,741,100 |
2018/09/27 | 656 | 657 | 641 | 641 | 1,833,300 |
2018/09/26 | 673 | 673 | 657 | 666 | 1,122,500 |
2018/09/25 | 679 | 682 | 672 | 679 | 1,807,200 |
2018/09/21 | 666 | 680 | 666 | 678 | 2,173,500 |
2018/09/20 | 660 | 664 | 652 | 654 | 2,653,900 |
2018/09/19 | 667 | 670 | 660 | 667 | 1,270,700 |
2018/09/18 | 633 | 659 | 633 | 655 | 1,198,400 |
2018/09/14 | 628 | 636 | 628 | 633 | 1,227,000 |
2018/09/13 | 631 | 637 | 626 | 628 | 910,800 |
2018/09/12 | 633 | 635 | 625 | 631 | 811,100 |
2018/09/11 | 627 | 636 | 625 | 634 | 679,200 |
2018/09/10 | 619 | 630 | 618 | 629 | 847,300 |
2018/09/07 | 623 | 623 | 614 | 618 | 861,900 |
2018/09/06 | 635 | 636 | 627 | 628 | 915,800 |
2018/09/05 | 638 | 642 | 636 | 639 | 602,900 |
2018/09/04 | 639 | 644 | 638 | 640 | 587,500 |
2018/09/03 | 640 | 645 | 633 | 637 | 745,400 |
2018/08/31 | 652 | 654 | 644 | 645 | 928,700 |
2018/08/30 | 659 | 661 | 649 | 649 | 658,000 |
2018/08/29 | 650 | 660 | 649 | 654 | 730,700 |
2018/08/28 | 650 | 655 | 649 | 650 | 628,200 |
2018/08/27 | 644 | 649 | 641 | 645 | 761,800 |
2018/08/24 | 642 | 645 | 639 | 640 | 488,800 |
2018/08/23 | 640 | 642 | 633 | 638 | 439,700 |
2018/08/22 | 633 | 642 | 630 | 640 | 940,700 |
2018/08/21 | 624 | 639 | 624 | 637 | 1,144,100 |
2018/08/20 | 634 | 634 | 624 | 627 | 631,000 |
2018/08/17 | 618 | 627 | 617 | 626 | 752,900 |
2018/08/16 | 605 | 620 | 593 | 618 | 1,555,400 |
2018/08/15 | 615 | 616 | 609 | 613 | 1,452,300 |
2018/08/14 | 621 | 626 | 615 | 622 | 1,451,400 |
2018/08/13 | 635 | 637 | 624 | 624 | 1,442,800 |
2018/08/10 | 644 | 647 | 638 | 640 | 1,098,200 |
2018/08/09 | 645 | 647 | 640 | 644 | 585,400 |
2018/08/08 | 640 | 652 | 640 | 647 | 1,103,300 |
2018/08/07 | 638 | 644 | 635 | 639 | 731,600 |
2018/08/06 | 635 | 643 | 634 | 637 | 846,000 |
2018/08/03 | 640 | 642 | 635 | 635 | 789,500 |
2018/08/02 | 648 | 655 | 639 | 640 | 1,255,100 |
2018/08/01 | 647 | 654 | 636 | 651 | 1,560,700 |
2018/07/31 | 648 | 654 | 641 | 642 | 1,483,200 |
2018/07/30 | 662 | 662 | 634 | 645 | 2,807,000 |
2018/07/27 | 715 | 720 | 665 | 668 | 2,550,800 |
2018/07/26 | 722 | 722 | 711 | 718 | 786,300 |
2018/07/25 | 725 | 726 | 714 | 716 | 779,700 |
2018/07/24 | 713 | 720 | 711 | 715 | 740,700 |
2018/07/23 | 699 | 714 | 693 | 706 | 1,045,300 |
2018/07/20 | 704 | 708 | 700 | 705 | 820,700 |
2018/07/19 | 713 | 717 | 708 | 711 | 536,200 |
2018/07/18 | 714 | 714 | 708 | 709 | 577,100 |
2018/07/17 | 703 | 714 | 702 | 707 | 890,200 |
2018/07/13 | 696 | 701 | 693 | 697 | 559,900 |
2018/07/12 | 701 | 701 | 694 | 694 | 439,700 |
2018/07/11 | 693 | 696 | 681 | 694 | 854,000 |
2018/07/10 | 704 | 708 | 698 | 698 | 838,000 |
2018/07/09 | 692 | 698 | 688 | 694 | 814,100 |
2018/07/06 | 687 | 695 | 686 | 691 | 860,500 |
2018/07/05 | 695 | 695 | 679 | 682 | 990,500 |
2018/07/04 | 704 | 705 | 693 | 694 | 1,041,000 |
2018/07/03 | 707 | 711 | 702 | 710 | 1,245,500 |
2018/07/02 | 707 | 722 | 700 | 701 | 1,040,800 |
2018/06/29 | 707 | 712 | 701 | 708 | 719,500 |
2018/06/28 | 703 | 707 | 699 | 705 | 916,600 |
2018/06/27 | 717 | 718 | 702 | 705 | 851,300 |
2018/06/26 | 705 | 718 | 701 | 715 | 814,300 |
2018/06/25 | 717 | 720 | 712 | 715 | 605,000 |
2018/06/22 | 710 | 716 | 705 | 715 | 942,200 |
2018/06/21 | 723 | 726 | 714 | 716 | 741,800 |
2018/06/20 | 724 | 728 | 711 | 727 | 1,005,300 |
2018/06/19 | 728 | 739 | 724 | 726 | 695,400 |
2018/06/18 | 741 | 742 | 729 | 734 | 688,400 |
2018/06/15 | 754 | 754 | 742 | 743 | 783,300 |
2018/06/14 | 748 | 753 | 743 | 748 | 650,900 |
2018/06/13 | 751 | 760 | 751 | 757 | 586,900 |
2018/06/12 | 767 | 767 | 750 | 751 | 759,900 |
2018/06/11 | 758 | 764 | 751 | 762 | 610,500 |
2018/06/08 | 758 | 766 | 757 | 757 | 928,200 |
2018/06/07 | 755 | 766 | 753 | 764 | 878,200 |
2018/06/06 | 739 | 752 | 739 | 745 | 921,400 |
2018/06/05 | 749 | 749 | 733 | 737 | 626,300 |
2018/06/04 | 742 | 749 | 733 | 747 | 1,009,000 |
2018/06/01 | 717 | 733 | 716 | 730 | 1,011,700 |
2018/05/31 | 723 | 726 | 716 | 720 | 1,155,100 |
2018/05/30 | 721 | 724 | 713 | 722 | 1,335,300 |
2018/05/29 | 740 | 743 | 731 | 735 | 802,600 |
2018/05/28 | 745 | 751 | 740 | 746 | 694,200 |
2018/05/25 | 749 | 755 | 740 | 749 | 1,303,000 |
2018/05/24 | 772 | 777 | 756 | 760 | 972,200 |
2018/05/23 | 786 | 798 | 779 | 779 | 1,237,500 |
2018/05/22 | 785 | 790 | 777 | 785 | 609,100 |
2018/05/21 | 790 | 793 | 784 | 785 | 650,100 |
2018/05/18 | 794 | 799 | 788 | 794 | 923,600 |
2018/05/17 | 772 | 786 | 770 | 785 | 1,088,900 |
2018/05/16 | 760 | 773 | 760 | 771 | 726,600 |
2018/05/15 | 775 | 776 | 764 | 766 | 801,900 |
2018/05/14 | 763 | 774 | 759 | 772 | 843,600 |
2018/05/11 | 747 | 759 | 745 | 759 | 1,077,800 |
2018/05/10 | 744 | 745 | 738 | 744 | 674,600 |
2018/05/09 | 739 | 743 | 732 | 741 | 1,315,700 |
2018/05/08 | 732 | 747 | 731 | 739 | 1,153,200 |
2018/05/07 | 732 | 732 | 721 | 730 | 975,600 |
2018/05/02 | 742 | 746 | 735 | 737 | 1,195,000 |
2018/05/01 | 771 | 774 | 738 | 741 | 1,996,300 |
2018/04/27 | 797 | 808 | 788 | 795 | 1,246,100 |
2018/04/26 | 803 | 806 | 797 | 801 | 993,800 |
2018/04/25 | 802 | 814 | 794 | 810 | 1,126,200 |
2018/04/24 | 797 | 808 | 794 | 808 | 1,427,300 |
2018/04/23 | 771 | 788 | 771 | 788 | 1,109,100 |
2018/04/20 | 764 | 772 | 761 | 771 | 959,800 |
2018/04/19 | 759 | 763 | 755 | 759 | 499,800 |
2018/04/18 | 745 | 759 | 738 | 756 | 717,700 |
2018/04/17 | 760 | 761 | 743 | 745 | 841,300 |
2018/04/16 | 756 | 764 | 756 | 763 | 495,300 |
2018/04/13 | 757 | 767 | 756 | 760 | 1,103,400 |
2018/04/12 | 742 | 757 | 737 | 751 | 1,375,300 |
2018/04/11 | 735 | 743 | 732 | 738 | 1,058,500 |
2018/04/10 | 732 | 745 | 726 | 740 | 1,175,100 |
2018/04/09 | 738 | 741 | 728 | 732 | 997,100 |
2018/04/06 | 740 | 748 | 738 | 740 | 1,052,100 |
2018/04/05 | 749 | 752 | 743 | 747 | 1,366,700 |
2018/04/04 | 731 | 744 | 727 | 742 | 1,329,900 |
2018/04/03 | 715 | 728 | 713 | 726 | 1,010,200 |
2018/04/02 | 732 | 736 | 729 | 730 | 528,800 |
2018/03/30 | 733 | 739 | 730 | 735 | 837,000 |
2018/03/29 | 726 | 732 | 717 | 726 | 1,070,000 |
2018/03/28 | 719 | 723 | 713 | 720 | 1,798,900 |
2018/03/27 | 743 | 754 | 742 | 754 | 2,101,800 |
2018/03/26 | 724 | 733 | 717 | 733 | 1,513,000 |
2018/03/23 | 755 | 756 | 731 | 734 | 2,557,100 |
2018/03/22 | 780 | 781 | 770 | 779 | 1,627,600 |
2018/03/20 | 768 | 780 | 763 | 777 | 1,017,200 |
2018/03/19 | 775 | 780 | 764 | 768 | 752,500 |
2018/03/16 | 778 | 780 | 769 | 772 | 2,134,100 |
2018/03/15 | 773 | 776 | 762 | 773 | 786,800 |
2018/03/14 | 772 | 778 | 769 | 776 | 670,300 |
2018/03/13 | 767 | 777 | 766 | 777 | 790,000 |
2018/03/12 | 762 | 767 | 758 | 766 | 799,500 |
2018/03/09 | 756 | 762 | 745 | 747 | 1,034,000 |
2018/03/08 | 757 | 757 | 741 | 743 | 851,900 |
2018/03/07 | 747 | 760 | 746 | 752 | 582,200 |
2018/03/06 | 759 | 764 | 751 | 752 | 587,500 |
2018/03/05 | 754 | 754 | 740 | 744 | 967,100 |
2018/03/02 | 759 | 766 | 757 | 760 | 883,900 |
2018/03/01 | 791 | 792 | 775 | 778 | 818,700 |
2018/02/28 | 805 | 815 | 799 | 799 | 888,900 |
2018/02/27 | 810 | 818 | 807 | 808 | 842,000 |
2018/02/26 | 806 | 808 | 793 | 802 | 806,400 |
2018/02/23 | 777 | 796 | 777 | 794 | 1,069,900 |
2018/02/22 | 776 | 779 | 764 | 775 | 1,316,900 |
2018/02/21 | 785 | 787 | 778 | 783 | 1,127,600 |
2018/02/20 | 783 | 789 | 774 | 787 | 1,029,600 |
2018/02/19 | 779 | 789 | 777 | 789 | 721,800 |
2018/02/16 | 773 | 774 | 763 | 771 | 1,113,100 |
2018/02/15 | 764 | 771 | 755 | 766 | 1,180,900 |
2018/02/14 | 749 | 773 | 749 | 753 | 2,432,900 |
2018/02/13 | 765 | 767 | 741 | 743 | 1,605,800 |
2018/02/09 | 750 | 758 | 746 | 753 | 1,451,300 |
2018/02/08 | 789 | 794 | 773 | 776 | 1,194,300 |
2018/02/07 | 802 | 810 | 784 | 784 | 1,669,800 |
2018/02/06 | 769 | 782 | 759 | 778 | 2,197,700 |
2018/02/05 | 821 | 824 | 810 | 814 | 1,583,100 |
2018/02/02 | 842 | 846 | 830 | 842 | 2,034,700 |
2018/02/01 | 832 | 848 | 826 | 845 | 1,862,300 |
2018/01/31 | 820 | 844 | 807 | 832 | 2,825,700 |
2018/01/30 | 811 | 824 | 804 | 805 | 2,874,000 |
2018/01/29 | 817 | 823 | 811 | 813 | 1,028,900 |
2018/01/26 | 819 | 824 | 814 | 815 | 936,800 |
2018/01/25 | 825 | 833 | 819 | 823 | 859,500 |
2018/01/24 | 827 | 839 | 827 | 834 | 1,170,300 |
2018/01/23 | 826 | 832 | 820 | 830 | 1,133,900 |
2018/01/22 | 807 | 818 | 807 | 816 | 870,600 |
2018/01/19 | 802 | 807 | 795 | 803 | 1,197,400 |
2018/01/18 | 821 | 824 | 795 | 797 | 1,720,200 |
2018/01/17 | 797 | 822 | 795 | 817 | 1,376,700 |
2018/01/16 | 807 | 810 | 803 | 806 | 801,300 |
2018/01/15 | 810 | 816 | 802 | 808 | 926,500 |
2018/01/12 | 786 | 804 | 786 | 800 | 1,779,600 |
2018/01/11 | 775 | 785 | 773 | 783 | 1,178,200 |
2018/01/10 | 768 | 783 | 768 | 778 | 1,769,500 |
2018/01/09 | 757 | 767 | 757 | 762 | 2,135,600 |
2018/01/05 | 749 | 753 | 745 | 753 | 1,462,000 |
2018/01/04 | 735 | 742 | 728 | 742 | 1,629,100 |