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
2019/12/30 333 333 326 327 482,300
2019/12/27 327 335 327 333 921,700
2019/12/26 321 326 321 325 960,700
2019/12/25 322 324 320 322 893,800
2019/12/24 326 326 322 323 707,800
2019/12/23 330 330 324 324 766,800
2019/12/20 330 331 326 330 1,203,300
2019/12/19 330 332 328 329 1,089,900
2019/12/18 327 332 324 330 943,600
2019/12/17 332 332 328 328 677,300
2019/12/16 335 336 332 333 723,000
2019/12/13 333 336 331 334 1,624,400
2019/12/12 330 330 324 325 714,100
2019/12/11 333 333 326 328 823,800
2019/12/10 337 338 333 334 811,300
2019/12/09 334 337 332 335 999,700
2019/12/06 330 333 329 332 602,700
2019/12/05 333 334 330 331 878,200
2019/12/04 326 328 320 328 1,252,000
2019/12/03 333 333 328 328 1,046,900
2019/12/02 339 340 337 338 806,400
2019/11/29 334 339 334 336 625,100
2019/11/28 339 339 335 337 516,500
2019/11/27 337 339 335 339 745,400
2019/11/26 341 343 335 335 1,250,700
2019/11/25 334 338 333 338 739,400
2019/11/22 332 335 330 333 730,000
2019/11/21 332 334 325 330 974,600
2019/11/20 333 336 332 335 834,600
2019/11/19 334 338 333 336 854,400
2019/11/18 346 346 334 336 1,368,500
2019/11/15 329 342 328 339 1,589,200
2019/11/14 331 331 325 328 2,424,600
2019/11/13 330 332 327 328 1,214,700
2019/11/12 328 330 324 330 1,440,400
2019/11/11 324 328 320 321 1,513,700
2019/11/08 320 324 318 323 1,653,500
2019/11/07 313 318 309 314 1,052,700
2019/11/06 310 320 310 314 1,783,300
2019/11/05 298 310 295 308 2,064,100
2019/11/01 282 292 281 292 1,427,200
2019/10/31 295 295 284 284 2,088,300
2019/10/30 309 309 294 295 2,889,400
2019/10/29 311 314 308 309 1,510,600
2019/10/28 308 311 305 311 834,500
2019/10/25 307 308 303 305 1,207,300
2019/10/24 310 313 309 310 1,170,800
2019/10/23 304 308 299 307 1,145,100
2019/10/21 302 303 299 302 815,000
2019/10/18 298 305 298 300 1,113,900
2019/10/17 310 310 298 299 1,633,400
2019/10/16 316 319 312 313 1,234,000
2019/10/15 308 312 304 311 1,838,200
2019/10/11 293 301 292 300 1,199,700
2019/10/10 291 291 285 289 828,600
2019/10/09 290 291 288 289 868,700
2019/10/08 293 297 292 294 838,100
2019/10/07 295 295 288 291 678,800
2019/10/04 291 294 289 292 1,081,400
2019/10/03 297 297 290 291 1,173,000
2019/10/02 302 310 302 304 1,069,100
2019/10/01 298 310 297 306 1,630,500
2019/09/30 303 308 295 298 1,624,900
2019/09/27 312 312 297 304 2,290,100
2019/09/26 322 324 317 318 1,496,300
2019/09/25 319 320 315 318 1,209,800
2019/09/24 326 327 319 319 1,394,400
2019/09/20 319 330 318 326 4,098,900
2019/09/19 320 327 318 320 2,202,900
2019/09/18 322 322 317 319 1,114,400
2019/09/17 313 324 312 323 1,527,900
2019/09/13 324 324 316 318 1,582,600
2019/09/12 325 327 317 323 2,465,000
2019/09/11 309 320 309 317 2,835,900
2019/09/10 294 306 294 304 2,034,800
2019/09/09 290 291 286 290 858,100
2019/09/06 295 297 288 290 1,367,900
2019/09/05 281 292 280 290 2,253,100
2019/09/04 277 279 273 278 969,500
2019/09/03 275 281 271 279 1,079,300
2019/09/02 274 280 268 278 1,804,700
2019/08/30 270 275 268 274 905,200
2019/08/29 273 273 260 267 3,747,500
2019/08/28 276 278 272 274 530,700
2019/08/27 275 279 274 277 965,700
2019/08/26 273 274 269 271 1,346,800
2019/08/23 276 282 276 281 905,300
2019/08/22 278 280 275 278 616,000
2019/08/21 278 280 275 277 744,400
2019/08/20 284 284 279 281 695,700
2019/08/19 281 284 279 283 788,600
2019/08/16 273 281 271 279 985,000
2019/08/15 270 275 267 275 1,090,800
2019/08/14 280 280 275 278 1,027,400
2019/08/13 278 278 271 272 1,123,300
2019/08/09 284 285 280 282 836,400
2019/08/08 281 289 279 284 1,368,500
2019/08/07 285 289 283 285 1,225,300
2019/08/06 271 286 271 285 1,517,100
2019/08/05 293 293 277 284 1,811,600
2019/08/02 304 304 290 292 2,519,100
2019/08/01 316 317 305 309 4,177,600
2019/07/31 331 334 328 332 1,407,100
2019/07/30 324 335 323 328 2,240,800
2019/07/29 323 323 319 322 892,800
2019/07/26 325 327 322 323 1,024,800
2019/07/25 329 334 327 331 935,000
2019/07/24 329 332 327 328 1,078,700
2019/07/23 324 329 319 327 1,129,100
2019/07/22 317 326 317 324 1,339,200
2019/07/19 316 323 314 318 1,640,600
2019/07/18 316 317 311 313 1,352,500
2019/07/17 320 321 315 316 1,586,100
2019/07/16 323 325 320 322 1,118,500
2019/07/12 330 330 321 323 1,707,700
2019/07/11 332 332 327 331 1,044,200
2019/07/10 334 336 328 333 1,524,700
2019/07/09 336 337 332 334 899,600
2019/07/08 339 343 335 337 1,136,300
2019/07/05 344 345 339 339 805,900
2019/07/04 336 344 336 344 779,800
2019/07/03 337 338 334 335 1,439,200
2019/07/02 337 342 332 341 1,280,900
2019/07/01 340 342 337 338 1,330,600
2019/06/28 326 330 325 329 913,900
2019/06/27 323 330 321 330 1,058,500
2019/06/26 323 325 318 320 998,900
2019/06/25 332 332 322 323 1,794,200
2019/06/24 341 342 334 336 568,800
2019/06/21 343 345 340 341 2,252,300
2019/06/20 338 341 335 339 1,337,300
2019/06/19 325 337 325 334 3,065,100
2019/06/18 328 328 316 319 3,012,000
2019/06/17 338 338 329 330 2,166,300
2019/06/14 333 339 332 338 2,569,100
2019/06/13 341 342 333 336 2,722,900
2019/06/12 351 351 341 346 2,588,300
2019/06/11 356 362 353 358 1,421,000
2019/06/10 359 361 353 355 1,460,800
2019/06/07 358 359 350 359 1,734,300
2019/06/06 352 358 348 355 1,642,200
2019/06/05 354 356 344 353 2,714,300
2019/06/04 346 371 345 351 5,096,500
2019/06/03 333 350 329 345 3,546,500
2019/05/31 338 340 331 334 1,748,400
2019/05/30 338 343 337 343 1,088,800
2019/05/29 343 343 336 341 1,330,500
2019/05/28 343 348 342 346 1,084,400
2019/05/27 341 347 339 344 828,300
2019/05/24 331 341 328 340 1,534,700
2019/05/23 342 344 335 336 1,227,600
2019/05/22 348 349 342 344 1,017,000
2019/05/21 339 355 336 347 2,593,000
2019/05/20 345 347 336 337 1,079,800
2019/05/17 338 341 334 339 1,214,300
2019/05/16 340 340 334 335 1,041,300
2019/05/15 344 346 338 345 865,300
2019/05/14 327 343 326 342 1,587,300
2019/05/13 348 348 339 339 1,013,000
2019/05/10 342 357 338 351 2,163,300
2019/05/09 340 349 337 345 1,840,400
2019/05/08 341 347 338 344 2,199,300
2019/05/07 360 366 348 349 2,254,900
2019/04/26 378 380 357 368 2,644,600
2019/04/25 384 384 373 382 1,636,400
2019/04/24 398 398 383 384 1,330,700
2019/04/23 397 402 394 395 810,300
2019/04/22 395 397 389 394 672,200
2019/04/19 403 403 394 396 1,456,200
2019/04/18 413 415 404 404 1,172,900
2019/04/17 405 417 405 415 877,000
2019/04/16 404 410 401 405 819,700
2019/04/15 400 413 399 408 1,214,000
2019/04/12 397 401 396 396 943,300
2019/04/11 404 405 395 399 1,166,000
2019/04/10 408 410 406 407 714,200
2019/04/09 415 417 408 412 904,900
2019/04/08 420 421 415 418 648,200
2019/04/05 420 427 419 423 905,700
2019/04/04 424 431 419 420 1,069,600
2019/04/03 413 423 412 421 1,101,900
2019/04/02 415 418 411 417 1,125,600
2019/04/01 408 416 407 412 1,462,400
2019/03/29 401 404 399 401 933,700
2019/03/28 409 410 399 403 1,735,200
2019/03/27 412 415 408 414 1,924,300
2019/03/26 422 425 417 422 2,740,500
2019/03/25 426 426 414 415 2,053,000
2019/03/22 439 441 429 432 1,740,300
2019/03/20 451 451 436 439 2,182,400
2019/03/19 460 462 452 452 1,669,600
2019/03/18 471 471 463 466 1,485,900
2019/03/15 469 474 466 466 3,962,400
2019/03/14 467 473 465 465 1,008,800
2019/03/13 473 477 464 465 1,030,200
2019/03/12 465 476 463 474 1,176,200
2019/03/11 475 475 461 461 1,560,300
2019/03/08 480 481 470 470 1,920,500
2019/03/07 487 487 480 484 1,750,000
2019/03/06 491 493 487 490 1,656,200
2019/03/05 480 491 480 489 1,784,300
2019/03/04 481 486 480 484 1,185,700
2019/03/01 482 485 476 477 1,849,100
2019/02/28 489 490 481 481 1,349,800
2019/02/27 488 492 487 489 1,176,200
2019/02/26 492 494 487 490 1,178,000
2019/02/25 499 499 491 493 1,291,500
2019/02/22 492 498 488 492 1,385,600
2019/02/21 501 502 494 495 1,343,400
2019/02/20 496 502 495 499 1,208,400
2019/02/19 494 501 493 497 1,220,300
2019/02/18 493 503 492 499 1,650,400
2019/02/15 483 484 470 481 1,282,900
2019/02/14 488 495 486 488 998,400
2019/02/13 479 490 479 488 887,200
2019/02/12 462 483 461 482 1,477,600
2019/02/08 465 466 457 458 1,446,000
2019/02/07 477 479 467 469 1,211,100
2019/02/06 488 490 476 478 1,481,500
2019/02/05 486 490 478 487 1,082,600
2019/02/04 475 489 473 487 1,205,300
2019/02/01 474 478 473 475 1,063,700
2019/01/31 475 485 474 478 1,583,900
2019/01/30 505 509 472 474 1,992,200
2019/01/29 504 506 494 498 936,300
2019/01/28 516 516 502 506 746,000
2019/01/25 504 511 501 510 781,100
2019/01/24 498 505 497 502 548,000
2019/01/23 495 501 492 498 766,600
2019/01/22 507 510 497 501 890,600
2019/01/21 510 512 506 508 692,600
2019/01/18 500 504 498 501 739,800
2019/01/17 492 499 490 497 852,800
2019/01/16 485 489 478 484 1,056,900
2019/01/15 482 487 480 484 1,059,600
2019/01/11 484 486 479 485 787,000
2019/01/10 485 485 477 482 869,300
2019/01/09 489 493 483 486 1,126,800
2019/01/08 484 491 483 484 1,017,500
2019/01/07 485 487 479 481 1,272,900
2019/01/04 461 475 457 473 1,016,700

このページの先頭へ