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
2020/12/30 308 309 302 305 1,109,100
2020/12/29 305 309 303 308 1,102,900
2020/12/28 305 307 299 302 1,099,800
2020/12/25 302 305 301 304 651,500
2020/12/24 296 303 296 302 1,104,300
2020/12/23 299 301 293 294 1,366,700
2020/12/22 304 304 297 298 1,692,600
2020/12/21 306 308 302 307 1,282,800
2020/12/18 310 311 307 307 1,349,300
2020/12/17 311 313 307 309 1,059,100
2020/12/16 309 313 308 310 1,520,000
2020/12/15 308 313 306 309 832,000
2020/12/14 310 317 309 309 1,221,000
2020/12/11 313 314 307 310 1,066,000
2020/12/10 313 317 313 314 800,100
2020/12/09 313 317 312 317 960,000
2020/12/08 312 317 310 313 775,400
2020/12/07 326 326 312 313 1,802,600
2020/12/04 324 324 318 324 1,216,200
2020/12/03 321 326 320 322 1,373,700
2020/12/02 318 324 316 319 2,170,300
2020/12/01 307 316 307 314 1,480,900
2020/11/30 320 321 307 308 1,668,900
2020/11/27 306 318 304 315 2,499,800
2020/11/26 303 309 299 307 1,261,800
2020/11/25 309 312 303 304 2,032,300
2020/11/24 300 308 299 302 2,305,200
2020/11/20 288 293 286 293 744,700
2020/11/19 293 295 288 290 1,307,900
2020/11/18 297 298 291 294 1,300,700
2020/11/17 294 297 291 295 1,062,700
2020/11/16 287 293 286 292 1,110,900
2020/11/13 285 286 280 282 737,500
2020/11/12 293 294 285 288 1,112,600
2020/11/11 300 302 294 297 1,361,900
2020/11/10 296 298 288 293 1,902,000
2020/11/09 288 289 284 289 1,007,300
2020/11/06 279 287 278 285 847,200
2020/11/05 278 281 271 278 1,470,600
2020/11/04 288 288 275 278 1,853,600
2020/11/02 268 281 268 276 1,393,100
2020/10/30 276 277 265 267 1,209,300
2020/10/29 275 280 274 276 1,048,800
2020/10/28 289 289 281 284 976,900
2020/10/27 292 295 288 292 759,900
2020/10/26 302 304 297 298 888,600
2020/10/23 294 304 292 303 1,370,900
2020/10/22 295 295 289 290 868,800
2020/10/21 290 298 290 296 1,283,600
2020/10/20 283 289 282 288 1,285,100
2020/10/19 283 285 282 285 613,000
2020/10/16 279 283 276 280 761,800
2020/10/15 281 285 280 280 669,100
2020/10/14 281 282 279 281 662,500
2020/10/13 282 284 280 283 602,100
2020/10/12 279 280 276 279 570,700
2020/10/09 285 285 279 279 614,800
2020/10/08 282 286 281 285 745,700
2020/10/07 285 285 280 281 627,000
2020/10/06 286 289 282 284 673,400
2020/10/05 281 285 280 285 1,118,300
2020/10/02 277 284 273 275 1,836,200
2020/09/30 282 282 272 272 1,153,200
2020/09/29 280 280 273 277 1,123,100
2020/09/28 287 287 281 286 1,193,600
2020/09/25 278 283 277 282 1,074,400
2020/09/24 278 279 273 275 1,077,400
2020/09/23 278 282 274 280 1,002,200
2020/09/18 281 284 279 279 1,055,100
2020/09/17 284 292 279 282 1,966,500
2020/09/16 272 272 266 271 1,029,400
2020/09/15 278 278 270 272 929,900
2020/09/14 280 285 279 282 769,600
2020/09/11 277 280 273 279 1,179,700
2020/09/10 269 274 267 273 975,800
2020/09/09 259 268 259 267 1,003,200
2020/09/08 264 266 261 266 647,700
2020/09/07 259 266 259 263 752,800
2020/09/04 256 262 256 260 697,500
2020/09/03 271 274 261 263 1,354,900
2020/09/02 260 267 259 267 1,122,500
2020/09/01 254 259 252 257 852,100
2020/08/31 254 258 253 256 930,800
2020/08/28 251 258 247 249 1,511,700
2020/08/27 255 255 248 248 402,000
2020/08/26 252 257 252 255 613,200
2020/08/25 251 255 251 255 993,300
2020/08/24 248 249 246 247 382,300
2020/08/21 249 253 247 249 677,100
2020/08/20 246 252 246 249 760,700
2020/08/19 244 248 241 247 492,700
2020/08/18 244 245 240 244 507,000
2020/08/17 251 251 244 245 979,800
2020/08/14 252 253 248 251 740,700
2020/08/13 254 255 248 251 1,020,700
2020/08/12 245 251 245 250 979,200
2020/08/11 237 244 237 243 1,254,100
2020/08/07 238 238 231 234 1,363,100
2020/08/06 240 245 236 237 830,200
2020/08/05 237 242 235 238 631,600
2020/08/04 233 238 231 236 906,500
2020/08/03 230 241 230 234 921,200
2020/07/31 237 238 226 226 1,352,800
2020/07/30 249 250 241 241 675,600
2020/07/29 250 250 243 244 782,400
2020/07/28 250 257 248 251 1,378,100
2020/07/27 243 251 241 250 791,500
2020/07/22 247 253 247 249 1,144,400
2020/07/21 245 249 240 247 1,116,300
2020/07/20 240 244 237 244 606,100
2020/07/17 249 249 240 242 702,800
2020/07/16 247 249 243 243 769,300
2020/07/15 243 250 240 245 1,373,800
2020/07/14 231 242 231 241 1,300,300
2020/07/13 237 242 231 232 1,277,100
2020/07/10 239 239 230 230 1,326,500
2020/07/09 235 241 235 238 1,017,700
2020/07/08 236 241 234 234 1,123,900
2020/07/07 242 243 237 240 1,232,900
2020/07/06 234 245 233 244 1,413,500
2020/07/03 238 240 229 230 1,032,100
2020/07/02 236 238 232 238 2,000,400
2020/07/01 239 240 235 237 936,100
2020/06/30 243 246 238 238 771,000
2020/06/29 243 244 239 240 1,073,500
2020/06/26 243 250 243 246 833,800
2020/06/25 242 243 238 240 1,109,700
2020/06/24 251 251 245 246 838,300
2020/06/23 252 255 247 251 982,700
2020/06/22 245 253 244 251 943,200
2020/06/19 247 249 242 245 3,650,300
2020/06/18 248 248 241 246 1,625,400
2020/06/17 257 258 247 250 1,506,000
2020/06/16 246 259 246 257 2,078,700
2020/06/15 248 252 238 238 1,803,300
2020/06/12 246 256 243 251 2,507,700
2020/06/11 267 267 254 255 2,212,400
2020/06/10 278 279 272 273 1,284,800
2020/06/09 287 287 276 279 1,710,500
2020/06/08 277 283 274 281 2,127,900
2020/06/05 257 269 257 269 1,377,000
2020/06/04 264 264 254 255 1,704,700
2020/06/03 263 266 256 257 1,816,700
2020/06/02 250 257 248 255 1,141,600
2020/06/01 252 255 245 248 973,700
2020/05/29 256 260 252 252 1,420,600
2020/05/28 259 268 252 260 3,211,800
2020/05/27 236 252 236 250 1,857,200
2020/05/26 226 235 226 235 1,676,500
2020/05/25 224 226 223 225 572,100
2020/05/22 226 226 220 222 919,900
2020/05/21 226 227 222 224 840,100
2020/05/20 225 228 224 226 929,700
2020/05/19 224 228 223 226 1,217,400
2020/05/18 216 221 213 220 999,400
2020/05/15 222 222 214 216 1,403,900
2020/05/14 225 226 218 218 1,371,200
2020/05/13 225 229 223 227 1,164,800
2020/05/12 232 232 226 226 985,900
2020/05/11 231 235 230 232 1,402,600
2020/05/08 224 229 222 228 1,446,500
2020/05/07 222 228 220 223 1,176,100
2020/05/01 230 230 222 222 1,640,200
2020/04/30 240 246 229 231 2,191,500
2020/04/28 234 239 233 237 864,900
2020/04/27 227 235 224 235 899,300
2020/04/24 228 229 224 224 857,000
2020/04/23 224 232 221 232 1,173,500
2020/04/22 225 228 222 224 1,555,000
2020/04/21 229 231 225 229 897,300
2020/04/20 228 232 227 232 1,110,600
2020/04/17 235 240 230 233 1,296,800
2020/04/16 229 235 226 235 993,500
2020/04/15 249 249 235 236 1,057,600
2020/04/14 243 248 238 248 776,200
2020/04/13 253 254 245 245 756,000
2020/04/10 251 257 245 255 718,600
2020/04/09 254 256 248 251 764,900
2020/04/08 242 256 239 253 1,274,900
2020/04/07 235 242 230 241 1,302,100
2020/04/06 214 228 211 227 1,555,600
2020/04/03 227 231 219 220 1,123,000
2020/04/02 229 236 225 227 1,294,000
2020/04/01 240 249 232 235 1,356,700
2020/03/31 257 259 243 246 1,039,300
2020/03/30 241 260 241 258 1,333,200
2020/03/27 260 261 252 261 2,320,300
2020/03/26 258 258 243 250 1,787,300
2020/03/25 263 266 255 266 1,547,500
2020/03/24 235 243 231 243 1,758,100
2020/03/23 222 230 218 227 2,327,400
2020/03/19 233 234 221 225 1,899,700
2020/03/18 235 238 223 223 2,235,200
2020/03/17 211 233 209 231 2,749,900
2020/03/16 219 230 212 217 2,032,500
2020/03/13 210 220 204 212 2,605,300
2020/03/12 233 236 224 226 1,803,200
2020/03/11 246 256 240 241 1,907,600
2020/03/10 225 245 220 242 2,423,000
2020/03/09 248 249 235 235 1,686,100
2020/03/06 273 273 261 261 1,589,700
2020/03/05 287 287 275 279 1,550,600
2020/03/04 280 286 276 284 1,758,900
2020/03/03 297 300 282 284 2,058,200
2020/03/02 277 295 277 294 1,723,300
2020/02/28 291 295 282 284 1,845,400
2020/02/27 317 317 300 301 1,615,300
2020/02/26 310 317 306 315 1,523,600
2020/02/25 300 317 299 314 2,034,500
2020/02/21 319 325 319 322 1,218,000
2020/02/20 325 329 321 322 956,300
2020/02/19 322 325 318 320 1,264,000
2020/02/18 322 325 317 318 1,220,700
2020/02/17 331 331 322 326 1,022,900
2020/02/14 339 339 331 333 1,278,700
2020/02/13 344 344 336 339 971,700
2020/02/12 353 353 345 347 918,800
2020/02/10 353 359 352 355 637,800
2020/02/07 356 359 353 356 867,100
2020/02/06 352 359 350 354 1,414,600
2020/02/05 349 350 344 348 1,007,100
2020/02/04 336 347 333 347 977,800
2020/02/03 323 343 321 341 1,695,600
2020/01/31 329 335 327 331 1,238,100
2020/01/30 331 334 320 325 1,207,600
2020/01/29 337 337 333 335 726,800
2020/01/28 333 338 330 337 1,062,000
2020/01/27 337 346 336 339 1,250,200
2020/01/24 356 356 345 345 1,299,300
2020/01/23 350 356 349 351 1,062,600
2020/01/22 340 352 337 352 877,600
2020/01/21 342 345 337 345 992,700
2020/01/20 343 347 342 344 722,600
2020/01/17 336 343 332 343 1,069,800
2020/01/16 338 338 329 330 1,181,400
2020/01/15 342 345 337 339 1,196,100
2020/01/14 360 363 342 346 1,895,800
2020/01/10 350 356 348 354 1,877,300
2020/01/09 347 353 344 345 1,705,200
2020/01/08 344 346 333 342 2,339,500
2020/01/07 329 351 329 346 3,090,800
2020/01/06 323 327 316 325 2,024,700

このページの先頭へ