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
2021/12/30 398 399 395 395 343,100
2021/12/29 397 399 395 398 427,900
2021/12/28 397 398 393 396 751,700
2021/12/27 393 396 392 395 589,600
2021/12/24 403 406 397 398 453,200
2021/12/23 399 405 399 405 706,900
2021/12/22 395 400 394 396 595,500
2021/12/21 397 403 395 398 1,116,300
2021/12/20 396 396 389 389 1,054,400
2021/12/17 396 401 395 401 1,655,100
2021/12/16 395 398 393 395 733,400
2021/12/15 385 392 385 391 338,200
2021/12/14 386 388 382 385 523,500
2021/12/13 392 392 385 386 593,800
2021/12/10 388 391 386 388 511,800
2021/12/09 392 393 388 388 407,300
2021/12/08 395 395 391 392 627,400
2021/12/07 385 392 384 391 757,200
2021/12/06 382 385 379 381 493,900
2021/12/03 377 383 374 382 748,600
2021/12/02 371 377 371 372 783,600
2021/12/01 368 379 368 377 890,400
2021/11/30 374 381 371 372 1,441,900
2021/11/29 380 380 369 369 1,490,300
2021/11/26 387 388 380 381 963,600
2021/11/25 385 391 385 389 451,300
2021/11/24 390 393 384 384 666,700
2021/11/22 388 391 386 388 473,300
2021/11/19 388 391 387 390 559,300
2021/11/18 385 388 383 387 500,900
2021/11/17 389 389 385 385 542,000
2021/11/16 389 392 388 388 467,200
2021/11/15 390 391 388 389 352,400
2021/11/12 384 391 384 387 519,900
2021/11/11 384 386 382 385 742,100
2021/11/10 389 391 379 379 1,346,900
2021/11/09 391 393 389 390 710,800
2021/11/08 392 395 389 390 860,700
2021/11/05 392 394 389 392 1,155,900
2021/11/04 395 398 393 396 1,257,700
2021/11/02 400 401 393 393 592,600
2021/11/01 398 403 396 403 1,177,100
2021/10/29 404 404 391 394 2,237,500
2021/10/28 400 402 395 399 2,404,800
2021/10/27 404 404 399 401 681,300
2021/10/26 403 406 402 403 400,100
2021/10/25 399 407 399 400 809,800
2021/10/22 400 403 398 399 602,000
2021/10/21 402 406 401 402 587,200
2021/10/20 403 409 401 402 848,400
2021/10/19 403 404 399 402 371,100
2021/10/18 404 406 400 402 449,500
2021/10/15 396 404 395 402 828,200
2021/10/14 400 400 391 392 864,400
2021/10/13 407 407 401 401 586,200
2021/10/12 407 409 405 407 481,900
2021/10/11 407 411 406 409 668,800
2021/10/08 412 414 404 405 940,600
2021/10/07 399 408 398 406 951,800
2021/10/06 398 405 395 402 1,088,100
2021/10/05 392 395 388 392 1,250,700
2021/10/04 400 405 396 396 1,064,300
2021/10/01 403 406 394 397 1,514,300
2021/09/30 413 416 407 407 628,700
2021/09/29 416 416 407 412 1,538,300
2021/09/28 430 433 426 430 1,363,000
2021/09/27 428 431 427 428 808,600
2021/09/24 425 429 424 428 1,309,800
2021/09/22 420 423 415 415 1,232,600
2021/09/21 423 427 421 425 1,412,400
2021/09/17 435 438 434 438 761,700
2021/09/16 445 446 432 437 1,080,100
2021/09/15 438 441 433 440 873,100
2021/09/14 438 447 438 444 1,603,200
2021/09/13 433 438 428 438 961,600
2021/09/10 421 432 421 432 1,294,300
2021/09/09 423 427 419 421 782,800
2021/09/08 420 425 418 423 1,108,700
2021/09/07 427 432 423 424 1,263,100
2021/09/06 416 421 413 419 1,474,700
2021/09/03 401 410 400 410 1,028,700
2021/09/02 404 404 397 401 621,900
2021/09/01 399 404 399 401 550,300
2021/08/31 396 401 395 398 628,900
2021/08/30 394 400 394 399 981,300
2021/08/27 395 396 389 391 840,700
2021/08/26 393 396 392 396 476,400
2021/08/25 394 398 390 391 720,100
2021/08/24 394 396 391 393 643,200
2021/08/23 392 396 390 390 736,400
2021/08/20 389 395 387 390 900,000
2021/08/19 392 398 388 388 790,500
2021/08/18 394 400 391 400 812,500
2021/08/17 401 403 396 396 602,600
2021/08/16 403 405 399 402 648,200
2021/08/13 407 409 404 404 694,400
2021/08/12 410 414 409 410 847,400
2021/08/11 405 410 405 410 668,200
2021/08/10 406 411 402 402 1,541,100
2021/08/06 401 403 395 400 972,700
2021/08/05 397 402 396 401 1,044,400
2021/08/04 397 400 395 397 565,900
2021/08/03 394 398 393 395 413,100
2021/08/02 390 401 389 399 924,500
2021/07/30 396 396 386 387 1,087,500
2021/07/29 398 401 392 394 915,700
2021/07/28 398 401 395 397 717,300
2021/07/27 397 402 394 400 1,057,100
2021/07/26 395 396 392 393 930,400
2021/07/21 394 397 388 389 959,000
2021/07/20 382 391 381 387 1,269,200
2021/07/19 387 390 385 387 655,600
2021/07/16 387 397 387 394 687,100
2021/07/15 393 393 388 388 741,600
2021/07/14 399 402 395 396 487,600
2021/07/13 395 404 394 403 1,260,500
2021/07/12 387 393 387 393 1,097,500
2021/07/09 375 385 372 384 1,228,400
2021/07/08 385 388 382 382 915,300
2021/07/07 392 393 385 387 1,645,300
2021/07/06 398 398 394 394 364,900
2021/07/05 397 398 395 396 490,700
2021/07/02 395 402 394 399 1,261,600
2021/07/01 395 397 393 395 562,800
2021/06/30 393 397 393 394 605,800
2021/06/29 396 397 391 393 879,900
2021/06/28 396 400 396 399 592,400
2021/06/25 392 396 392 395 672,600
2021/06/24 393 395 389 389 908,400
2021/06/23 398 399 392 393 871,900
2021/06/22 400 401 397 400 1,168,700
2021/06/21 398 398 390 390 1,573,500
2021/06/18 407 407 400 401 1,703,600
2021/06/17 412 414 407 408 536,600
2021/06/16 410 414 409 411 649,500
2021/06/15 408 410 406 408 438,200
2021/06/14 407 410 405 408 763,300
2021/06/11 409 409 404 407 985,400
2021/06/10 408 411 406 410 595,700
2021/06/09 415 415 408 409 584,800
2021/06/08 410 416 410 414 926,700
2021/06/07 409 410 404 409 1,022,600
2021/06/04 410 411 405 407 652,500
2021/06/03 413 415 409 410 987,100
2021/06/02 412 417 409 414 1,144,900
2021/06/01 406 415 405 413 1,736,300
2021/05/31 419 419 403 407 1,287,600
2021/05/28 409 419 408 419 2,278,600
2021/05/27 410 411 401 401 1,630,000
2021/05/26 411 414 409 411 688,300
2021/05/25 411 415 409 414 676,400
2021/05/24 413 416 410 410 623,500
2021/05/21 410 411 406 409 872,300
2021/05/20 411 416 408 413 697,100
2021/05/19 410 416 408 409 885,400
2021/05/18 407 413 405 413 775,700
2021/05/17 408 411 402 404 840,600
2021/05/14 406 408 404 406 972,900
2021/05/13 400 410 398 399 1,383,900
2021/05/12 410 414 403 408 1,546,700
2021/05/11 421 423 410 411 1,292,100
2021/05/10 429 431 424 428 1,150,200
2021/05/07 427 442 425 432 2,949,800
2021/05/06 406 426 406 426 2,292,300
2021/04/30 402 414 398 410 2,525,400
2021/04/28 395 402 395 399 1,131,800
2021/04/27 395 398 392 394 859,600
2021/04/26 395 399 393 396 586,700
2021/04/23 394 397 391 392 835,800
2021/04/22 393 396 388 394 1,030,100
2021/04/21 395 396 385 390 1,925,900
2021/04/20 402 404 400 402 1,306,000
2021/04/19 410 410 404 404 685,000
2021/04/16 410 412 403 410 1,041,400
2021/04/15 407 412 404 408 1,058,400
2021/04/14 406 406 401 405 1,793,200
2021/04/13 408 416 407 410 871,400
2021/04/12 406 414 403 413 1,392,000
2021/04/09 408 415 406 406 704,600
2021/04/08 413 413 406 407 866,700
2021/04/07 410 414 406 414 1,016,200
2021/04/06 411 412 402 409 1,508,800
2021/04/05 402 414 400 414 1,041,600
2021/04/02 400 404 394 401 1,220,400
2021/04/01 406 411 395 398 1,220,300
2021/03/31 415 419 404 405 1,606,900
2021/03/30 408 422 406 420 1,610,100
2021/03/29 441 442 422 428 4,119,700
2021/03/26 433 438 427 436 2,051,400
2021/03/25 420 430 419 425 2,298,500
2021/03/24 413 419 405 406 2,035,000
2021/03/23 437 439 420 422 1,998,300
2021/03/22 439 442 433 437 1,851,600
2021/03/19 422 441 418 441 2,355,200
2021/03/18 419 423 412 422 2,126,300
2021/03/17 407 417 404 415 1,551,800
2021/03/16 408 411 404 409 1,790,600
2021/03/15 393 407 393 407 1,587,500
2021/03/12 387 391 382 391 1,134,800
2021/03/11 387 390 384 388 1,283,900
2021/03/10 386 387 379 381 1,307,100
2021/03/09 387 387 381 385 1,306,200
2021/03/08 378 386 375 379 1,258,700
2021/03/05 370 373 364 373 950,200
2021/03/04 374 374 363 371 1,167,800
2021/03/03 371 373 366 373 697,600
2021/03/02 377 377 365 368 1,335,400
2021/03/01 362 372 361 371 1,025,800
2021/02/26 368 372 361 361 2,216,000
2021/02/25 385 385 375 376 1,145,300
2021/02/24 390 391 374 374 1,731,600
2021/02/22 378 390 378 388 1,254,400
2021/02/19 370 382 368 370 1,625,900
2021/02/18 403 404 374 378 3,059,900
2021/02/17 377 397 377 395 2,660,000
2021/02/16 366 380 363 373 2,746,600
2021/02/15 360 363 358 362 1,071,200
2021/02/12 354 357 351 355 1,197,800
2021/02/10 347 353 347 352 993,500
2021/02/09 350 356 344 348 1,620,100
2021/02/08 337 348 337 348 1,715,100
2021/02/05 332 336 330 336 1,480,600
2021/02/04 324 334 324 328 1,806,700
2021/02/03 316 322 316 321 1,090,000
2021/02/02 316 316 310 313 614,500
2021/02/01 307 314 306 310 824,000
2021/01/29 323 325 307 309 2,068,500
2021/01/28 319 327 318 323 2,145,100
2021/01/27 324 327 322 324 891,900
2021/01/26 325 325 321 321 726,200
2021/01/25 322 325 322 323 666,700
2021/01/22 328 328 322 322 932,500
2021/01/21 327 330 326 327 674,700
2021/01/20 330 331 321 325 1,146,600
2021/01/19 322 331 322 329 1,125,700
2021/01/18 324 324 320 324 967,700
2021/01/15 334 334 325 325 818,100
2021/01/14 325 334 324 332 1,319,700
2021/01/13 325 327 323 326 972,400
2021/01/12 329 329 321 323 1,039,600
2021/01/08 321 326 321 326 1,439,600
2021/01/07 319 325 319 321 1,666,000
2021/01/06 303 315 303 314 1,454,600
2021/01/05 300 308 299 306 1,306,400
2021/01/04 308 308 299 303 1,148,100

このページの先頭へ