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
2022/12/30 351 355 351 353 645,600
2022/12/29 351 351 348 351 482,400
2022/12/28 351 352 349 351 542,400
2022/12/27 350 352 349 351 553,000
2022/12/26 350 352 349 349 425,600
2022/12/23 348 350 348 350 476,500
2022/12/22 349 351 347 351 709,500
2022/12/21 352 356 348 348 1,098,500
2022/12/20 350 353 347 351 1,233,700
2022/12/19 350 352 348 348 505,500
2022/12/16 352 354 351 351 633,100
2022/12/15 351 355 351 353 290,300
2022/12/14 353 355 352 353 254,800
2022/12/13 353 354 352 353 358,400
2022/12/12 350 352 349 349 324,000
2022/12/09 348 353 348 350 419,100
2022/12/08 352 352 348 351 395,000
2022/12/07 348 352 348 351 458,900
2022/12/06 348 350 348 349 384,500
2022/12/05 352 353 348 348 461,200
2022/12/02 354 355 350 352 603,100
2022/12/01 358 359 354 356 543,600
2022/11/30 362 362 356 357 820,100
2022/11/29 360 364 357 363 472,100
2022/11/28 364 366 358 364 801,000
2022/11/25 359 363 357 362 621,900
2022/11/24 356 359 356 358 470,700
2022/11/22 351 355 351 355 590,100
2022/11/21 351 352 349 350 505,100
2022/11/18 354 354 349 350 658,700
2022/11/17 350 352 349 352 394,000
2022/11/16 350 351 347 349 404,500
2022/11/15 345 353 345 352 970,600
2022/11/14 350 351 345 345 815,300
2022/11/11 355 355 349 353 1,076,300
2022/11/10 350 354 350 350 444,100
2022/11/09 347 352 346 352 505,900
2022/11/08 345 348 345 348 697,200
2022/11/07 340 344 340 343 533,900
2022/11/04 342 344 340 341 604,700
2022/11/02 342 345 342 343 550,500
2022/11/01 342 344 340 342 459,000
2022/10/31 337 343 337 341 763,200
2022/10/28 338 340 336 337 1,496,000
2022/10/27 345 346 339 340 998,600
2022/10/26 346 348 345 345 451,600
2022/10/25 345 349 345 348 709,400
2022/10/24 347 347 342 342 716,700
2022/10/21 346 348 344 345 588,700
2022/10/20 348 350 347 349 393,500
2022/10/19 349 350 347 350 293,600
2022/10/18 350 350 346 348 347,400
2022/10/17 347 350 345 348 653,000
2022/10/14 348 351 344 349 777,300
2022/10/13 343 344 339 340 902,100
2022/10/12 347 348 345 346 638,400
2022/10/11 352 353 347 348 823,800
2022/10/07 354 358 352 354 499,600
2022/10/06 354 359 354 358 606,200
2022/10/05 356 357 353 355 568,600
2022/10/04 347 355 347 354 980,900
2022/10/03 350 350 341 343 1,241,800
2022/09/30 351 355 351 353 784,600
2022/09/29 355 357 351 354 1,109,400
2022/09/28 361 362 353 358 1,586,300
2022/09/27 360 366 360 361 902,000
2022/09/26 370 371 357 359 2,652,000
2022/09/22 372 376 371 373 1,063,300
2022/09/21 374 377 372 373 579,500
2022/09/20 376 377 374 377 417,200
2022/09/16 373 375 373 373 635,700
2022/09/15 374 375 372 373 375,100
2022/09/14 375 377 374 374 662,500
2022/09/13 378 382 378 379 534,500
2022/09/12 379 379 377 379 430,400
2022/09/09 373 379 373 378 558,800
2022/09/08 373 377 373 377 795,800
2022/09/07 374 375 370 372 742,600
2022/09/06 374 376 374 374 401,100
2022/09/05 372 375 372 375 373,300
2022/09/02 373 374 371 372 767,200
2022/09/01 376 378 372 372 1,100,400
2022/08/31 378 381 378 378 343,600
2022/08/30 378 381 378 381 351,600
2022/08/29 377 379 376 378 455,000
2022/08/26 382 382 380 380 235,700
2022/08/25 381 381 379 380 422,700
2022/08/24 378 382 378 381 491,500
2022/08/23 375 379 375 379 336,000
2022/08/22 376 378 375 376 535,700
2022/08/19 380 380 376 379 420,900
2022/08/18 377 380 377 379 364,900
2022/08/17 378 381 377 380 798,100
2022/08/16 377 378 375 376 416,300
2022/08/15 378 378 374 378 465,800
2022/08/12 374 380 373 377 784,000
2022/08/10 370 373 370 371 385,200
2022/08/09 375 375 372 372 217,900
2022/08/08 374 376 373 376 351,200
2022/08/05 369 374 369 374 462,800
2022/08/04 370 371 366 369 564,000
2022/08/03 371 372 368 368 827,900
2022/08/02 374 374 371 372 731,100
2022/08/01 378 381 372 374 1,244,100
2022/07/29 380 381 375 376 895,900
2022/07/28 377 382 375 380 1,065,600
2022/07/27 379 380 376 378 662,700
2022/07/26 381 383 380 381 503,700
2022/07/25 378 383 377 381 500,800
2022/07/22 380 381 378 379 517,900
2022/07/21 380 382 377 382 415,400
2022/07/20 380 383 380 382 603,500
2022/07/19 376 377 374 377 526,100
2022/07/15 376 376 372 372 596,900
2022/07/14 375 378 374 378 350,400
2022/07/13 375 379 375 375 453,800
2022/07/12 380 380 373 373 750,100
2022/07/11 381 383 379 381 520,400
2022/07/08 379 381 375 377 778,400
2022/07/07 375 380 374 377 687,800
2022/07/06 373 374 370 372 657,700
2022/07/05 377 377 375 375 388,000
2022/07/04 370 375 370 375 543,800
2022/07/01 372 373 367 367 905,200
2022/06/30 373 375 370 370 553,200
2022/06/29 377 377 372 373 1,043,000
2022/06/28 375 378 375 378 675,700
2022/06/27 376 378 372 374 398,400
2022/06/24 372 372 369 371 621,300
2022/06/23 369 373 369 372 454,500
2022/06/22 373 374 368 369 685,600
2022/06/21 366 373 366 371 479,800
2022/06/20 367 371 365 365 582,700
2022/06/17 370 373 367 367 1,293,500
2022/06/16 375 378 373 375 726,700
2022/06/15 372 376 370 371 773,800
2022/06/14 370 372 369 371 640,900
2022/06/13 371 373 370 371 590,700
2022/06/10 371 377 371 374 675,900
2022/06/09 378 378 375 375 644,300
2022/06/08 380 380 377 378 782,200
2022/06/07 374 380 374 377 727,700
2022/06/06 370 375 370 372 604,900
2022/06/03 376 378 372 373 589,900
2022/06/02 378 379 374 375 649,600
2022/06/01 372 378 372 377 591,100
2022/05/31 377 378 370 370 640,600
2022/05/30 377 378 372 377 1,605,200
2022/05/27 376 377 370 374 653,600
2022/05/26 370 376 370 373 648,600
2022/05/25 365 372 363 369 818,100
2022/05/24 367 367 362 364 787,200
2022/05/23 363 369 363 365 743,600
2022/05/20 358 363 357 361 742,400
2022/05/19 360 360 354 359 1,285,900
2022/05/18 366 367 361 364 1,176,600
2022/05/17 371 373 364 364 969,700
2022/05/16 374 374 366 367 1,071,900
2022/05/13 368 372 366 370 1,006,800
2022/05/12 376 380 370 370 1,041,200
2022/05/11 381 382 376 376 1,098,700
2022/05/10 380 388 379 386 1,059,000
2022/05/09 383 385 381 383 757,200
2022/05/06 386 389 382 384 1,104,400
2022/05/02 386 389 382 384 1,230,700
2022/04/28 384 393 381 387 2,258,400
2022/04/27 396 396 382 384 2,482,800
2022/04/26 402 403 397 399 562,600
2022/04/25 400 404 399 400 712,800
2022/04/22 405 408 402 403 643,700
2022/04/21 409 411 408 411 754,400
2022/04/20 408 410 406 409 799,800
2022/04/19 403 406 402 406 427,000
2022/04/18 401 402 398 400 416,100
2022/04/15 400 404 399 403 445,500
2022/04/14 398 401 398 400 447,000
2022/04/13 402 402 395 397 763,600
2022/04/12 403 406 399 402 744,500
2022/04/11 401 405 400 402 546,700
2022/04/08 398 400 396 399 652,800
2022/04/07 398 399 394 398 651,200
2022/04/06 405 407 401 401 682,800
2022/04/05 412 412 408 408 505,200
2022/04/04 409 412 407 411 481,100
2022/04/01 401 410 398 409 907,000
2022/03/31 402 407 402 403 851,500
2022/03/30 410 414 402 404 1,746,900
2022/03/29 426 427 421 427 2,149,400
2022/03/28 427 429 424 426 1,016,500
2022/03/25 423 427 422 424 672,300
2022/03/24 422 425 420 422 874,800
2022/03/23 430 431 426 428 891,100
2022/03/22 423 428 422 427 984,500
2022/03/18 419 421 418 419 802,200
2022/03/17 416 420 414 420 1,106,600
2022/03/16 416 416 411 411 800,400
2022/03/15 412 416 410 415 739,600
2022/03/14 405 412 405 409 839,900
2022/03/11 396 404 396 402 838,600
2022/03/10 391 399 391 399 725,200
2022/03/09 385 391 382 384 1,089,300
2022/03/08 392 394 382 383 1,592,600
2022/03/07 400 401 393 394 1,634,700
2022/03/04 409 410 403 404 804,200
2022/03/03 409 412 407 407 853,600
2022/03/02 406 408 403 405 864,700
2022/03/01 420 422 410 411 1,320,900
2022/02/28 412 420 412 420 912,600
2022/02/25 409 413 405 412 1,434,700
2022/02/24 408 410 401 404 1,080,700
2022/02/22 413 418 410 411 787,600
2022/02/21 413 420 409 420 1,148,300
2022/02/18 409 415 409 414 674,900
2022/02/17 416 416 411 412 658,800
2022/02/16 414 418 413 417 478,700
2022/02/15 411 414 409 409 748,400
2022/02/14 408 411 407 409 880,900
2022/02/10 417 418 413 416 880,100
2022/02/09 422 425 420 420 763,700
2022/02/08 417 422 417 422 699,400
2022/02/07 415 419 414 419 984,600
2022/02/04 414 417 413 417 741,200
2022/02/03 411 415 409 413 688,200
2022/02/02 405 412 404 412 845,000
2022/02/01 404 407 401 403 800,200
2022/01/31 401 404 399 401 691,500
2022/01/28 400 406 400 403 1,076,400
2022/01/27 403 408 395 397 1,455,600
2022/01/26 402 405 400 400 419,800
2022/01/25 407 407 398 400 1,189,100
2022/01/24 404 408 401 407 579,200
2022/01/21 399 406 397 406 848,800
2022/01/20 402 406 398 401 819,600
2022/01/19 407 412 400 402 1,525,700
2022/01/18 422 423 413 415 984,400
2022/01/17 420 423 415 418 522,900
2022/01/14 421 422 414 420 1,095,900
2022/01/13 421 422 418 422 743,500
2022/01/12 418 421 417 418 800,600
2022/01/11 410 416 408 416 945,300
2022/01/07 405 410 404 408 790,900
2022/01/06 404 406 400 402 647,100
2022/01/05 400 406 400 406 782,400
2022/01/04 399 400 395 399 519,800

このページの先頭へ