東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,930 | 5,963 | 5,851 | 5,884 | 4,981,200 |
| 2025/06/12 | 6,041 | 6,056 | 5,964 | 5,977 | 3,503,300 |
| 2025/06/11 | 6,120 | 6,128 | 5,970 | 6,001 | 5,156,900 |
| 2025/06/10 | 6,256 | 6,293 | 6,130 | 6,155 | 4,603,000 |
| 2025/06/09 | 6,214 | 6,269 | 6,207 | 6,225 | 2,935,900 |
| 2025/06/06 | 6,225 | 6,242 | 6,187 | 6,198 | 3,343,700 |
| 2025/06/05 | 6,235 | 6,257 | 6,170 | 6,172 | 4,563,300 |
| 2025/06/04 | 6,158 | 6,266 | 6,149 | 6,266 | 4,701,200 |
| 2025/06/03 | 6,195 | 6,198 | 6,122 | 6,172 | 3,529,900 |
| 2025/06/02 | 6,075 | 6,175 | 6,035 | 6,175 | 4,162,600 |
| 2025/05/30 | 6,106 | 6,153 | 6,085 | 6,112 | 8,870,500 |
| 2025/05/29 | 6,000 | 6,177 | 5,999 | 6,168 | 7,022,900 |
| 2025/05/28 | 6,050 | 6,107 | 5,908 | 5,969 | 5,858,400 |
| 2025/05/27 | 5,721 | 5,909 | 5,718 | 5,889 | 3,594,400 |
| 2025/05/26 | 5,759 | 5,827 | 5,759 | 5,795 | 2,929,200 |
| 2025/05/23 | 5,680 | 5,828 | 5,658 | 5,750 | 4,996,200 |
| 2025/05/22 | 5,607 | 5,680 | 5,580 | 5,647 | 5,395,600 |
| 2025/05/21 | 5,651 | 5,699 | 5,575 | 5,649 | 8,832,400 |
| 2025/05/20 | 5,890 | 5,916 | 5,791 | 5,800 | 4,480,700 |
| 2025/05/19 | 5,915 | 5,915 | 5,848 | 5,850 | 3,564,500 |
| 2025/05/16 | 5,898 | 5,971 | 5,840 | 5,916 | 5,943,100 |
| 2025/05/15 | 5,840 | 5,858 | 5,752 | 5,810 | 4,152,000 |
| 2025/05/14 | 5,794 | 5,911 | 5,788 | 5,911 | 4,573,600 |
| 2025/05/13 | 6,000 | 6,018 | 5,843 | 5,872 | 6,391,300 |
| 2025/05/12 | 5,921 | 5,952 | 5,878 | 5,932 | 3,246,000 |
| 2025/05/09 | 5,820 | 5,842 | 5,760 | 5,821 | 4,045,000 |
| 2025/05/08 | 5,753 | 5,793 | 5,686 | 5,720 | 3,498,000 |
| 2025/05/07 | 5,831 | 5,831 | 5,720 | 5,774 | 5,659,500 |
| 2025/05/02 | 5,668 | 5,742 | 5,644 | 5,649 | 4,242,300 |
| 2025/05/01 | 5,666 | 5,670 | 5,571 | 5,668 | 3,636,000 |
| 2025/04/30 | 5,717 | 5,758 | 5,599 | 5,708 | 5,766,800 |
| 2025/04/28 | 5,638 | 5,658 | 5,561 | 5,617 | 8,361,600 |
| 2025/04/25 | 5,629 | 5,654 | 5,546 | 5,565 | 4,613,200 |
| 2025/04/24 | 5,499 | 5,596 | 5,486 | 5,576 | 4,364,000 |
| 2025/04/23 | 5,448 | 5,466 | 5,356 | 5,410 | 4,845,500 |
| 2025/04/22 | 5,204 | 5,233 | 5,140 | 5,189 | 3,129,000 |
| 2025/04/21 | 5,290 | 5,300 | 5,179 | 5,205 | 3,407,300 |
| 2025/04/18 | 5,229 | 5,307 | 5,205 | 5,291 | 2,775,900 |
| 2025/04/17 | 5,053 | 5,242 | 5,048 | 5,242 | 4,044,400 |
| 2025/04/16 | 5,081 | 5,109 | 4,985 | 5,045 | 3,114,700 |
| 2025/04/15 | 5,021 | 5,060 | 4,974 | 5,039 | 4,663,100 |
| 2025/04/14 | 4,929 | 5,025 | 4,929 | 4,960 | 4,547,500 |
| 2025/04/11 | 4,967 | 4,984 | 4,832 | 4,915 | 9,920,200 |
| 2025/04/10 | 5,330 | 5,355 | 5,207 | 5,267 | 8,247,700 |
| 2025/04/09 | 4,906 | 4,907 | 4,684 | 4,744 | 9,197,900 |
| 2025/04/08 | 4,922 | 5,145 | 4,913 | 5,076 | 8,950,900 |
| 2025/04/07 | 4,432 | 4,646 | 4,355 | 4,502 | 10,375,700 |
| 2025/04/04 | 5,351 | 5,442 | 5,031 | 5,154 | 9,024,600 |
| 2025/04/03 | 5,525 | 5,629 | 5,459 | 5,522 | 7,906,800 |
| 2025/04/02 | 5,856 | 5,864 | 5,741 | 5,825 | 5,456,200 |
| 2025/04/01 | 5,833 | 5,877 | 5,760 | 5,799 | 5,150,900 |
| 2025/03/31 | 5,785 | 5,818 | 5,673 | 5,736 | 6,805,300 |
| 2025/03/28 | 6,040 | 6,097 | 5,940 | 6,024 | 5,164,400 |
| 2025/03/27 | 6,007 | 6,147 | 5,981 | 6,112 | 6,701,800 |
| 2025/03/26 | 6,000 | 6,029 | 5,953 | 6,007 | 4,866,000 |
| 2025/03/25 | 5,940 | 6,003 | 5,915 | 5,925 | 3,847,100 |
| 2025/03/24 | 6,010 | 6,034 | 5,942 | 5,949 | 3,006,800 |
| 2025/03/21 | 5,996 | 6,051 | 5,945 | 5,982 | 7,508,700 |
| 2025/03/19 | 6,048 | 6,132 | 6,036 | 6,057 | 6,315,200 |
| 2025/03/18 | 5,909 | 6,034 | 5,892 | 6,023 | 10,162,300 |
| 2025/03/17 | 5,650 | 5,727 | 5,645 | 5,709 | 5,321,100 |
| 2025/03/14 | 5,561 | 5,637 | 5,539 | 5,580 | 5,910,700 |
| 2025/03/13 | 5,508 | 5,604 | 5,503 | 5,540 | 7,582,300 |
| 2025/03/12 | 5,276 | 5,478 | 5,268 | 5,425 | 6,603,200 |
| 2025/03/11 | 5,152 | 5,276 | 5,101 | 5,276 | 7,415,300 |
| 2025/03/10 | 5,302 | 5,379 | 5,291 | 5,311 | 3,869,800 |
| 2025/03/07 | 5,434 | 5,477 | 5,338 | 5,342 | 6,076,800 |
| 2025/03/06 | 5,444 | 5,522 | 5,408 | 5,493 | 5,687,000 |
| 2025/03/05 | 5,486 | 5,486 | 5,388 | 5,420 | 4,856,800 |
| 2025/03/04 | 5,540 | 5,584 | 5,442 | 5,487 | 6,692,300 |
| 2025/03/03 | 5,485 | 5,534 | 5,450 | 5,517 | 8,013,700 |
| 2025/02/28 | 5,227 | 5,324 | 5,204 | 5,297 | 13,900,600 |
| 2025/02/27 | 5,103 | 5,233 | 5,102 | 5,227 | 4,795,700 |
| 2025/02/26 | 5,146 | 5,178 | 5,029 | 5,093 | 5,184,400 |
| 2025/02/25 | 5,042 | 5,174 | 5,040 | 5,144 | 5,078,200 |
| 2025/02/21 | 5,073 | 5,154 | 5,027 | 5,112 | 4,551,700 |
| 2025/02/20 | 5,100 | 5,137 | 5,002 | 5,073 | 5,364,400 |
| 2025/02/19 | 5,195 | 5,285 | 5,105 | 5,109 | 5,339,400 |
| 2025/02/18 | 5,395 | 5,395 | 5,157 | 5,183 | 7,067,500 |
| 2025/02/17 | 5,080 | 5,197 | 5,066 | 5,168 | 7,904,000 |
| 2025/02/14 | 5,036 | 5,087 | 5,017 | 5,047 | 4,125,800 |
| 2025/02/13 | 5,030 | 5,113 | 5,020 | 5,076 | 4,827,300 |
| 2025/02/12 | 5,022 | 5,022 | 4,966 | 5,003 | 4,926,900 |
| 2025/02/10 | 5,025 | 5,046 | 4,993 | 5,022 | 3,064,800 |
| 2025/02/07 | 5,078 | 5,090 | 5,010 | 5,038 | 2,680,600 |
| 2025/02/06 | 5,065 | 5,142 | 5,058 | 5,078 | 3,271,300 |
| 2025/02/05 | 5,111 | 5,174 | 5,060 | 5,081 | 3,637,700 |
| 2025/02/04 | 5,127 | 5,128 | 5,051 | 5,074 | 3,764,800 |
| 2025/02/03 | 5,060 | 5,097 | 4,998 | 5,040 | 4,466,300 |
| 2025/01/31 | 5,180 | 5,191 | 5,122 | 5,160 | 4,532,500 |
| 2025/01/30 | 5,195 | 5,227 | 5,174 | 5,213 | 3,416,300 |
| 2025/01/29 | 5,188 | 5,192 | 5,150 | 5,173 | 4,039,300 |
| 2025/01/28 | 5,265 | 5,270 | 5,185 | 5,194 | 3,808,500 |
| 2025/01/27 | 5,221 | 5,251 | 5,191 | 5,209 | 3,997,700 |
| 2025/01/24 | 5,191 | 5,238 | 5,165 | 5,194 | 4,724,000 |
| 2025/01/23 | 5,202 | 5,268 | 5,164 | 5,164 | 6,077,400 |
| 2025/01/22 | 5,248 | 5,255 | 5,160 | 5,165 | 5,409,500 |
| 2025/01/21 | 5,321 | 5,322 | 5,207 | 5,255 | 3,915,200 |
| 2025/01/20 | 5,258 | 5,318 | 5,240 | 5,318 | 2,896,200 |
| 2025/01/17 | 5,252 | 5,269 | 5,147 | 5,237 | 4,750,100 |
| 2025/01/16 | 5,339 | 5,397 | 5,290 | 5,322 | 5,165,900 |
| 2025/01/15 | 5,348 | 5,350 | 5,256 | 5,283 | 4,807,000 |
| 2025/01/14 | 5,153 | 5,284 | 5,150 | 5,248 | 8,400,000 |
| 2025/01/10 | 5,223 | 5,279 | 5,163 | 5,163 | 9,306,400 |
| 2025/01/09 | 5,452 | 5,464 | 5,257 | 5,257 | 11,389,400 |
| 2025/01/08 | 5,580 | 5,594 | 5,464 | 5,481 | 9,870,100 |
| 2025/01/07 | 5,700 | 5,722 | 5,608 | 5,713 | 4,100,900 |
| 2025/01/06 | 5,728 | 5,732 | 5,632 | 5,680 | 4,895,400 |
| 2024/12/30 | 5,799 | 5,824 | 5,709 | 5,728 | 3,153,400 |
| 2024/12/27 | 5,655 | 5,748 | 5,638 | 5,741 | 3,727,000 |
| 2024/12/26 | 5,559 | 5,655 | 5,559 | 5,651 | 3,162,700 |
| 2024/12/25 | 5,571 | 5,585 | 5,502 | 5,583 | 2,459,100 |
| 2024/12/24 | 5,600 | 5,609 | 5,541 | 5,580 | 2,453,900 |
| 2024/12/23 | 5,560 | 5,600 | 5,481 | 5,579 | 3,861,300 |
| 2024/12/20 | 5,598 | 5,604 | 5,513 | 5,520 | 7,136,100 |
| 2024/12/19 | 5,424 | 5,520 | 5,392 | 5,520 | 4,734,900 |
| 2024/12/18 | 5,437 | 5,509 | 5,427 | 5,452 | 5,546,900 |
| 2024/12/17 | 5,510 | 5,561 | 5,424 | 5,425 | 6,760,800 |
| 2024/12/16 | 5,692 | 5,707 | 5,515 | 5,559 | 7,895,200 |
| 2024/12/13 | 5,700 | 5,774 | 5,657 | 5,691 | 5,742,000 |
| 2024/12/12 | 5,757 | 5,785 | 5,728 | 5,746 | 5,219,000 |
| 2024/12/11 | 5,675 | 5,696 | 5,631 | 5,679 | 4,082,400 |
| 2024/12/10 | 5,729 | 5,735 | 5,616 | 5,623 | 4,814,000 |
| 2024/12/09 | 5,788 | 5,796 | 5,683 | 5,706 | 4,687,700 |
| 2024/12/06 | 5,832 | 5,833 | 5,725 | 5,765 | 3,444,600 |
| 2024/12/05 | 5,897 | 5,921 | 5,796 | 5,833 | 4,081,500 |
| 2024/12/04 | 5,911 | 5,961 | 5,833 | 5,843 | 4,540,500 |
| 2024/12/03 | 5,746 | 5,899 | 5,728 | 5,865 | 7,587,800 |
| 2024/12/02 | 5,568 | 5,740 | 5,564 | 5,709 | 5,135,900 |
| 2024/11/29 | 5,567 | 5,604 | 5,523 | 5,564 | 4,663,100 |
| 2024/11/28 | 5,532 | 5,588 | 5,470 | 5,553 | 4,484,200 |
| 2024/11/27 | 5,685 | 5,697 | 5,523 | 5,571 | 5,414,700 |
| 2024/11/26 | 5,700 | 5,724 | 5,635 | 5,685 | 5,420,500 |
| 2024/11/25 | 5,721 | 5,817 | 5,717 | 5,817 | 9,905,300 |
| 2024/11/22 | 5,640 | 5,713 | 5,616 | 5,681 | 4,633,000 |
| 2024/11/21 | 5,641 | 5,683 | 5,607 | 5,618 | 5,384,200 |
| 2024/11/20 | 5,654 | 5,747 | 5,601 | 5,631 | 12,308,900 |
| 2024/11/19 | 5,914 | 6,054 | 5,877 | 6,054 | 4,014,300 |
| 2024/11/18 | 5,967 | 5,967 | 5,881 | 5,914 | 2,860,400 |
| 2024/11/15 | 5,924 | 5,996 | 5,890 | 5,921 | 4,458,900 |
| 2024/11/14 | 5,869 | 5,928 | 5,824 | 5,824 | 3,349,600 |
| 2024/11/13 | 5,982 | 5,987 | 5,807 | 5,869 | 4,207,100 |
| 2024/11/12 | 6,030 | 6,128 | 5,945 | 5,981 | 5,388,300 |
| 2024/11/11 | 5,970 | 6,008 | 5,912 | 5,963 | 3,174,300 |
| 2024/11/08 | 5,985 | 5,996 | 5,881 | 5,970 | 4,947,700 |
| 2024/11/07 | 6,000 | 6,030 | 5,850 | 5,902 | 7,457,500 |
| 2024/11/06 | 5,591 | 5,743 | 5,565 | 5,743 | 5,386,800 |
| 2024/11/05 | 5,535 | 5,567 | 5,451 | 5,541 | 2,952,600 |
| 2024/11/01 | 5,410 | 5,490 | 5,390 | 5,435 | 2,960,400 |
| 2024/10/31 | 5,613 | 5,642 | 5,512 | 5,568 | 4,072,100 |
| 2024/10/30 | 5,561 | 5,621 | 5,544 | 5,571 | 7,235,700 |
| 2024/10/29 | 5,547 | 5,622 | 5,490 | 5,570 | 3,384,900 |
| 2024/10/28 | 5,427 | 5,584 | 5,391 | 5,521 | 4,101,600 |
| 2024/10/25 | 5,457 | 5,526 | 5,398 | 5,445 | 3,625,600 |
| 2024/10/24 | 5,468 | 5,569 | 5,412 | 5,515 | 3,598,900 |
| 2024/10/23 | 5,572 | 5,614 | 5,516 | 5,547 | 3,157,700 |
| 2024/10/22 | 5,645 | 5,662 | 5,524 | 5,572 | 3,655,800 |
| 2024/10/21 | 5,702 | 5,722 | 5,632 | 5,655 | 3,122,300 |
| 2024/10/18 | 5,705 | 5,745 | 5,661 | 5,702 | 3,306,200 |
| 2024/10/17 | 5,766 | 5,806 | 5,688 | 5,692 | 3,999,500 |
| 2024/10/16 | 5,642 | 5,785 | 5,577 | 5,718 | 4,272,700 |
| 2024/10/15 | 5,724 | 5,838 | 5,707 | 5,715 | 7,580,300 |
| 2024/10/11 | 5,584 | 5,633 | 5,537 | 5,558 | 5,317,100 |
| 2024/10/10 | 5,571 | 5,576 | 5,488 | 5,520 | 5,078,300 |
| 2024/10/09 | 5,693 | 5,697 | 5,479 | 5,482 | 5,591,200 |
| 2024/10/08 | 5,717 | 5,782 | 5,609 | 5,626 | 5,272,400 |
| 2024/10/07 | 5,790 | 5,839 | 5,763 | 5,797 | 5,240,700 |
| 2024/10/04 | 5,599 | 5,628 | 5,523 | 5,590 | 5,047,700 |
| 2024/10/03 | 5,440 | 5,620 | 5,424 | 5,579 | 8,490,700 |
| 2024/10/02 | 5,279 | 5,359 | 5,260 | 5,296 | 4,476,300 |
| 2024/10/01 | 5,271 | 5,409 | 5,226 | 5,379 | 4,116,200 |
| 2024/09/30 | 5,112 | 5,258 | 5,106 | 5,231 | 7,566,100 |
| 2024/09/27 | 5,361 | 5,383 | 5,245 | 5,381 | 4,544,100 |
| 2024/09/26 | 5,300 | 5,387 | 5,240 | 5,375 | 6,157,500 |
| 2024/09/25 | 5,398 | 5,401 | 5,207 | 5,225 | 4,963,300 |
| 2024/09/24 | 5,411 | 5,455 | 5,356 | 5,445 | 6,123,800 |
| 2024/09/20 | 5,336 | 5,349 | 5,235 | 5,259 | 8,874,400 |
| 2024/09/19 | 5,107 | 5,244 | 5,087 | 5,188 | 7,100,900 |
| 2024/09/18 | 4,996 | 5,013 | 4,884 | 4,937 | 5,007,600 |
| 2024/09/17 | 5,143 | 5,148 | 4,808 | 4,925 | 6,801,900 |
| 2024/09/13 | 5,118 | 5,138 | 5,039 | 5,073 | 4,838,200 |
| 2024/09/12 | 5,128 | 5,190 | 5,085 | 5,159 | 4,317,400 |
| 2024/09/11 | 5,090 | 5,126 | 4,972 | 5,028 | 4,158,800 |
| 2024/09/10 | 5,124 | 5,197 | 5,087 | 5,110 | 3,445,400 |
| 2024/09/09 | 5,019 | 5,134 | 4,955 | 5,111 | 4,311,200 |
| 2024/09/06 | 5,214 | 5,324 | 5,209 | 5,244 | 3,783,700 |
| 2024/09/05 | 5,236 | 5,417 | 5,160 | 5,265 | 4,680,000 |
| 2024/09/04 | 5,438 | 5,569 | 5,412 | 5,436 | 5,198,000 |
| 2024/09/03 | 5,550 | 5,690 | 5,542 | 5,659 | 3,195,800 |
| 2024/09/02 | 5,571 | 5,595 | 5,464 | 5,550 | 2,712,000 |
| 2024/08/30 | 5,460 | 5,527 | 5,437 | 5,506 | 6,018,700 |
| 2024/08/29 | 5,467 | 5,543 | 5,423 | 5,446 | 6,467,400 |
| 2024/08/28 | 5,311 | 5,400 | 5,303 | 5,395 | 3,903,900 |
| 2024/08/27 | 5,303 | 5,382 | 5,266 | 5,334 | 4,700,300 |
| 2024/08/26 | 5,443 | 5,448 | 5,269 | 5,304 | 4,236,900 |
| 2024/08/23 | 5,436 | 5,470 | 5,375 | 5,444 | 4,179,200 |
| 2024/08/22 | 5,461 | 5,492 | 5,422 | 5,450 | 3,158,500 |
| 2024/08/21 | 5,398 | 5,483 | 5,378 | 5,479 | 4,393,300 |
| 2024/08/20 | 5,599 | 5,615 | 5,546 | 5,578 | 4,130,400 |
| 2024/08/19 | 5,578 | 5,614 | 5,476 | 5,503 | 3,713,100 |