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 |
|---|---|---|---|---|---|
| 2026/09/04 | 8,100 | 8,137 | 7,951 | 7,976 | 5,803,200 |
| 2026/09/03 | 7,849 | 8,020 | 7,830 | 7,958 | 6,396,400 |
| 2026/09/02 | 7,707 | 7,819 | 7,671 | 7,775 | 5,344,000 |
| 2026/09/01 | 7,727 | 7,894 | 7,705 | 7,806 | 4,429,800 |
| 2026/08/31 | 7,745 | 7,831 | 7,681 | 7,707 | 7,265,600 |
| 2026/08/28 | 7,629 | 7,740 | 7,588 | 7,693 | 5,425,200 |
| 2026/08/27 | 7,634 | 7,668 | 7,582 | 7,629 | 4,692,000 |
| 2026/08/26 | 7,590 | 7,634 | 7,534 | 7,629 | 8,363,400 |
| 2026/08/25 | 7,375 | 7,484 | 7,304 | 7,408 | 4,218,200 |
| 2026/08/24 | 7,315 | 7,346 | 7,245 | 7,261 | 3,311,900 |
| 2026/08/21 | 7,233 | 7,383 | 7,206 | 7,347 | 4,361,700 |
| 2026/08/20 | 7,252 | 7,328 | 7,186 | 7,233 | 3,795,500 |
| 2026/08/19 | 7,406 | 7,410 | 7,191 | 7,241 | 5,892,100 |
| 2026/08/18 | 7,427 | 7,466 | 7,371 | 7,371 | 4,322,400 |
| 2026/08/17 | 7,631 | 7,636 | 7,434 | 7,481 | 5,471,500 |
| 2026/08/14 | 7,610 | 7,630 | 7,540 | 7,540 | 5,196,500 |
| 2026/08/13 | 7,620 | 7,650 | 7,532 | 7,622 | 6,818,400 |
| 2026/08/12 | 7,820 | 7,837 | 7,748 | 7,751 | 3,922,300 |
| 2026/08/10 | 7,893 | 7,919 | 7,721 | 7,752 | 3,809,900 |
| 2026/08/07 | 7,912 | 7,993 | 7,830 | 7,939 | 3,650,400 |
| 2026/08/06 | 7,715 | 7,838 | 7,700 | 7,817 | 3,609,900 |
| 2026/08/05 | 7,717 | 7,819 | 7,682 | 7,742 | 3,213,800 |
| 2026/08/04 | 7,809 | 7,844 | 7,693 | 7,709 | 4,054,100 |
| 2026/08/03 | 8,000 | 8,020 | 7,709 | 7,885 | 5,208,300 |
| 2026/07/31 | 8,109 | 8,235 | 8,033 | 8,114 | 4,956,200 |
| 2026/07/30 | 8,158 | 8,261 | 8,092 | 8,202 | 5,200,000 |
| 2026/07/29 | 8,260 | 8,468 | 8,196 | 8,393 | 6,163,100 |
| 2026/07/28 | 8,243 | 8,278 | 8,112 | 8,234 | 4,666,200 |
| 2026/07/27 | 8,076 | 8,290 | 8,073 | 8,243 | 4,704,600 |
| 2026/07/24 | 7,958 | 8,155 | 7,944 | 8,116 | 4,747,500 |
| 2026/07/23 | 7,932 | 8,045 | 7,921 | 7,958 | 4,456,900 |
| 2026/07/22 | 7,874 | 7,971 | 7,847 | 7,971 | 5,007,000 |
| 2026/07/21 | 7,693 | 7,877 | 7,640 | 7,874 | 5,639,100 |
| 2026/07/17 | 7,614 | 7,660 | 7,461 | 7,526 | 4,881,300 |
| 2026/07/16 | 7,772 | 7,776 | 7,600 | 7,600 | 3,620,300 |
| 2026/07/15 | 7,816 | 7,873 | 7,734 | 7,772 | 4,179,300 |
| 2026/07/14 | 7,689 | 7,761 | 7,611 | 7,720 | 3,684,600 |
| 2026/07/13 | 7,459 | 7,614 | 7,450 | 7,613 | 3,871,800 |
| 2026/07/10 | 7,849 | 7,887 | 7,569 | 7,609 | 6,868,900 |
| 2026/07/09 | 7,682 | 7,870 | 7,648 | 7,870 | 5,696,500 |
| 2026/07/08 | 7,725 | 7,803 | 7,690 | 7,700 | 6,850,400 |
| 2026/07/07 | 7,820 | 7,935 | 7,716 | 7,716 | 5,357,400 |
| 2026/07/06 | 7,584 | 7,810 | 7,560 | 7,810 | 4,990,200 |
| 2026/07/03 | 7,675 | 7,687 | 7,546 | 7,584 | 4,994,400 |
| 2026/07/02 | 7,235 | 7,574 | 7,222 | 7,511 | 8,398,100 |
| 2026/07/01 | 7,202 | 7,329 | 7,074 | 7,112 | 5,270,800 |
| 2026/06/30 | 7,310 | 7,311 | 7,202 | 7,202 | 4,805,700 |
| 2026/06/29 | 7,100 | 7,315 | 7,077 | 7,248 | 8,025,000 |
| 2026/06/26 | 6,885 | 6,948 | 6,798 | 6,903 | 6,194,700 |
| 2026/06/25 | 6,912 | 6,947 | 6,847 | 6,850 | 7,192,100 |
| 2026/06/24 | 7,271 | 7,283 | 6,970 | 6,970 | 7,721,000 |
| 2026/06/23 | 7,356 | 7,448 | 7,288 | 7,288 | 5,801,000 |
| 2026/06/22 | 7,140 | 7,316 | 7,120 | 7,298 | 3,390,300 |
| 2026/06/19 | 7,234 | 7,308 | 7,186 | 7,194 | 8,663,500 |
| 2026/06/18 | 7,320 | 7,368 | 7,260 | 7,324 | 4,485,700 |
| 2026/06/17 | 7,408 | 7,421 | 7,252 | 7,252 | 4,299,600 |
| 2026/06/16 | 7,217 | 7,293 | 7,190 | 7,288 | 4,487,400 |
| 2026/06/15 | 7,256 | 7,469 | 7,210 | 7,301 | 5,530,200 |
| 2026/06/12 | 7,348 | 7,454 | 7,310 | 7,325 | 7,968,200 |
| 2026/06/11 | 7,450 | 7,487 | 7,326 | 7,404 | 6,270,700 |
| 2026/06/10 | 7,493 | 7,557 | 7,368 | 7,406 | 5,719,700 |
| 2026/06/09 | 7,232 | 7,433 | 7,219 | 7,410 | 7,369,000 |
| 2026/06/08 | 6,955 | 7,232 | 6,952 | 7,232 | 8,411,600 |
| 2026/06/05 | 6,996 | 7,068 | 6,960 | 6,996 | 5,687,500 |
| 2026/06/04 | 6,961 | 7,000 | 6,891 | 6,940 | 5,719,800 |
| 2026/06/03 | 7,114 | 7,167 | 7,043 | 7,098 | 4,571,900 |
| 2026/06/02 | 7,059 | 7,130 | 6,976 | 7,046 | 5,323,900 |
| 2026/06/01 | 7,116 | 7,162 | 7,048 | 7,108 | 6,348,000 |
| 2026/05/29 | 7,116 | 7,216 | 7,075 | 7,111 | 10,833,400 |
| 2026/05/28 | 7,217 | 7,324 | 7,141 | 7,189 | 6,330,700 |
| 2026/05/27 | 7,367 | 7,443 | 7,322 | 7,367 | 5,245,100 |
| 2026/05/26 | 7,397 | 7,432 | 7,335 | 7,356 | 4,910,100 |
| 2026/05/25 | 7,465 | 7,469 | 7,306 | 7,387 | 5,595,400 |
| 2026/05/22 | 7,568 | 7,610 | 7,316 | 7,381 | 7,819,300 |
| 2026/05/21 | 7,800 | 7,987 | 7,623 | 7,697 | 11,696,800 |
| 2026/05/20 | 8,010 | 8,038 | 7,808 | 7,817 | 7,978,900 |
| 2026/05/19 | 7,800 | 7,962 | 7,795 | 7,949 | 7,192,800 |
| 2026/05/18 | 7,706 | 7,769 | 7,592 | 7,627 | 5,383,800 |
| 2026/05/15 | 7,593 | 7,687 | 7,512 | 7,568 | 7,584,600 |
| 2026/05/14 | 7,369 | 7,416 | 7,321 | 7,362 | 3,937,400 |
| 2026/05/13 | 7,151 | 7,402 | 7,145 | 7,369 | 5,780,900 |
| 2026/05/12 | 7,200 | 7,282 | 7,125 | 7,140 | 5,391,600 |
| 2026/05/11 | 6,980 | 7,198 | 6,950 | 7,150 | 5,271,300 |
| 2026/05/08 | 7,163 | 7,195 | 7,030 | 7,030 | 6,464,400 |
| 2026/05/07 | 7,219 | 7,337 | 7,166 | 7,210 | 8,016,100 |
| 2026/05/01 | 7,123 | 7,148 | 7,048 | 7,093 | 3,972,600 |
| 2026/04/30 | 7,300 | 7,300 | 7,125 | 7,202 | 5,962,600 |
| 2026/04/28 | 7,282 | 7,344 | 7,152 | 7,238 | 6,157,300 |
| 2026/04/27 | 7,180 | 7,220 | 7,081 | 7,164 | 4,891,400 |
| 2026/04/24 | 7,139 | 7,227 | 7,097 | 7,176 | 5,287,100 |
| 2026/04/23 | 6,988 | 7,100 | 6,934 | 7,072 | 6,495,500 |
| 2026/04/22 | 7,244 | 7,267 | 7,106 | 7,218 | 5,334,100 |
| 2026/04/21 | 7,264 | 7,310 | 7,159 | 7,159 | 6,031,100 |
| 2026/04/20 | 7,033 | 7,221 | 7,033 | 7,175 | 7,277,100 |
| 2026/04/17 | 6,988 | 7,003 | 6,839 | 6,933 | 7,249,700 |
| 2026/04/16 | 6,901 | 6,984 | 6,894 | 6,972 | 5,576,800 |
| 2026/04/15 | 6,950 | 6,963 | 6,822 | 6,836 | 6,326,300 |
| 2026/04/14 | 7,055 | 7,068 | 6,913 | 6,915 | 5,402,100 |
| 2026/04/13 | 7,071 | 7,099 | 6,996 | 7,000 | 4,832,700 |
| 2026/04/10 | 7,200 | 7,220 | 7,025 | 7,095 | 6,839,400 |
| 2026/04/09 | 7,285 | 7,422 | 7,202 | 7,250 | 6,757,600 |
| 2026/04/08 | 7,577 | 7,580 | 7,370 | 7,370 | 6,779,900 |
| 2026/04/07 | 7,377 | 7,448 | 7,277 | 7,277 | 3,538,100 |
| 2026/04/06 | 7,307 | 7,379 | 7,268 | 7,308 | 3,422,700 |
| 2026/04/03 | 7,290 | 7,349 | 7,223 | 7,243 | 3,548,000 |
| 2026/03/27 | 7,509 | 7,575 | 7,379 | 7,511 | 12,118,700 |
| 2026/03/26 | 7,642 | 7,870 | 7,497 | 7,587 | 22,606,800 |
| 2026/03/25 | 7,507 | 7,857 | 7,298 | 7,857 | 33,295,700 |
| 2026/03/24 | 6,857 | 6,857 | 6,857 | 6,857 | 2,219,800 |
| 2026/03/23 | 5,880 | 5,907 | 5,788 | 5,857 | 5,707,400 |
| 2026/03/19 | 5,971 | 6,095 | 5,955 | 6,032 | 7,465,900 |
| 2026/03/18 | 5,999 | 6,087 | 5,978 | 6,071 | 3,592,600 |
| 2026/03/17 | 5,973 | 6,012 | 5,906 | 5,944 | 2,894,800 |
| 2026/03/16 | 5,937 | 5,940 | 5,843 | 5,896 | 4,316,100 |
| 2026/03/13 | 5,790 | 5,935 | 5,790 | 5,905 | 5,612,700 |
| 2026/03/12 | 6,000 | 6,002 | 5,804 | 5,878 | 5,666,100 |
| 2026/03/11 | 6,131 | 6,166 | 6,016 | 6,016 | 4,332,100 |
| 2026/03/10 | 6,099 | 6,160 | 6,037 | 6,089 | 5,037,800 |
| 2026/03/09 | 5,783 | 6,053 | 5,781 | 6,023 | 6,719,700 |
| 2026/03/06 | 6,157 | 6,189 | 6,086 | 6,169 | 4,174,400 |
| 2026/03/05 | 6,223 | 6,313 | 6,192 | 6,192 | 7,626,700 |
| 2026/03/04 | 6,097 | 6,118 | 5,944 | 6,023 | 7,741,700 |
| 2026/03/03 | 6,261 | 6,267 | 6,097 | 6,119 | 5,856,100 |
| 2026/03/02 | 6,290 | 6,377 | 6,218 | 6,361 | 5,608,100 |
| 2026/02/27 | 6,567 | 6,567 | 6,457 | 6,527 | 5,594,200 |
| 2026/02/26 | 6,538 | 6,613 | 6,459 | 6,481 | 6,525,300 |
| 2026/02/25 | 6,347 | 6,386 | 6,254 | 6,373 | 4,849,100 |
| 2026/02/24 | 6,470 | 6,470 | 6,275 | 6,340 | 7,063,500 |
| 2026/02/20 | 6,302 | 6,475 | 6,293 | 6,475 | 7,205,200 |
| 2026/02/19 | 6,514 | 6,514 | 6,380 | 6,421 | 5,167,400 |
| 2026/02/18 | 6,360 | 6,515 | 6,347 | 6,478 | 6,159,200 |
| 2026/02/17 | 6,271 | 6,299 | 6,205 | 6,248 | 5,114,200 |
| 2026/02/16 | 6,345 | 6,385 | 6,252 | 6,252 | 6,045,200 |
| 2026/02/13 | 6,338 | 6,363 | 6,259 | 6,297 | 8,215,800 |
| 2026/02/12 | 6,238 | 6,337 | 6,220 | 6,249 | 5,013,700 |
| 2026/02/10 | 6,190 | 6,275 | 6,144 | 6,262 | 6,636,800 |
| 2026/02/09 | 6,215 | 6,215 | 6,098 | 6,128 | 6,374,300 |
| 2026/02/06 | 5,995 | 6,041 | 5,950 | 6,041 | 3,761,100 |
| 2026/02/05 | 5,955 | 6,005 | 5,918 | 5,970 | 5,770,300 |
| 2026/02/04 | 5,900 | 5,935 | 5,841 | 5,871 | 5,467,900 |
| 2026/02/03 | 5,895 | 5,974 | 5,869 | 5,950 | 5,922,700 |
| 2026/02/02 | 5,827 | 5,857 | 5,740 | 5,755 | 5,238,400 |
| 2026/01/30 | 5,720 | 5,740 | 5,664 | 5,727 | 4,792,200 |
| 2026/01/29 | 5,560 | 5,680 | 5,529 | 5,651 | 4,698,600 |
| 2026/01/28 | 5,580 | 5,599 | 5,547 | 5,581 | 4,696,000 |
| 2026/01/27 | 5,650 | 5,673 | 5,593 | 5,638 | 5,362,100 |
| 2026/01/26 | 5,716 | 5,730 | 5,632 | 5,678 | 6,638,300 |
| 2026/01/23 | 5,800 | 5,893 | 5,777 | 5,860 | 5,465,400 |
| 2026/01/22 | 5,852 | 5,872 | 5,793 | 5,811 | 6,064,100 |
| 2026/01/21 | 5,912 | 5,930 | 5,809 | 5,819 | 7,341,900 |
| 2026/01/20 | 6,047 | 6,055 | 5,984 | 5,984 | 4,394,600 |
| 2026/01/19 | 6,039 | 6,059 | 5,962 | 6,059 | 3,850,700 |
| 2026/01/16 | 6,000 | 6,065 | 5,996 | 6,035 | 3,956,600 |
| 2026/01/15 | 6,019 | 6,062 | 5,995 | 6,053 | 5,770,600 |
| 2026/01/14 | 6,036 | 6,058 | 5,971 | 6,053 | 5,645,100 |
| 2026/01/13 | 6,018 | 6,075 | 5,965 | 6,036 | 6,517,300 |
| 2026/01/09 | 5,916 | 5,967 | 5,914 | 5,955 | 4,659,100 |
| 2026/01/08 | 5,880 | 5,918 | 5,873 | 5,905 | 4,043,700 |
| 2026/01/07 | 5,868 | 5,930 | 5,868 | 5,899 | 6,021,100 |
| 2026/01/06 | 5,956 | 6,068 | 5,955 | 6,021 | 5,425,400 |
| 2026/01/05 | 5,895 | 5,929 | 5,865 | 5,911 | 4,528,100 |
| 2025/12/30 | 5,864 | 5,867 | 5,817 | 5,817 | 2,437,600 |
| 2025/12/29 | 5,805 | 5,849 | 5,785 | 5,836 | 2,843,200 |
| 2025/12/26 | 5,785 | 5,819 | 5,770 | 5,803 | 2,297,500 |
| 2025/12/25 | 5,832 | 5,840 | 5,777 | 5,790 | 1,698,100 |
| 2025/12/24 | 5,855 | 5,893 | 5,797 | 5,798 | 3,608,900 |
| 2025/12/23 | 5,869 | 5,919 | 5,855 | 5,902 | 3,192,700 |
| 2025/12/22 | 5,997 | 5,998 | 5,810 | 5,820 | 5,613,900 |
| 2025/12/19 | 5,974 | 6,020 | 5,954 | 5,954 | 6,975,600 |
| 2025/12/18 | 5,875 | 5,917 | 5,825 | 5,899 | 5,104,500 |
| 2025/12/17 | 5,725 | 5,842 | 5,722 | 5,836 | 4,139,000 |
| 2025/12/16 | 5,849 | 5,865 | 5,722 | 5,722 | 4,385,800 |
| 2025/12/15 | 5,775 | 5,870 | 5,752 | 5,846 | 4,727,300 |
| 2025/12/12 | 5,654 | 5,789 | 5,637 | 5,765 | 5,804,800 |
| 2025/12/11 | 5,640 | 5,685 | 5,552 | 5,554 | 4,202,800 |
| 2025/12/10 | 5,531 | 5,595 | 5,515 | 5,580 | 3,926,600 |
| 2025/12/09 | 5,654 | 5,654 | 5,543 | 5,546 | 3,338,700 |
| 2025/12/08 | 5,485 | 5,604 | 5,463 | 5,604 | 4,153,300 |
| 2025/12/05 | 5,520 | 5,546 | 5,495 | 5,529 | 4,206,500 |
| 2025/12/04 | 5,500 | 5,615 | 5,487 | 5,612 | 5,091,000 |
| 2025/12/03 | 5,500 | 5,521 | 5,443 | 5,479 | 4,607,800 |
| 2025/12/02 | 5,518 | 5,533 | 5,463 | 5,463 | 5,465,300 |
| 2025/12/01 | 5,537 | 5,537 | 5,451 | 5,485 | 4,703,700 |
| 2025/11/28 | 5,530 | 5,534 | 5,470 | 5,509 | 5,534,400 |
| 2025/11/27 | 5,555 | 5,557 | 5,486 | 5,507 | 5,202,600 |
| 2025/11/26 | 5,478 | 5,574 | 5,463 | 5,554 | 6,557,900 |
| 2025/11/25 | 5,538 | 5,568 | 5,420 | 5,456 | 8,219,200 |
| 2025/11/21 | 5,300 | 5,541 | 5,300 | 5,541 | 16,550,800 |
| 2025/11/20 | 5,409 | 5,493 | 5,332 | 5,350 | 18,655,800 |
| 2025/11/19 | 5,870 | 5,887 | 5,783 | 5,811 | 4,942,400 |
| 2025/11/18 | 5,994 | 6,010 | 5,790 | 5,800 | 5,947,000 |
| 2025/11/17 | 5,929 | 6,027 | 5,924 | 6,000 | 4,514,100 |
| 2025/11/14 | 5,902 | 5,929 | 5,857 | 5,922 | 4,164,000 |
| 2025/11/13 | 5,930 | 5,935 | 5,890 | 5,916 | 3,001,400 |
| 2025/11/12 | 5,839 | 5,890 | 5,827 | 5,855 | 4,520,600 |
| 2025/11/11 | 5,898 | 5,898 | 5,795 | 5,803 | 2,889,100 |
| 2025/11/10 | 5,865 | 5,878 | 5,818 | 5,868 | 3,041,500 |
| 2025/11/07 | 5,790 | 5,854 | 5,771 | 5,839 | 3,892,600 |
| 2025/11/06 | 5,756 | 5,863 | 5,752 | 5,860 | 4,962,500 |
| 2025/11/05 | 5,782 | 5,829 | 5,635 | 5,762 | 6,556,600 |