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
2009/12/30 2,575 2,575 2,520 2,530 1,204,400
2009/12/29 2,535 2,545 2,510 2,535 1,536,900
2009/12/28 2,545 2,560 2,540 2,545 985,100
2009/12/25 2,540 2,545 2,525 2,545 956,300
2009/12/24 2,545 2,560 2,530 2,535 1,669,400
2009/12/22 2,550 2,555 2,535 2,540 1,595,900
2009/12/21 2,590 2,600 2,545 2,545 1,387,300
2009/12/18 2,565 2,590 2,550 2,575 1,894,300
2009/12/17 2,590 2,595 2,560 2,560 1,701,200
2009/12/16 2,600 2,690 2,565 2,595 5,209,900
2009/12/15 2,565 2,595 2,550 2,560 1,659,100
2009/12/14 2,605 2,625 2,565 2,575 2,121,000
2009/12/11 2,590 2,600 2,570 2,600 4,222,100
2009/12/10 2,590 2,630 2,565 2,580 2,258,400
2009/12/09 2,605 2,605 2,575 2,590 2,722,900
2009/12/08 2,665 2,690 2,620 2,645 3,059,300
2009/12/07 2,655 2,680 2,635 2,660 2,648,200
2009/12/04 2,670 2,695 2,630 2,650 3,671,400
2009/12/03 2,640 2,655 2,605 2,650 4,153,500
2009/12/02 2,595 2,660 2,585 2,635 6,124,300
2009/12/01 2,495 2,585 2,480 2,565 4,591,300
2009/11/30 2,390 2,485 2,390 2,485 4,356,200
2009/11/27 2,370 2,430 2,340 2,380 3,693,800
2009/11/26 2,395 2,400 2,355 2,380 2,176,400
2009/11/25 2,410 2,440 2,390 2,410 2,253,700
2009/11/24 2,415 2,440 2,385 2,435 3,018,600
2009/11/20 2,390 2,445 2,390 2,425 2,813,900
2009/11/19 2,420 2,420 2,350 2,390 2,507,800
2009/11/18 2,405 2,440 2,400 2,415 2,432,800
2009/11/17 2,405 2,430 2,380 2,410 2,652,200
2009/11/16 2,405 2,450 2,395 2,420 2,389,300
2009/11/13 2,400 2,450 2,375 2,410 2,395,100
2009/11/12 2,420 2,435 2,370 2,395 2,415,800
2009/11/11 2,390 2,455 2,390 2,435 2,123,900
2009/11/10 2,455 2,470 2,405 2,410 2,345,800
2009/11/09 2,385 2,475 2,370 2,445 4,454,200
2009/11/06 2,350 2,375 2,300 2,345 3,029,200
2009/11/05 2,295 2,365 2,295 2,340 2,524,700
2009/11/04 2,280 2,325 2,255 2,310 2,134,700
2009/11/02 2,325 2,325 2,295 2,320 2,382,800
2009/10/30 2,340 2,385 2,320 2,385 3,163,800
2009/10/29 2,285 2,375 2,280 2,335 5,585,100
2009/10/28 2,300 2,370 2,295 2,330 4,371,000
2009/10/27 2,315 2,320 2,275 2,305 4,113,200
2009/10/26 2,365 2,390 2,350 2,380 3,088,800
2009/10/23 2,470 2,485 2,380 2,400 3,399,900
2009/10/22 2,425 2,465 2,400 2,465 4,002,000
2009/10/21 2,470 2,495 2,460 2,480 3,525,100
2009/10/20 2,390 2,450 2,390 2,440 4,678,800
2009/10/19 2,360 2,425 2,340 2,410 3,996,800
2009/10/16 2,405 2,410 2,310 2,330 4,516,300
2009/10/15 2,440 2,480 2,415 2,435 3,068,100
2009/10/14 2,430 2,435 2,380 2,410 3,217,700
2009/10/13 2,465 2,475 2,430 2,445 1,878,900
2009/10/09 2,460 2,480 2,420 2,480 2,445,500
2009/10/08 2,460 2,470 2,430 2,440 2,086,500
2009/10/07 2,450 2,490 2,410 2,480 2,793,400
2009/10/06 2,430 2,460 2,410 2,445 2,391,400
2009/10/05 2,420 2,455 2,385 2,410 2,582,300
2009/10/02 2,430 2,460 2,420 2,430 3,405,500
2009/10/01 2,565 2,585 2,535 2,550 2,487,900
2009/09/30 2,590 2,600 2,575 2,600 1,618,900
2009/09/29 2,590 2,600 2,565 2,585 2,036,800
2009/09/28 2,560 2,615 2,545 2,600 2,612,700
2009/09/25 2,640 2,645 2,580 2,585 2,153,000
2009/09/24 2,695 2,735 2,675 2,710 3,405,800
2009/09/18 2,635 2,645 2,585 2,635 2,697,000
2009/09/17 2,665 2,695 2,645 2,670 1,705,000
2009/09/16 2,645 2,700 2,635 2,640 2,060,900
2009/09/15 2,690 2,690 2,640 2,640 1,518,300
2009/09/14 2,705 2,710 2,640 2,665 2,110,400
2009/09/11 2,700 2,735 2,685 2,700 3,792,300
2009/09/10 2,670 2,745 2,670 2,705 2,304,800
2009/09/09 2,655 2,680 2,630 2,650 2,619,300
2009/09/08 2,690 2,700 2,665 2,680 1,504,400
2009/09/07 2,685 2,720 2,655 2,690 2,865,200
2009/09/04 2,665 2,690 2,645 2,680 2,397,000
2009/09/03 2,680 2,685 2,645 2,670 1,931,700
2009/09/02 2,740 2,745 2,690 2,720 2,529,600
2009/09/01 2,770 2,830 2,765 2,810 2,076,100
2009/08/31 2,790 2,850 2,755 2,770 2,625,100
2009/08/28 2,780 2,800 2,765 2,795 1,773,400
2009/08/27 2,760 2,785 2,720 2,775 2,214,500
2009/08/26 2,760 2,810 2,755 2,780 2,563,500
2009/08/25 2,720 2,755 2,720 2,735 1,949,700
2009/08/24 2,725 2,775 2,725 2,755 2,630,000
2009/08/21 2,705 2,720 2,660 2,690 2,803,500
2009/08/20 2,640 2,740 2,640 2,720 2,622,800
2009/08/19 2,675 2,680 2,645 2,650 2,084,300
2009/08/18 2,645 2,715 2,640 2,705 2,248,000
2009/08/17 2,720 2,740 2,645 2,660 3,046,200
2009/08/14 2,760 2,770 2,735 2,755 3,422,800
2009/08/13 2,820 2,825 2,745 2,780 4,450,200
2009/08/12 2,875 2,880 2,820 2,845 2,345,700
2009/08/11 2,880 2,925 2,875 2,915 2,590,800
2009/08/10 2,910 2,930 2,840 2,855 2,221,100
2009/08/07 2,870 2,890 2,820 2,890 2,192,300
2009/08/06 2,830 2,890 2,830 2,870 2,560,000
2009/08/05 2,860 2,885 2,830 2,830 2,134,400
2009/08/04 2,860 2,915 2,835 2,855 4,281,900
2009/08/03 2,790 2,835 2,780 2,820 3,178,100
2009/07/31 2,785 2,785 2,725 2,750 2,118,100
2009/07/30 2,690 2,735 2,675 2,725 2,483,900
2009/07/29 2,685 2,700 2,655 2,660 2,127,900
2009/07/28 2,655 2,695 2,650 2,685 2,294,100
2009/07/27 2,650 2,705 2,605 2,675 4,457,900
2009/07/24 2,655 2,690 2,635 2,670 3,720,900
2009/07/23 2,635 2,645 2,590 2,605 2,391,000
2009/07/22 2,605 2,660 2,600 2,630 1,914,500
2009/07/21 2,630 2,665 2,620 2,640 2,212,500
2009/07/17 2,585 2,620 2,575 2,600 2,385,300
2009/07/16 2,620 2,630 2,520 2,530 2,949,300
2009/07/15 2,530 2,550 2,490 2,515 2,433,600
2009/07/14 2,545 2,570 2,505 2,510 3,420,200
2009/07/13 2,465 2,580 2,450 2,480 5,008,100
2009/07/10 2,515 2,535 2,470 2,470 3,644,400
2009/07/09 2,480 2,510 2,450 2,495 2,982,000
2009/07/08 2,495 2,515 2,460 2,465 2,412,600
2009/07/07 2,565 2,615 2,530 2,535 3,395,600
2009/07/06 2,620 2,675 2,580 2,595 2,914,100
2009/07/03 2,600 2,665 2,580 2,660 3,169,100
2009/07/02 2,685 2,705 2,655 2,660 3,261,600
2009/07/01 2,635 2,695 2,610 2,645 2,873,800
2009/06/30 2,645 2,685 2,635 2,670 3,453,100
2009/06/29 2,615 2,660 2,585 2,610 4,260,600
2009/06/26 2,630 2,655 2,605 2,635 4,139,100
2009/06/25 2,615 2,615 2,540 2,590 3,113,600
2009/06/24 2,580 2,620 2,565 2,580 3,424,100
2009/06/23 2,565 2,585 2,505 2,565 4,859,600
2009/06/22 2,685 2,710 2,645 2,645 3,222,700
2009/06/19 2,580 2,665 2,575 2,650 3,985,800
2009/06/18 2,570 2,580 2,500 2,560 3,407,000
2009/06/17 2,590 2,670 2,550 2,570 3,764,400
2009/06/16 2,660 2,670 2,570 2,590 5,258,100
2009/06/15 2,810 2,815 2,740 2,755 2,002,200
2009/06/12 2,840 2,870 2,800 2,810 6,709,400
2009/06/11 2,860 2,885 2,820 2,830 2,424,100
2009/06/10 2,835 2,910 2,795 2,900 3,770,200
2009/06/09 2,880 2,890 2,790 2,800 2,701,500
2009/06/08 2,850 2,935 2,845 2,905 3,431,900
2009/06/05 2,815 2,835 2,800 2,815 2,420,500
2009/06/04 2,730 2,825 2,725 2,765 2,930,800
2009/06/03 2,755 2,780 2,730 2,760 2,556,300
2009/06/02 2,860 2,860 2,765 2,775 3,425,900
2009/06/01 2,790 2,830 2,745 2,820 3,031,800
2009/05/29 2,800 2,800 2,740 2,795 3,872,000
2009/05/28 2,800 2,835 2,765 2,765 3,651,100
2009/05/27 2,800 2,835 2,785 2,825 3,078,100
2009/05/26 2,775 2,780 2,715 2,750 2,690,800
2009/05/25 2,735 2,765 2,720 2,735 2,871,800
2009/05/22 2,700 2,780 2,690 2,705 4,113,700
2009/05/21 2,685 2,745 2,660 2,745 5,615,600
2009/05/20 2,905 2,920 2,800 2,825 4,031,500
2009/05/19 2,880 2,910 2,855 2,900 3,392,600
2009/05/18 2,880 2,885 2,800 2,800 3,670,400
2009/05/15 2,880 2,965 2,860 2,960 2,734,400
2009/05/14 2,860 2,865 2,805 2,810 3,316,800
2009/05/13 2,920 3,020 2,915 2,940 3,762,100
2009/05/12 2,960 3,000 2,880 2,880 4,783,700
2009/05/11 2,975 3,070 2,940 3,040 6,402,400
2009/05/08 2,780 2,905 2,760 2,895 4,828,600
2009/05/07 2,695 2,815 2,685 2,775 7,989,100
2009/05/01 2,585 2,610 2,535 2,590 2,995,300
2009/04/30 2,690 2,720 2,580 2,595 5,135,300
2009/04/28 2,660 2,730 2,620 2,620 3,553,500
2009/04/27 2,685 2,750 2,635 2,695 2,917,900
2009/04/24 2,620 2,740 2,565 2,620 3,835,400
2009/04/23 2,665 2,665 2,550 2,630 3,494,900
2009/04/22 2,700 2,715 2,625 2,665 2,917,000
2009/04/21 2,650 2,695 2,605 2,680 3,747,500
2009/04/20 2,780 2,795 2,670 2,750 2,379,300
2009/04/17 2,800 2,820 2,715 2,755 2,955,900
2009/04/16 2,800 2,855 2,730 2,775 4,029,300
2009/04/15 2,770 2,785 2,660 2,740 3,417,900
2009/04/14 2,890 2,910 2,750 2,780 3,908,100
2009/04/13 2,790 2,970 2,755 2,885 4,702,600
2009/04/10 2,780 2,805 2,710 2,785 5,681,500
2009/04/09 2,580 2,715 2,565 2,690 4,725,100
2009/04/08 2,590 2,590 2,500 2,510 4,086,400
2009/04/07 2,610 2,710 2,605 2,660 3,368,300
2009/04/06 2,710 2,725 2,630 2,650 4,010,800
2009/04/03 2,650 2,700 2,615 2,635 5,233,000
2009/04/02 2,465 2,575 2,430 2,560 8,951,000
2009/04/01 2,435 2,470 2,400 2,445 4,891,400
2009/03/31 2,505 2,555 2,380 2,395 5,892,600
2009/03/30 2,705 2,740 2,530 2,545 4,796,600
2009/03/27 2,730 2,825 2,710 2,745 5,023,400
2009/03/26 2,525 2,680 2,520 2,680 3,599,400
2009/03/25 2,660 2,670 2,530 2,590 3,576,700
2009/03/24 2,675 2,690 2,585 2,660 4,427,000
2009/03/23 2,440 2,580 2,400 2,555 4,382,000
2009/03/19 2,425 2,480 2,375 2,445 5,307,300
2009/03/18 2,345 2,450 2,320 2,415 10,342,900
2009/03/17 2,150 2,215 2,125 2,195 5,281,900
2009/03/16 1,984 2,065 1,962 2,050 3,436,300
2009/03/13 1,917 2,000 1,917 1,959 8,364,600
2009/03/12 2,035 2,035 1,886 1,914 6,015,200
2009/03/11 1,980 2,050 1,977 2,025 5,624,600
2009/03/10 1,780 1,901 1,756 1,886 4,740,500
2009/03/09 1,907 1,921 1,788 1,828 5,601,500
2009/03/06 1,950 1,989 1,921 1,937 4,809,000
2009/03/05 2,075 2,075 2,020 2,020 3,421,800
2009/03/04 2,010 2,040 1,956 2,035 4,795,600
2009/03/03 2,010 2,080 2,000 2,070 4,378,500
2009/03/02 2,140 2,215 2,085 2,130 3,617,700
2009/02/27 2,105 2,270 2,090 2,260 4,725,500
2009/02/26 2,120 2,190 2,080 2,090 2,905,400
2009/02/25 2,140 2,160 2,075 2,135 3,433,900
2009/02/24 2,005 2,095 1,990 2,055 2,546,300
2009/02/23 2,025 2,110 1,956 2,085 3,289,500
2009/02/20 2,140 2,240 2,055 2,075 6,880,300
2009/02/19 2,135 2,170 2,105 2,145 2,344,700
2009/02/18 2,100 2,155 2,085 2,125 2,987,300
2009/02/17 2,205 2,250 2,140 2,155 2,702,900
2009/02/16 2,125 2,285 2,110 2,265 4,193,600
2009/02/13 2,210 2,220 2,135 2,140 4,938,700
2009/02/12 2,350 2,365 2,265 2,270 4,099,600
2009/02/10 2,435 2,505 2,415 2,460 3,464,600
2009/02/09 2,430 2,440 2,365 2,380 2,507,600
2009/02/06 2,385 2,395 2,325 2,370 2,165,500
2009/02/05 2,430 2,430 2,305 2,335 2,653,200
2009/02/04 2,370 2,475 2,340 2,430 2,924,300
2009/02/03 2,375 2,540 2,350 2,385 3,703,700
2009/02/02 2,360 2,390 2,325 2,370 2,785,100
2009/01/30 2,495 2,515 2,425 2,435 2,943,700
2009/01/29 2,525 2,585 2,495 2,585 6,860,300
2009/01/28 2,415 2,455 2,330 2,375 3,573,300
2009/01/27 2,255 2,405 2,225 2,395 5,084,300
2009/01/26 2,130 2,220 2,100 2,190 3,043,000
2009/01/23 2,205 2,205 2,110 2,150 3,322,500
2009/01/22 2,190 2,220 2,135 2,215 4,019,800
2009/01/21 2,150 2,190 2,105 2,110 4,184,900
2009/01/20 2,335 2,395 2,235 2,270 3,798,600
2009/01/19 2,275 2,410 2,265 2,330 3,073,100
2009/01/16 2,205 2,290 2,165 2,285 5,291,100
2009/01/15 2,115 2,160 2,085 2,150 6,183,300
2009/01/14 2,255 2,340 2,235 2,235 3,325,700
2009/01/13 2,255 2,280 2,205 2,215 4,301,000
2009/01/09 2,465 2,485 2,375 2,410 3,906,300
2009/01/08 2,545 2,595 2,500 2,505 2,269,800
2009/01/07 2,600 2,665 2,590 2,640 2,208,000
2009/01/06 2,640 2,640 2,560 2,565 1,746,900
2009/01/05 2,650 2,675 2,555 2,600 1,411,400

このページの先頭へ