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
2010/12/30 2,453 2,462 2,421 2,427 2,047,100
2010/12/29 2,452 2,472 2,441 2,457 1,723,800
2010/12/28 2,456 2,469 2,447 2,454 1,290,600
2010/12/27 2,453 2,476 2,450 2,450 1,281,400
2010/12/24 2,467 2,477 2,439 2,462 1,780,300
2010/12/22 2,470 2,488 2,470 2,486 2,056,100
2010/12/21 2,492 2,509 2,477 2,493 1,864,000
2010/12/20 2,500 2,504 2,476 2,492 2,033,200
2010/12/17 2,491 2,515 2,490 2,500 2,345,200
2010/12/16 2,476 2,501 2,457 2,490 2,624,600
2010/12/15 2,488 2,493 2,466 2,466 3,159,400
2010/12/14 2,460 2,465 2,441 2,463 2,465,300
2010/12/13 2,453 2,469 2,442 2,457 2,676,700
2010/12/10 2,447 2,468 2,421 2,449 5,611,800
2010/12/09 2,400 2,436 2,400 2,424 3,350,800
2010/12/08 2,380 2,399 2,374 2,389 3,504,600
2010/12/07 2,375 2,386 2,351 2,357 3,389,500
2010/12/06 2,395 2,399 2,376 2,394 1,937,500
2010/12/03 2,408 2,423 2,387 2,395 2,421,100
2010/12/02 2,418 2,429 2,385 2,385 3,116,400
2010/12/01 2,355 2,380 2,348 2,380 2,626,200
2010/11/30 2,371 2,383 2,357 2,367 4,087,800
2010/11/29 2,367 2,408 2,364 2,396 2,338,000
2010/11/26 2,377 2,394 2,371 2,374 2,287,100
2010/11/25 2,410 2,410 2,374 2,385 2,879,000
2010/11/24 2,372 2,398 2,351 2,373 3,988,400
2010/11/22 2,500 2,500 2,401 2,422 3,470,000
2010/11/19 2,450 2,510 2,428 2,451 6,805,900
2010/11/18 2,342 2,446 2,334 2,439 6,471,800
2010/11/17 2,302 2,327 2,293 2,316 4,167,900
2010/11/16 2,363 2,370 2,303 2,318 3,784,300
2010/11/15 2,364 2,373 2,343 2,352 2,664,900
2010/11/12 2,385 2,401 2,352 2,357 3,088,900
2010/11/11 2,384 2,403 2,374 2,397 2,809,100
2010/11/10 2,364 2,378 2,342 2,374 3,929,700
2010/11/09 2,339 2,375 2,325 2,363 3,118,800
2010/11/08 2,380 2,389 2,341 2,369 2,943,300
2010/11/05 2,335 2,400 2,330 2,379 4,769,900
2010/11/04 2,316 2,350 2,314 2,327 3,791,400
2010/11/02 2,287 2,288 2,252 2,266 2,395,200
2010/11/01 2,247 2,304 2,244 2,291 3,248,800
2010/10/29 2,256 2,268 2,223 2,268 3,013,600
2010/10/28 2,283 2,295 2,253 2,256 4,432,600
2010/10/27 2,289 2,295 2,245 2,270 2,679,700
2010/10/26 2,279 2,303 2,261 2,275 2,512,400
2010/10/25 2,297 2,320 2,288 2,299 2,154,500
2010/10/22 2,310 2,315 2,288 2,304 1,606,800
2010/10/21 2,305 2,320 2,271 2,303 2,449,400
2010/10/20 2,300 2,326 2,260 2,311 3,505,900
2010/10/19 2,320 2,344 2,312 2,334 3,577,800
2010/10/18 2,334 2,383 2,334 2,367 2,169,100
2010/10/15 2,414 2,414 2,317 2,343 4,563,800
2010/10/14 2,392 2,458 2,382 2,433 3,998,600
2010/10/13 2,379 2,429 2,340 2,347 3,167,900
2010/10/12 2,365 2,423 2,354 2,374 3,603,300
2010/10/08 2,401 2,403 2,351 2,353 3,523,600
2010/10/07 2,391 2,441 2,387 2,401 3,122,800
2010/10/06 2,351 2,410 2,331 2,399 4,200,100
2010/10/05 2,240 2,363 2,233 2,350 4,439,500
2010/10/04 2,277 2,290 2,236 2,243 2,060,400
2010/10/01 2,266 2,285 2,238 2,270 2,260,100
2010/09/30 2,306 2,314 2,246 2,252 2,824,200
2010/09/29 2,300 2,320 2,292 2,311 2,452,100
2010/09/28 2,302 2,328 2,294 2,309 1,564,800
2010/09/27 2,305 2,324 2,287 2,321 2,366,000
2010/09/24 2,322 2,324 2,286 2,292 4,873,700
2010/09/22 2,400 2,406 2,369 2,372 2,676,800
2010/09/21 2,438 2,443 2,412 2,417 2,413,300
2010/09/17 2,400 2,420 2,387 2,393 3,061,400
2010/09/16 2,450 2,451 2,370 2,379 3,212,400
2010/09/15 2,418 2,455 2,395 2,419 3,489,900
2010/09/14 2,405 2,425 2,404 2,418 2,155,800
2010/09/13 2,391 2,423 2,385 2,403 2,889,900
2010/09/10 2,365 2,401 2,352 2,379 3,534,800
2010/09/09 2,365 2,387 2,342 2,356 1,984,800
2010/09/08 2,333 2,342 2,297 2,332 3,032,800
2010/09/07 2,374 2,415 2,354 2,388 1,811,600
2010/09/06 2,348 2,412 2,335 2,395 2,634,100
2010/09/03 2,321 2,343 2,312 2,327 1,637,100
2010/09/02 2,300 2,325 2,284 2,314 2,225,400
2010/09/01 2,247 2,290 2,232 2,278 2,443,400
2010/08/31 2,277 2,287 2,239 2,254 4,141,600
2010/08/30 2,307 2,376 2,300 2,327 2,886,800
2010/08/27 2,250 2,287 2,246 2,277 2,813,200
2010/08/26 2,282 2,293 2,264 2,278 2,196,600
2010/08/25 2,280 2,288 2,250 2,269 3,268,100
2010/08/24 2,296 2,319 2,293 2,308 1,806,900
2010/08/23 2,325 2,335 2,309 2,324 2,134,500
2010/08/20 2,311 2,328 2,301 2,324 2,020,600
2010/08/19 2,322 2,355 2,322 2,346 1,962,400
2010/08/18 2,309 2,342 2,278 2,320 2,856,600
2010/08/17 2,258 2,301 2,257 2,294 1,729,400
2010/08/16 2,255 2,308 2,252 2,302 1,832,800
2010/08/13 2,288 2,309 2,276 2,300 2,687,900
2010/08/12 2,285 2,292 2,242 2,281 3,322,300
2010/08/11 2,349 2,361 2,315 2,328 2,135,800
2010/08/10 2,375 2,376 2,350 2,372 1,692,900
2010/08/09 2,343 2,378 2,343 2,374 1,769,300
2010/08/06 2,367 2,387 2,363 2,382 1,755,900
2010/08/05 2,400 2,410 2,368 2,386 1,933,400
2010/08/04 2,407 2,410 2,351 2,370 2,433,700
2010/08/03 2,391 2,419 2,390 2,407 2,915,000
2010/08/02 2,365 2,379 2,330 2,341 2,157,600
2010/07/30 2,396 2,405 2,345 2,366 3,123,200
2010/07/29 2,372 2,410 2,369 2,394 1,978,100
2010/07/28 2,330 2,410 2,330 2,404 3,476,000
2010/07/27 2,315 2,325 2,303 2,308 1,870,100
2010/07/26 2,329 2,344 2,305 2,306 2,310,300
2010/07/23 2,327 2,341 2,314 2,327 3,410,700
2010/07/22 2,305 2,328 2,285 2,302 3,974,800
2010/07/21 2,382 2,397 2,320 2,341 5,939,400
2010/07/20 2,379 2,450 2,362 2,413 4,037,600
2010/07/16 2,391 2,410 2,376 2,390 1,945,500
2010/07/15 2,469 2,475 2,404 2,412 2,478,400
2010/07/14 2,490 2,496 2,470 2,476 1,782,000
2010/07/13 2,447 2,464 2,432 2,445 2,219,700
2010/07/12 2,436 2,439 2,421 2,425 2,637,900
2010/07/09 2,454 2,464 2,445 2,457 3,685,400
2010/07/08 2,451 2,464 2,434 2,457 2,351,800
2010/07/07 2,404 2,413 2,381 2,401 2,376,900
2010/07/06 2,334 2,405 2,323 2,402 2,412,400
2010/07/05 2,347 2,375 2,335 2,370 1,600,800
2010/07/02 2,341 2,360 2,326 2,352 2,137,400
2010/07/01 2,351 2,382 2,335 2,348 3,955,400
2010/06/30 2,322 2,359 2,311 2,352 3,489,900
2010/06/29 2,390 2,417 2,357 2,363 3,255,100
2010/06/28 2,342 2,361 2,336 2,358 2,586,600
2010/06/25 2,350 2,367 2,328 2,346 2,283,400
2010/06/24 2,355 2,400 2,352 2,368 2,053,200
2010/06/23 2,390 2,400 2,362 2,370 3,601,800
2010/06/22 2,412 2,429 2,402 2,417 3,919,100
2010/06/21 2,477 2,497 2,452 2,462 2,180,600
2010/06/18 2,497 2,501 2,441 2,454 2,552,700
2010/06/17 2,460 2,507 2,455 2,496 2,201,000
2010/06/16 2,448 2,497 2,441 2,491 2,157,300
2010/06/15 2,427 2,438 2,403 2,419 1,994,300
2010/06/14 2,474 2,494 2,431 2,452 2,204,400
2010/06/11 2,495 2,512 2,446 2,447 5,165,400
2010/06/10 2,430 2,471 2,424 2,458 2,663,500
2010/06/09 2,409 2,427 2,387 2,419 2,503,000
2010/06/08 2,424 2,449 2,403 2,422 2,526,500
2010/06/07 2,529 2,529 2,439 2,452 3,709,600
2010/06/04 2,563 2,604 2,553 2,586 2,707,800
2010/06/03 2,569 2,587 2,544 2,552 2,477,800
2010/06/02 2,526 2,578 2,511 2,526 2,134,100
2010/06/01 2,556 2,594 2,514 2,567 2,186,700
2010/05/31 2,500 2,578 2,494 2,549 2,494,600
2010/05/28 2,503 2,573 2,479 2,534 3,811,600
2010/05/27 2,411 2,474 2,409 2,469 2,518,800
2010/05/26 2,459 2,504 2,436 2,457 2,620,600
2010/05/25 2,460 2,504 2,430 2,459 3,130,400
2010/05/24 2,525 2,530 2,472 2,494 3,117,900
2010/05/21 2,548 2,568 2,484 2,535 3,605,300
2010/05/20 2,531 2,622 2,525 2,593 3,576,300
2010/05/19 2,540 2,548 2,512 2,533 2,746,500
2010/05/18 2,579 2,594 2,562 2,574 1,832,000
2010/05/17 2,595 2,596 2,545 2,593 2,980,000
2010/05/14 2,621 2,665 2,616 2,634 2,400,800
2010/05/13 2,640 2,676 2,617 2,670 2,597,200
2010/05/12 2,621 2,632 2,589 2,605 1,991,300
2010/05/11 2,724 2,727 2,603 2,611 3,889,000
2010/05/10 2,628 2,696 2,607 2,696 3,102,700
2010/05/07 2,645 2,655 2,620 2,655 4,120,700
2010/05/06 2,712 2,740 2,678 2,722 4,083,000
2010/04/30 2,803 2,859 2,795 2,812 3,580,600
2010/04/28 2,780 2,782 2,732 2,773 3,501,500
2010/04/27 2,855 2,865 2,817 2,830 3,100,300
2010/04/26 2,852 2,899 2,849 2,868 2,096,200
2010/04/23 2,818 2,855 2,811 2,851 2,434,500
2010/04/22 2,833 2,844 2,802 2,824 2,310,600
2010/04/21 2,895 2,906 2,860 2,865 3,160,700
2010/04/20 2,830 2,870 2,806 2,810 1,931,900
2010/04/19 2,834 2,845 2,785 2,805 2,337,000
2010/04/16 2,882 2,910 2,871 2,884 2,674,500
2010/04/15 2,895 2,904 2,863 2,870 2,820,400
2010/04/14 2,839 2,882 2,838 2,845 3,179,200
2010/04/13 2,847 2,875 2,799 2,815 2,700,300
2010/04/12 2,799 2,858 2,799 2,839 2,299,300
2010/04/09 2,810 2,824 2,730 2,797 3,453,800
2010/04/08 2,790 2,856 2,786 2,824 4,413,000
2010/04/07 2,763 2,831 2,763 2,807 5,511,700
2010/04/06 2,716 2,765 2,708 2,733 3,334,700
2010/04/05 2,696 2,716 2,685 2,715 2,112,900
2010/04/02 2,638 2,692 2,638 2,682 3,370,600
2010/04/01 2,634 2,650 2,601 2,619 2,976,100
2010/03/31 2,616 2,654 2,612 2,633 2,883,400
2010/03/30 2,605 2,635 2,598 2,608 2,188,000
2010/03/29 2,566 2,609 2,556 2,604 1,811,200
2010/03/26 2,557 2,616 2,554 2,599 3,257,300
2010/03/25 2,552 2,569 2,523 2,540 3,109,200
2010/03/24 2,551 2,578 2,551 2,565 2,522,500
2010/03/23 2,565 2,578 2,555 2,555 2,096,900
2010/03/19 2,574 2,576 2,548 2,564 1,744,400
2010/03/18 2,578 2,593 2,556 2,564 2,066,500
2010/03/17 2,555 2,569 2,533 2,558 3,396,700
2010/03/16 2,518 2,549 2,518 2,527 2,234,200
2010/03/15 2,552 2,563 2,521 2,535 1,734,300
2010/03/12 2,550 2,564 2,544 2,553 4,324,300
2010/03/11 2,525 2,547 2,507 2,535 1,564,300
2010/03/10 2,520 2,534 2,512 2,520 1,811,500
2010/03/09 2,535 2,544 2,512 2,519 1,718,200
2010/03/08 2,534 2,547 2,514 2,538 2,060,100
2010/03/05 2,479 2,531 2,475 2,502 2,615,000
2010/03/04 2,490 2,495 2,461 2,472 1,860,500
2010/03/03 2,508 2,508 2,472 2,486 2,420,600
2010/03/02 2,524 2,536 2,489 2,509 1,685,900
2010/03/01 2,506 2,547 2,496 2,530 1,691,400
2010/02/26 2,526 2,530 2,494 2,505 2,063,500
2010/02/25 2,541 2,553 2,515 2,518 2,475,900
2010/02/24 2,506 2,525 2,486 2,525 2,480,500
2010/02/23 2,525 2,529 2,500 2,524 2,134,000
2010/02/22 2,481 2,549 2,469 2,517 3,080,100
2010/02/19 2,496 2,498 2,440 2,444 2,135,500
2010/02/18 2,481 2,498 2,466 2,495 1,995,400
2010/02/17 2,454 2,498 2,444 2,485 2,361,300
2010/02/16 2,426 2,457 2,423 2,428 1,767,600
2010/02/15 2,450 2,475 2,401 2,411 3,016,900
2010/02/12 2,389 2,413 2,389 2,404 1,886,100
2010/02/10 2,389 2,424 2,375 2,378 2,461,800
2010/02/09 2,370 2,395 2,355 2,388 2,798,600
2010/02/08 2,396 2,410 2,361 2,395 2,577,900
2010/02/05 2,462 2,467 2,400 2,421 2,515,800
2010/02/04 2,503 2,510 2,441 2,499 2,374,700
2010/02/03 2,508 2,524 2,492 2,508 1,378,400
2010/02/02 2,498 2,515 2,470 2,506 1,671,900
2010/02/01 2,448 2,505 2,425 2,480 2,680,200
2010/01/29 2,496 2,502 2,440 2,440 2,197,200
2010/01/28 2,508 2,531 2,486 2,510 2,083,700
2010/01/27 2,500 2,518 2,489 2,499 2,153,700
2010/01/26 2,548 2,565 2,503 2,510 2,061,500
2010/01/25 2,565 2,587 2,548 2,568 1,726,800
2010/01/22 2,618 2,633 2,572 2,615 2,312,800
2010/01/21 2,584 2,658 2,584 2,651 3,053,900
2010/01/20 2,609 2,611 2,579 2,585 1,563,600
2010/01/19 2,644 2,649 2,585 2,600 1,967,000
2010/01/18 2,679 2,694 2,640 2,655 2,012,600
2010/01/15 2,700 2,700 2,672 2,695 2,311,200
2010/01/14 2,693 2,707 2,684 2,695 2,020,500
2010/01/13 2,700 2,712 2,670 2,674 1,850,300
2010/01/12 2,662 2,712 2,655 2,706 2,578,700
2010/01/08 2,719 2,721 2,682 2,712 3,442,900
2010/01/07 2,678 2,746 2,669 2,721 4,323,800
2010/01/06 2,625 2,661 2,590 2,646 2,585,100
2010/01/05 2,580 2,629 2,577 2,594 2,958,100
2010/01/04 2,541 2,571 2,532 2,545 1,614,900

このページの先頭へ