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
2011/12/30 1,704 1,714 1,687 1,705 1,432,200
2011/12/29 1,684 1,705 1,671 1,702 2,100,600
2011/12/28 1,714 1,724 1,688 1,694 1,909,300
2011/12/27 1,708 1,732 1,707 1,712 1,712,900
2011/12/26 1,735 1,736 1,703 1,708 1,987,700
2011/12/22 1,700 1,724 1,682 1,713 4,271,700
2011/12/21 1,746 1,754 1,733 1,742 1,727,000
2011/12/20 1,743 1,748 1,720 1,721 1,839,300
2011/12/19 1,731 1,755 1,720 1,739 2,115,300
2011/12/16 1,748 1,751 1,727 1,738 2,778,500
2011/12/15 1,762 1,780 1,733 1,734 3,229,500
2011/12/14 1,791 1,799 1,765 1,792 2,140,000
2011/12/13 1,753 1,804 1,751 1,794 2,576,600
2011/12/12 1,787 1,809 1,766 1,789 3,042,200
2011/12/09 1,750 1,766 1,741 1,747 5,133,000
2011/12/08 1,825 1,829 1,787 1,787 3,440,200
2011/12/07 1,820 1,839 1,788 1,833 4,853,100
2011/12/06 1,876 1,876 1,817 1,821 3,086,900
2011/12/05 1,913 1,927 1,888 1,895 2,085,300
2011/12/02 1,900 1,929 1,899 1,910 2,022,800
2011/12/01 1,885 1,920 1,867 1,884 3,424,000
2011/11/30 1,796 1,834 1,792 1,832 2,705,200
2011/11/29 1,835 1,855 1,811 1,849 2,274,700
2011/11/28 1,815 1,833 1,796 1,821 2,271,800
2011/11/25 1,739 1,807 1,725 1,791 2,585,500
2011/11/24 1,730 1,778 1,719 1,751 1,679,300
2011/11/22 1,761 1,774 1,742 1,770 2,316,700
2011/11/21 1,800 1,813 1,772 1,776 1,571,900
2011/11/18 1,825 1,826 1,788 1,814 2,651,900
2011/11/17 1,824 1,874 1,802 1,856 2,707,200
2011/11/16 1,840 1,875 1,823 1,862 1,984,700
2011/11/15 1,854 1,872 1,834 1,839 1,672,400
2011/11/14 1,905 1,907 1,852 1,858 1,843,900
2011/11/11 1,859 1,893 1,851 1,858 2,589,000
2011/11/10 1,881 1,882 1,833 1,843 3,997,400
2011/11/09 1,887 1,950 1,882 1,946 2,943,500
2011/11/08 1,859 1,894 1,840 1,855 1,509,100
2011/11/07 1,860 1,896 1,826 1,896 2,452,800
2011/11/04 1,870 1,894 1,838 1,884 3,792,200
2011/11/02 1,794 1,818 1,760 1,800 2,993,100
2011/11/01 1,870 1,873 1,838 1,850 2,048,600
2011/10/31 1,936 1,937 1,866 1,892 3,300,000
2011/10/28 1,998 2,008 1,949 1,959 2,644,400
2011/10/27 1,834 1,939 1,815 1,934 3,290,900
2011/10/26 1,786 1,824 1,752 1,810 2,356,500
2011/10/25 1,807 1,819 1,786 1,788 1,602,000
2011/10/24 1,758 1,814 1,744 1,809 1,846,400
2011/10/21 1,810 1,821 1,727 1,763 3,982,000
2011/10/20 1,868 1,870 1,826 1,838 1,854,500
2011/10/19 1,861 1,882 1,851 1,862 1,583,600
2011/10/18 1,871 1,891 1,856 1,861 1,146,200
2011/10/17 1,876 1,902 1,860 1,893 1,191,400
2011/10/14 1,879 1,888 1,847 1,847 1,641,000
2011/10/13 1,910 1,916 1,883 1,894 1,374,500
2011/10/12 1,902 1,909 1,863 1,883 1,703,000
2011/10/11 1,905 1,928 1,884 1,921 1,706,400
2011/10/07 1,897 1,932 1,868 1,870 2,225,500
2011/10/06 1,898 1,921 1,881 1,890 1,495,000
2011/10/05 1,923 1,937 1,886 1,892 2,539,300
2011/10/04 1,895 1,927 1,885 1,910 1,739,600
2011/10/03 1,938 1,939 1,883 1,933 2,312,100
2011/09/30 1,985 1,990 1,949 1,984 2,455,200
2011/09/29 1,916 1,984 1,904 1,984 2,862,400
2011/09/28 1,876 1,957 1,875 1,932 3,596,100
2011/09/27 1,852 1,874 1,834 1,874 2,161,100
2011/09/26 1,873 1,883 1,819 1,843 3,177,400
2011/09/22 1,881 1,890 1,851 1,886 1,967,600
2011/09/21 1,923 1,923 1,898 1,913 1,605,800
2011/09/20 1,954 1,954 1,898 1,907 1,617,600
2011/09/16 1,960 1,982 1,956 1,965 1,898,200
2011/09/15 1,933 1,962 1,915 1,920 1,529,200
2011/09/14 1,936 1,940 1,907 1,908 1,668,000
2011/09/13 1,918 1,938 1,886 1,931 1,650,200
2011/09/12 1,880 1,926 1,874 1,892 1,944,000
2011/09/09 1,926 1,942 1,926 1,934 3,208,600
2011/09/08 1,957 1,987 1,934 1,939 1,443,400
2011/09/07 1,963 1,963 1,925 1,936 3,107,100
2011/09/06 1,951 1,955 1,918 1,926 3,112,500
2011/09/05 2,008 2,012 1,957 1,964 3,824,300
2011/09/02 2,064 2,076 2,037 2,043 3,230,200
2011/09/01 2,097 2,119 2,087 2,094 2,018,900
2011/08/31 2,069 2,082 2,054 2,073 2,333,200
2011/08/30 2,084 2,114 2,069 2,070 2,353,800
2011/08/29 2,064 2,086 2,045 2,064 2,220,300
2011/08/26 2,057 2,082 2,043 2,064 2,272,300
2011/08/25 2,091 2,103 2,062 2,067 2,640,000
2011/08/24 2,094 2,095 2,054 2,080 2,045,200
2011/08/23 2,085 2,107 2,059 2,068 2,533,800
2011/08/22 2,062 2,089 2,057 2,075 2,106,300
2011/08/19 2,056 2,077 2,051 2,061 2,082,300
2011/08/18 2,131 2,133 2,098 2,106 1,850,600
2011/08/17 2,113 2,140 2,103 2,140 1,305,700
2011/08/16 2,120 2,135 2,115 2,127 1,618,000
2011/08/15 2,154 2,165 2,114 2,121 2,173,700
2011/08/12 2,176 2,182 2,098 2,132 2,543,100
2011/08/11 2,124 2,147 2,112 2,147 3,292,100
2011/08/10 2,197 2,197 2,164 2,184 2,560,300
2011/08/09 2,125 2,152 2,076 2,152 3,446,200
2011/08/08 2,177 2,188 2,158 2,180 2,458,300
2011/08/05 2,236 2,245 2,209 2,221 3,232,800
2011/08/04 2,305 2,324 2,274 2,308 3,279,400
2011/08/03 2,301 2,304 2,282 2,297 2,983,500
2011/08/02 2,320 2,361 2,294 2,352 2,530,600
2011/08/01 2,314 2,352 2,314 2,321 2,460,500
2011/07/29 2,302 2,316 2,275 2,275 2,327,400
2011/07/28 2,285 2,314 2,280 2,296 1,452,200
2011/07/27 2,353 2,359 2,316 2,329 2,188,100
2011/07/26 2,336 2,392 2,332 2,369 1,899,800
2011/07/25 2,342 2,372 2,335 2,339 1,949,100
2011/07/22 2,343 2,366 2,339 2,356 1,773,700
2011/07/21 2,335 2,345 2,301 2,305 2,018,600
2011/07/20 2,295 2,322 2,287 2,307 1,448,000
2011/07/19 2,271 2,284 2,257 2,266 1,436,200
2011/07/15 2,260 2,290 2,246 2,285 2,163,000
2011/07/14 2,276 2,301 2,270 2,273 1,732,600
2011/07/13 2,270 2,294 2,262 2,279 2,488,200
2011/07/12 2,300 2,308 2,282 2,298 1,981,700
2011/07/11 2,351 2,368 2,339 2,349 1,932,900
2011/07/08 2,399 2,404 2,378 2,380 1,837,600
2011/07/07 2,365 2,375 2,350 2,361 1,787,000
2011/07/06 2,360 2,388 2,346 2,388 1,758,700
2011/07/05 2,347 2,373 2,342 2,365 2,069,000
2011/07/04 2,344 2,359 2,324 2,335 1,822,500
2011/07/01 2,287 2,317 2,276 2,298 2,701,600
2011/06/30 2,289 2,295 2,239 2,245 2,371,500
2011/06/29 2,220 2,250 2,216 2,250 2,391,100
2011/06/28 2,173 2,210 2,164 2,176 3,564,600
2011/06/27 2,188 2,188 2,140 2,148 1,712,800
2011/06/24 2,165 2,198 2,152 2,187 1,592,100
2011/06/23 2,152 2,185 2,143 2,160 1,524,300
2011/06/22 2,126 2,183 2,119 2,169 2,652,800
2011/06/21 2,119 2,121 2,092 2,112 1,137,900
2011/06/20 2,089 2,106 2,086 2,103 1,473,800
2011/06/17 2,136 2,137 2,081 2,097 2,619,900
2011/06/16 2,151 2,154 2,126 2,130 2,067,000
2011/06/15 2,193 2,199 2,161 2,176 1,181,500
2011/06/14 2,169 2,185 2,132 2,175 1,881,600
2011/06/13 2,158 2,172 2,141 2,160 1,056,100
2011/06/10 2,195 2,207 2,184 2,189 3,929,700
2011/06/09 2,146 2,166 2,128 2,157 1,660,600
2011/06/08 2,171 2,185 2,142 2,157 1,920,100
2011/06/07 2,149 2,182 2,141 2,179 2,074,900
2011/06/06 2,155 2,171 2,133 2,141 1,603,100
2011/06/03 2,200 2,216 2,157 2,161 1,576,500
2011/06/02 2,190 2,191 2,162 2,188 2,210,700
2011/06/01 2,230 2,231 2,192 2,216 2,269,200
2011/05/31 2,178 2,229 2,175 2,229 2,360,300
2011/05/30 2,175 2,186 2,164 2,172 1,241,100
2011/05/27 2,173 2,225 2,171 2,189 2,321,300
2011/05/26 2,185 2,190 2,169 2,178 1,849,000
2011/05/25 2,168 2,194 2,162 2,169 1,497,800
2011/05/24 2,171 2,191 2,154 2,176 1,946,100
2011/05/23 2,207 2,208 2,167 2,187 2,110,000
2011/05/20 2,259 2,260 2,221 2,233 2,660,800
2011/05/19 2,235 2,284 2,204 2,271 4,412,400
2011/05/18 2,200 2,230 2,182 2,197 1,884,400
2011/05/17 2,165 2,196 2,152 2,185 2,153,700
2011/05/16 2,161 2,182 2,131 2,177 2,501,300
2011/05/13 2,227 2,235 2,167 2,199 2,637,300
2011/05/12 2,227 2,252 2,214 2,227 1,331,200
2011/05/11 2,265 2,268 2,229 2,237 2,053,200
2011/05/10 2,272 2,284 2,239 2,254 2,365,600
2011/05/09 2,275 2,294 2,256 2,266 3,233,800
2011/05/06 2,222 2,280 2,221 2,259 2,636,500
2011/05/02 2,234 2,279 2,233 2,254 2,459,200
2011/04/28 2,223 2,273 2,223 2,249 2,689,400
2011/04/27 2,237 2,242 2,212 2,223 3,823,700
2011/04/26 2,252 2,254 2,230 2,238 1,372,700
2011/04/25 2,271 2,283 2,248 2,251 1,060,300
2011/04/22 2,248 2,276 2,245 2,267 976,500
2011/04/21 2,291 2,297 2,263 2,270 1,211,900
2011/04/20 2,289 2,303 2,276 2,291 1,070,700
2011/04/19 2,233 2,294 2,224 2,283 1,900,200
2011/04/18 2,281 2,290 2,260 2,260 1,273,900
2011/04/15 2,270 2,298 2,270 2,280 1,862,400
2011/04/14 2,271 2,290 2,252 2,275 3,295,000
2011/04/13 2,315 2,331 2,290 2,302 2,076,900
2011/04/12 2,298 2,315 2,283 2,315 2,257,200
2011/04/11 2,299 2,349 2,281 2,340 3,274,600
2011/04/08 2,296 2,320 2,264 2,298 3,357,000
2011/04/07 2,310 2,323 2,293 2,300 3,292,400
2011/04/06 2,300 2,302 2,268 2,284 3,276,300
2011/04/05 2,305 2,307 2,242 2,262 2,928,500
2011/04/04 2,259 2,309 2,254 2,293 5,579,900
2011/04/01 2,216 2,253 2,205 2,209 2,413,100
2011/03/31 2,194 2,235 2,188 2,224 3,042,600
2011/03/30 2,116 2,207 2,108 2,199 5,803,000
2011/03/29 2,230 2,237 2,160 2,216 4,248,500
2011/03/28 2,300 2,314 2,256 2,276 2,447,800
2011/03/25 2,333 2,333 2,241 2,254 3,214,600
2011/03/24 2,283 2,323 2,267 2,268 2,855,300
2011/03/23 2,278 2,316 2,242 2,292 3,823,300
2011/03/22 2,279 2,299 2,236 2,282 4,935,200
2011/03/18 2,190 2,251 2,104 2,165 5,233,100
2011/03/17 2,133 2,210 2,081 2,157 6,451,300
2011/03/16 2,264 2,360 2,216 2,233 7,677,700
2011/03/15 2,136 2,220 2,037 2,170 9,326,000
2011/03/14 2,012 2,220 2,012 2,200 13,040,300
2011/03/11 2,531 2,560 2,501 2,512 6,558,000
2011/03/10 2,649 2,659 2,556 2,570 3,952,500
2011/03/09 2,639 2,695 2,638 2,659 2,582,900
2011/03/08 2,645 2,659 2,615 2,622 2,297,500
2011/03/07 2,689 2,690 2,640 2,644 2,986,200
2011/03/04 2,681 2,736 2,672 2,718 3,764,200
2011/03/03 2,628 2,655 2,618 2,646 1,776,600
2011/03/02 2,673 2,677 2,618 2,622 3,315,600
2011/03/01 2,675 2,727 2,672 2,715 2,561,300
2011/02/28 2,667 2,689 2,643 2,679 2,732,300
2011/02/25 2,645 2,667 2,620 2,658 2,515,300
2011/02/24 2,641 2,650 2,617 2,625 2,704,700
2011/02/23 2,677 2,699 2,655 2,661 3,386,700
2011/02/22 2,738 2,753 2,673 2,676 4,203,900
2011/02/21 2,790 2,801 2,755 2,788 3,644,400
2011/02/18 2,800 2,824 2,782 2,795 4,987,200
2011/02/17 2,789 2,876 2,770 2,851 8,411,900
2011/02/16 2,701 2,754 2,701 2,739 4,700,300
2011/02/15 2,660 2,694 2,654 2,692 2,751,100
2011/02/14 2,626 2,657 2,617 2,655 2,246,000
2011/02/10 2,557 2,615 2,554 2,608 2,304,700
2011/02/09 2,600 2,635 2,577 2,580 2,047,400
2011/02/08 2,545 2,595 2,541 2,587 3,248,600
2011/02/07 2,496 2,514 2,476 2,508 2,223,700
2011/02/04 2,485 2,533 2,484 2,496 1,632,900
2011/02/03 2,499 2,508 2,481 2,489 1,422,200
2011/02/02 2,470 2,511 2,464 2,499 2,278,000
2011/02/01 2,452 2,471 2,425 2,439 2,459,200
2011/01/31 2,468 2,468 2,427 2,446 2,601,300
2011/01/28 2,513 2,520 2,476 2,483 2,387,300
2011/01/27 2,510 2,531 2,500 2,515 1,427,600
2011/01/26 2,514 2,523 2,500 2,507 1,611,000
2011/01/25 2,488 2,538 2,472 2,528 2,229,400
2011/01/24 2,494 2,498 2,462 2,488 1,775,500
2011/01/21 2,536 2,539 2,449 2,468 3,635,200
2011/01/20 2,565 2,565 2,526 2,528 2,131,800
2011/01/19 2,553 2,566 2,544 2,565 1,472,000
2011/01/18 2,545 2,566 2,536 2,553 1,673,000
2011/01/17 2,578 2,578 2,536 2,547 2,190,800
2011/01/14 2,565 2,594 2,549 2,558 2,863,000
2011/01/13 2,607 2,645 2,583 2,588 3,611,800
2011/01/12 2,520 2,602 2,518 2,562 3,597,800
2011/01/11 2,506 2,514 2,482 2,502 2,108,900
2011/01/07 2,486 2,514 2,474 2,505 2,372,700
2011/01/06 2,475 2,485 2,460 2,481 2,072,900
2011/01/05 2,464 2,464 2,433 2,445 1,705,100
2011/01/04 2,470 2,471 2,445 2,449 1,904,400

このページの先頭へ