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
2012/12/28 2,394 2,397 2,361 2,383 2,058,200
2012/12/27 2,385 2,404 2,361 2,362 2,113,400
2012/12/26 2,368 2,387 2,340 2,364 1,695,700
2012/12/25 2,400 2,418 2,347 2,350 1,960,800
2012/12/21 2,432 2,440 2,345 2,354 3,835,600
2012/12/20 2,330 2,403 2,281 2,399 5,996,300
2012/12/19 2,294 2,339 2,293 2,337 4,326,400
2012/12/18 2,184 2,239 2,182 2,227 3,268,300
2012/12/17 2,211 2,212 2,171 2,175 3,460,100
2012/12/14 2,122 2,177 2,116 2,173 4,864,800
2012/12/13 2,120 2,137 2,113 2,128 3,333,100
2012/12/12 2,103 2,107 2,073 2,085 2,554,200
2012/12/11 2,117 2,117 2,087 2,098 1,483,700
2012/12/10 2,152 2,175 2,112 2,117 1,970,500
2012/12/07 2,091 2,144 2,089 2,133 4,018,500
2012/12/06 2,121 2,129 2,075 2,085 2,624,900
2012/12/05 2,088 2,108 2,059 2,095 2,828,400
2012/12/04 2,077 2,096 2,062 2,089 2,754,100
2012/12/03 2,120 2,125 2,083 2,089 2,492,300
2012/11/30 2,126 2,142 2,098 2,114 5,513,700
2012/11/29 2,119 2,139 2,108 2,117 1,799,600
2012/11/28 2,131 2,138 2,117 2,118 2,247,300
2012/11/27 2,147 2,180 2,142 2,159 2,391,200
2012/11/26 2,195 2,197 2,152 2,158 2,155,400
2012/11/22 2,191 2,196 2,157 2,165 2,028,400
2012/11/21 2,195 2,196 2,136 2,149 3,092,400
2012/11/20 2,150 2,190 2,136 2,167 3,929,900
2012/11/19 2,130 2,149 2,087 2,097 3,090,700
2012/11/16 2,034 2,095 2,027 2,085 3,157,600
2012/11/15 1,984 2,033 1,984 2,024 3,962,100
2012/11/14 1,977 1,990 1,972 1,979 1,414,700
2012/11/13 1,979 1,985 1,955 1,980 2,513,000
2012/11/12 2,000 2,002 1,978 1,981 2,094,300
2012/11/09 2,016 2,055 2,001 2,032 2,240,500
2012/11/08 2,050 2,062 2,035 2,044 2,793,400
2012/11/07 2,108 2,109 2,065 2,093 2,250,600
2012/11/06 2,096 2,096 2,067 2,083 2,017,800
2012/11/05 2,115 2,125 2,102 2,110 2,000,000
2012/11/02 2,132 2,155 2,132 2,148 2,830,800
2012/11/01 2,118 2,133 2,098 2,107 1,946,500
2012/10/31 2,089 2,123 2,070 2,113 3,737,600
2012/10/30 2,108 2,109 2,034 2,034 5,546,600
2012/10/29 2,183 2,204 2,107 2,112 3,985,800
2012/10/26 2,183 2,196 2,153 2,156 2,984,600
2012/10/25 2,147 2,171 2,135 2,166 2,033,700
2012/10/24 2,125 2,160 2,123 2,139 2,125,800
2012/10/23 2,178 2,183 2,143 2,147 2,523,600
2012/10/22 2,172 2,187 2,152 2,183 2,205,000
2012/10/19 2,160 2,195 2,153 2,185 2,211,500
2012/10/18 2,147 2,186 2,133 2,175 3,554,000
2012/10/17 2,078 2,150 2,078 2,104 3,089,800
2012/10/16 2,059 2,072 2,046 2,067 2,245,100
2012/10/15 2,034 2,052 2,025 2,043 1,877,100
2012/10/12 2,030 2,059 2,015 2,051 3,553,900
2012/10/11 1,982 2,005 1,961 1,990 2,795,400
2012/10/10 1,975 2,008 1,971 2,004 2,069,400
2012/10/09 2,038 2,064 2,011 2,016 3,893,600
2012/10/05 2,004 2,033 2,000 2,015 2,000,500
2012/10/04 1,992 2,043 1,987 2,005 2,339,100
2012/10/03 1,967 1,995 1,961 1,982 1,575,800
2012/10/02 1,995 2,008 1,975 1,978 1,578,100
2012/10/01 1,974 2,000 1,952 1,999 1,934,100
2012/09/28 2,043 2,052 1,977 1,994 2,550,500
2012/09/27 1,999 2,027 1,983 2,018 2,103,900
2012/09/26 1,999 2,019 1,982 2,003 1,796,500
2012/09/25 2,026 2,069 2,019 2,048 2,191,400
2012/09/24 2,043 2,058 2,019 2,047 1,515,300
2012/09/21 2,077 2,085 2,049 2,058 2,473,500
2012/09/20 2,085 2,114 2,049 2,055 2,894,000
2012/09/19 2,105 2,135 2,088 2,114 2,648,400
2012/09/18 2,106 2,117 2,078 2,093 3,281,000
2012/09/14 2,041 2,115 2,021 2,106 5,629,100
2012/09/13 1,966 2,006 1,956 1,987 1,967,500
2012/09/12 1,961 1,989 1,949 1,973 2,123,100
2012/09/11 1,958 1,965 1,930 1,964 2,223,300
2012/09/10 1,978 1,993 1,950 1,975 2,245,400
2012/09/07 1,967 1,986 1,948 1,977 4,203,000
2012/09/06 1,869 1,890 1,857 1,887 1,923,200
2012/09/05 1,859 1,875 1,844 1,851 1,352,800
2012/09/04 1,889 1,890 1,847 1,866 2,026,700
2012/09/03 1,876 1,931 1,874 1,893 2,097,400
2012/08/31 1,887 1,918 1,872 1,874 2,206,900
2012/08/30 1,949 1,956 1,885 1,914 1,850,000
2012/08/29 1,913 1,944 1,901 1,932 1,809,000
2012/08/28 1,939 1,952 1,885 1,902 2,052,100
2012/08/27 1,954 1,958 1,917 1,920 1,376,200
2012/08/24 1,951 1,961 1,934 1,943 1,730,600
2012/08/23 1,936 1,989 1,927 1,986 2,397,800
2012/08/22 1,976 1,979 1,933 1,948 2,043,200
2012/08/21 1,972 1,996 1,960 1,973 1,594,600
2012/08/20 1,987 1,992 1,970 1,971 1,462,600
2012/08/17 1,941 1,968 1,935 1,963 2,011,300
2012/08/16 1,890 1,945 1,887 1,942 2,622,900
2012/08/15 1,902 1,914 1,853 1,874 2,364,100
2012/08/14 1,914 1,925 1,880 1,888 2,037,400
2012/08/13 1,878 1,929 1,871 1,904 3,841,400
2012/08/10 1,820 1,848 1,819 1,834 1,996,300
2012/08/09 1,818 1,842 1,806 1,827 2,753,700
2012/08/08 1,869 1,871 1,805 1,818 3,252,000
2012/08/07 1,815 1,859 1,801 1,848 2,175,400
2012/08/06 1,815 1,831 1,797 1,806 1,887,000
2012/08/03 1,763 1,784 1,748 1,767 2,056,100
2012/08/02 1,792 1,816 1,787 1,803 1,726,600
2012/08/01 1,796 1,806 1,773 1,794 1,621,900
2012/07/31 1,789 1,819 1,777 1,812 2,661,000
2012/07/30 1,796 1,799 1,767 1,791 3,759,300
2012/07/27 1,768 1,782 1,730 1,767 3,700,200
2012/07/26 1,734 1,744 1,710 1,728 4,118,900
2012/07/25 1,786 1,790 1,710 1,724 3,597,300
2012/07/24 1,804 1,825 1,793 1,809 1,514,400
2012/07/23 1,831 1,860 1,817 1,820 1,687,100
2012/07/20 1,910 1,910 1,818 1,857 3,073,500
2012/07/19 1,910 1,939 1,901 1,922 2,286,200
2012/07/18 1,896 1,920 1,881 1,884 1,964,400
2012/07/17 1,858 1,893 1,856 1,877 2,706,500
2012/07/13 1,865 1,882 1,835 1,839 2,969,000
2012/07/12 1,914 1,944 1,881 1,883 2,030,200
2012/07/11 1,906 1,928 1,890 1,915 2,308,400
2012/07/10 1,964 1,980 1,916 1,922 2,189,900
2012/07/09 1,961 1,994 1,940 1,969 1,937,800
2012/07/06 2,032 2,034 1,986 2,003 2,072,400
2012/07/05 2,031 2,062 2,015 2,034 1,362,600
2012/07/04 2,065 2,075 2,035 2,045 1,534,600
2012/07/03 2,003 2,055 2,003 2,050 1,842,000
2012/07/02 2,001 2,017 1,975 2,006 1,709,000
2012/06/29 1,928 2,008 1,923 1,986 2,817,800
2012/06/28 1,946 1,991 1,945 1,961 2,606,800
2012/06/27 1,903 1,911 1,865 1,906 2,066,100
2012/06/26 1,903 1,924 1,854 1,884 3,155,300
2012/06/25 1,951 1,960 1,929 1,934 1,458,900
2012/06/22 1,923 1,961 1,918 1,949 2,044,000
2012/06/21 1,937 1,984 1,933 1,963 2,587,400
2012/06/20 1,894 1,943 1,889 1,934 2,277,400
2012/06/19 1,888 1,908 1,880 1,888 1,468,100
2012/06/18 1,924 1,936 1,883 1,897 2,144,600
2012/06/15 1,846 1,861 1,837 1,856 2,288,100
2012/06/14 1,781 1,838 1,777 1,825 2,108,300
2012/06/13 1,786 1,811 1,773 1,804 1,649,700
2012/06/12 1,775 1,813 1,755 1,801 2,485,400
2012/06/11 1,840 1,841 1,797 1,815 2,329,800
2012/06/08 1,831 1,832 1,777 1,794 4,033,200
2012/06/07 1,830 1,850 1,811 1,836 2,507,300
2012/06/06 1,753 1,802 1,737 1,792 3,554,800
2012/06/05 1,671 1,747 1,671 1,744 3,799,600
2012/06/04 1,670 1,676 1,651 1,663 2,435,800
2012/06/01 1,690 1,746 1,687 1,719 4,830,300
2012/05/31 1,700 1,711 1,682 1,707 3,440,000
2012/05/30 1,742 1,748 1,721 1,733 2,267,900
2012/05/29 1,749 1,771 1,726 1,771 2,219,700
2012/05/28 1,779 1,780 1,743 1,766 1,668,600
2012/05/25 1,783 1,797 1,760 1,770 2,264,000
2012/05/24 1,759 1,788 1,752 1,777 2,094,900
2012/05/23 1,791 1,800 1,755 1,760 2,650,100
2012/05/22 1,805 1,805 1,780 1,789 2,294,000
2012/05/21 1,804 1,816 1,754 1,790 3,110,400
2012/05/18 1,798 1,821 1,750 1,765 4,270,100
2012/05/17 1,810 1,839 1,785 1,833 2,935,200
2012/05/16 1,839 1,848 1,801 1,830 2,552,500
2012/05/15 1,866 1,877 1,824 1,842 2,708,300
2012/05/14 1,866 1,898 1,853 1,883 1,897,500
2012/05/11 1,888 1,898 1,856 1,866 2,159,300
2012/05/10 1,884 1,901 1,874 1,898 2,878,000
2012/05/09 1,919 1,919 1,887 1,901 2,211,400
2012/05/08 1,947 1,956 1,920 1,945 2,399,300
2012/05/07 1,960 1,970 1,939 1,946 2,370,400
2012/05/02 2,030 2,056 2,011 2,032 2,350,300
2012/05/01 2,079 2,083 1,986 1,995 3,492,900
2012/04/27 2,064 2,133 2,041 2,059 3,711,700
2012/04/26 2,092 2,094 2,055 2,065 2,031,800
2012/04/25 2,064 2,077 2,035 2,067 2,671,000
2012/04/24 2,024 2,038 2,013 2,017 2,223,600
2012/04/23 2,057 2,087 2,040 2,047 2,011,400
2012/04/20 2,090 2,096 2,047 2,057 2,516,900
2012/04/19 2,052 2,088 2,042 2,082 2,409,000
2012/04/18 2,074 2,088 2,062 2,082 2,551,700
2012/04/17 2,033 2,063 2,027 2,032 2,362,700
2012/04/16 2,034 2,049 2,016 2,030 2,281,200
2012/04/13 2,094 2,103 2,069 2,084 4,088,500
2012/04/12 2,032 2,048 2,013 2,044 2,582,900
2012/04/11 2,049 2,072 2,033 2,048 3,937,100
2012/04/10 2,116 2,153 2,096 2,105 3,196,900
2012/04/09 2,116 2,124 2,087 2,089 2,663,800
2012/04/06 2,137 2,169 2,131 2,156 2,358,300
2012/04/05 2,180 2,195 2,138 2,187 3,322,000
2012/04/04 2,278 2,286 2,211 2,216 3,133,200
2012/04/03 2,287 2,299 2,273 2,279 2,155,500
2012/04/02 2,311 2,328 2,275 2,275 2,153,400
2012/03/30 2,268 2,293 2,247 2,271 3,001,300
2012/03/29 2,310 2,322 2,284 2,296 2,382,800
2012/03/28 2,316 2,316 2,281 2,307 2,981,000
2012/03/27 2,315 2,338 2,282 2,330 2,893,400
2012/03/26 2,286 2,305 2,222 2,235 2,653,000
2012/03/23 2,265 2,283 2,246 2,269 2,782,800
2012/03/22 2,271 2,300 2,260 2,294 3,098,700
2012/03/21 2,273 2,300 2,256 2,262 2,509,900
2012/03/19 2,280 2,298 2,269 2,274 2,666,300
2012/03/16 2,307 2,322 2,275 2,283 3,064,400
2012/03/15 2,325 2,349 2,304 2,313 2,615,800
2012/03/14 2,317 2,322 2,295 2,307 2,747,400
2012/03/13 2,250 2,295 2,240 2,250 2,505,300
2012/03/12 2,271 2,284 2,222 2,245 2,958,800
2012/03/09 2,233 2,286 2,222 2,268 4,991,600
2012/03/08 2,115 2,195 2,106 2,189 3,025,200
2012/03/07 2,100 2,113 2,077 2,100 3,951,900
2012/03/06 2,189 2,200 2,132 2,152 3,467,800
2012/03/05 2,191 2,218 2,177 2,192 2,562,000
2012/03/02 2,198 2,225 2,182 2,202 3,003,800
2012/03/01 2,246 2,262 2,187 2,197 2,882,700
2012/02/29 2,283 2,304 2,237 2,245 3,508,000
2012/02/28 2,185 2,255 2,173 2,247 3,037,400
2012/02/27 2,260 2,278 2,218 2,221 2,464,200
2012/02/24 2,219 2,255 2,211 2,240 2,701,900
2012/02/23 2,228 2,247 2,191 2,236 3,062,700
2012/02/22 2,218 2,241 2,201 2,209 2,982,500
2012/02/21 2,240 2,259 2,206 2,211 2,106,700
2012/02/20 2,256 2,268 2,227 2,239 2,124,700
2012/02/17 2,221 2,253 2,186 2,207 3,512,500
2012/02/16 2,154 2,213 2,150 2,199 4,975,100
2012/02/15 2,090 2,186 2,075 2,157 4,301,800
2012/02/14 2,030 2,066 2,019 2,040 2,052,300
2012/02/13 2,054 2,063 2,024 2,046 2,008,400
2012/02/10 2,078 2,091 2,045 2,048 2,883,100
2012/02/09 2,049 2,095 2,041 2,091 2,164,400
2012/02/08 2,014 2,061 1,996 2,060 2,728,100
2012/02/07 2,017 2,027 1,984 2,013 2,714,400
2012/02/06 1,996 2,028 1,994 2,017 2,848,100
2012/02/03 1,961 1,988 1,954 1,964 2,139,200
2012/02/02 1,930 1,998 1,930 1,973 2,399,700
2012/02/01 1,925 1,946 1,922 1,941 1,796,900
2012/01/31 1,932 1,942 1,905 1,909 2,988,100
2012/01/30 1,884 1,970 1,881 1,933 4,578,200
2012/01/27 1,894 1,913 1,883 1,884 4,009,100
2012/01/26 1,905 1,926 1,881 1,889 2,671,500
2012/01/25 1,890 1,908 1,869 1,899 3,000,200
2012/01/24 1,866 1,887 1,855 1,877 3,933,200
2012/01/23 1,818 1,862 1,815 1,860 3,301,300
2012/01/20 1,780 1,835 1,780 1,827 4,865,400
2012/01/19 1,710 1,749 1,708 1,745 2,890,300
2012/01/18 1,690 1,720 1,682 1,693 3,506,400
2012/01/17 1,712 1,714 1,685 1,697 2,056,300
2012/01/16 1,726 1,727 1,694 1,696 2,712,600
2012/01/13 1,751 1,763 1,744 1,751 2,150,200
2012/01/12 1,760 1,765 1,732 1,750 2,234,700
2012/01/11 1,767 1,809 1,763 1,772 2,689,700
2012/01/10 1,750 1,793 1,747 1,766 3,517,600
2012/01/06 1,756 1,782 1,728 1,736 2,935,800
2012/01/05 1,764 1,775 1,741 1,742 1,880,600
2012/01/04 1,743 1,780 1,733 1,771 3,223,800

このページの先頭へ