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 |
|---|---|---|---|---|---|
| 2024/08/30 | 5,460 | 5,527 | 5,437 | 5,506 | 6,018,700 |
| 2024/08/29 | 5,467 | 5,543 | 5,423 | 5,446 | 6,467,400 |
| 2024/08/28 | 5,311 | 5,400 | 5,303 | 5,395 | 3,903,900 |
| 2024/08/27 | 5,303 | 5,382 | 5,266 | 5,334 | 4,700,300 |
| 2024/08/26 | 5,443 | 5,448 | 5,269 | 5,304 | 4,236,900 |
| 2024/08/23 | 5,436 | 5,470 | 5,375 | 5,444 | 4,179,200 |
| 2024/08/22 | 5,461 | 5,492 | 5,422 | 5,450 | 3,158,500 |
| 2024/08/21 | 5,398 | 5,483 | 5,378 | 5,479 | 4,393,300 |
| 2024/08/20 | 5,599 | 5,615 | 5,546 | 5,578 | 4,130,400 |
| 2024/08/19 | 5,578 | 5,614 | 5,476 | 5,503 | 3,713,100 |
| 2024/08/16 | 5,585 | 5,618 | 5,506 | 5,580 | 5,075,100 |
| 2024/08/15 | 5,412 | 5,469 | 5,363 | 5,393 | 4,715,500 |
| 2024/08/14 | 5,390 | 5,525 | 5,348 | 5,413 | 7,672,000 |
| 2024/08/13 | 5,146 | 5,283 | 5,104 | 5,245 | 6,798,300 |
| 2024/08/09 | 5,000 | 5,045 | 4,786 | 4,906 | 7,479,000 |
| 2024/08/08 | 4,935 | 5,075 | 4,872 | 4,896 | 7,885,500 |
| 2024/08/07 | 4,840 | 5,169 | 4,755 | 4,957 | 12,850,100 |
| 2024/08/06 | 4,676 | 4,746 | 4,577 | 4,700 | 19,253,200 |
| 2024/08/05 | 4,316 | 4,438 | 4,046 | 4,046 | 15,878,700 |
| 2024/08/02 | 5,261 | 5,335 | 5,046 | 5,046 | 10,472,500 |
| 2024/08/01 | 5,950 | 5,977 | 5,593 | 5,618 | 9,198,900 |
| 2024/07/31 | 5,843 | 6,086 | 5,822 | 6,022 | 5,882,700 |
| 2024/07/30 | 5,774 | 5,933 | 5,766 | 5,906 | 3,896,600 |
| 2024/07/29 | 5,710 | 5,893 | 5,681 | 5,874 | 5,584,900 |
| 2024/07/26 | 5,650 | 5,693 | 5,541 | 5,568 | 5,463,600 |
| 2024/07/25 | 5,780 | 5,807 | 5,662 | 5,696 | 6,138,800 |
| 2024/07/24 | 6,130 | 6,142 | 5,993 | 6,007 | 4,167,300 |
| 2024/07/23 | 6,130 | 6,133 | 6,057 | 6,117 | 3,235,700 |
| 2024/07/22 | 6,183 | 6,203 | 6,095 | 6,111 | 2,658,700 |
| 2024/07/19 | 6,116 | 6,190 | 6,068 | 6,189 | 3,286,000 |
| 2024/07/18 | 6,070 | 6,247 | 6,057 | 6,167 | 5,152,100 |
| 2024/07/17 | 6,260 | 6,339 | 6,215 | 6,215 | 3,962,700 |
| 2024/07/16 | 6,334 | 6,336 | 6,251 | 6,255 | 4,542,800 |
| 2024/07/12 | 6,282 | 6,335 | 6,170 | 6,180 | 9,634,900 |
| 2024/07/11 | 6,602 | 6,679 | 6,476 | 6,476 | 7,461,100 |
| 2024/07/10 | 6,362 | 6,596 | 6,358 | 6,596 | 8,982,000 |
| 2024/07/09 | 6,226 | 6,314 | 6,175 | 6,292 | 6,017,500 |
| 2024/07/08 | 6,249 | 6,259 | 6,152 | 6,164 | 4,054,400 |
| 2024/07/05 | 6,190 | 6,247 | 6,136 | 6,243 | 5,067,300 |
| 2024/07/04 | 6,245 | 6,291 | 6,187 | 6,273 | 5,834,200 |
| 2024/07/03 | 6,337 | 6,338 | 6,192 | 6,267 | 6,197,400 |
| 2024/07/02 | 6,200 | 6,348 | 6,182 | 6,342 | 7,771,600 |
| 2024/07/01 | 6,090 | 6,175 | 6,056 | 6,147 | 4,868,200 |
| 2024/06/28 | 5,900 | 6,042 | 5,880 | 6,005 | 6,265,400 |
| 2024/06/27 | 5,845 | 5,904 | 5,783 | 5,849 | 4,841,400 |
| 2024/06/26 | 5,767 | 5,815 | 5,726 | 5,815 | 6,581,100 |
| 2024/06/25 | 5,585 | 5,780 | 5,546 | 5,780 | 6,254,500 |
| 2024/06/24 | 5,495 | 5,562 | 5,450 | 5,520 | 3,341,300 |
| 2024/06/21 | 5,540 | 5,583 | 5,510 | 5,517 | 8,236,600 |
| 2024/06/20 | 5,430 | 5,448 | 5,345 | 5,420 | 2,899,200 |
| 2024/06/19 | 5,370 | 5,484 | 5,365 | 5,437 | 3,626,700 |
| 2024/06/18 | 5,352 | 5,355 | 5,273 | 5,312 | 3,351,900 |
| 2024/06/17 | 5,390 | 5,390 | 5,259 | 5,263 | 4,303,100 |
| 2024/06/14 | 5,372 | 5,498 | 5,352 | 5,444 | 7,233,100 |
| 2024/06/13 | 5,642 | 5,642 | 5,432 | 5,472 | 4,476,400 |
| 2024/06/12 | 5,597 | 5,619 | 5,549 | 5,596 | 3,499,000 |
| 2024/06/11 | 5,645 | 5,705 | 5,620 | 5,642 | 4,455,800 |
| 2024/06/10 | 5,492 | 5,604 | 5,490 | 5,587 | 3,941,300 |
| 2024/06/07 | 5,434 | 5,462 | 5,394 | 5,442 | 3,420,400 |
| 2024/06/06 | 5,431 | 5,443 | 5,378 | 5,425 | 5,024,000 |
| 2024/06/05 | 5,410 | 5,434 | 5,330 | 5,361 | 5,954,100 |
| 2024/06/04 | 5,632 | 5,682 | 5,458 | 5,534 | 7,232,300 |
| 2024/06/03 | 5,574 | 5,650 | 5,536 | 5,639 | 6,159,500 |
| 2024/05/31 | 5,342 | 5,454 | 5,315 | 5,429 | 17,863,900 |
| 2024/05/30 | 5,300 | 5,375 | 5,255 | 5,330 | 5,133,300 |
| 2024/05/29 | 5,364 | 5,484 | 5,343 | 5,361 | 5,433,300 |
| 2024/05/28 | 5,360 | 5,369 | 5,317 | 5,364 | 3,634,800 |
| 2024/05/27 | 5,248 | 5,349 | 5,223 | 5,349 | 4,867,200 |
| 2024/05/24 | 5,091 | 5,189 | 5,079 | 5,160 | 4,721,000 |
| 2024/05/23 | 5,144 | 5,209 | 5,102 | 5,203 | 5,364,900 |
| 2024/05/22 | 5,107 | 5,227 | 5,057 | 5,144 | 8,516,200 |
| 2024/05/21 | 5,314 | 5,397 | 5,073 | 5,083 | 16,909,300 |
| 2024/05/20 | 4,892 | 4,995 | 4,883 | 4,967 | 5,456,700 |
| 2024/05/17 | 4,890 | 4,942 | 4,884 | 4,920 | 5,223,200 |
| 2024/05/16 | 4,964 | 4,978 | 4,866 | 4,944 | 6,397,800 |
| 2024/05/15 | 4,905 | 4,954 | 4,894 | 4,926 | 5,302,100 |
| 2024/05/14 | 5,000 | 5,025 | 4,880 | 4,952 | 7,436,000 |
| 2024/05/13 | 5,071 | 5,083 | 5,002 | 5,037 | 4,649,800 |
| 2024/05/10 | 5,062 | 5,164 | 5,041 | 5,115 | 4,568,900 |
| 2024/05/09 | 5,004 | 5,058 | 4,981 | 5,037 | 3,800,800 |
| 2024/05/08 | 5,016 | 5,073 | 4,925 | 4,940 | 5,388,700 |
| 2024/05/07 | 5,100 | 5,115 | 4,992 | 5,050 | 4,899,000 |
| 2024/05/02 | 4,975 | 5,069 | 4,972 | 5,050 | 4,591,900 |
| 2024/05/01 | 4,985 | 4,994 | 4,928 | 4,973 | 4,375,700 |
| 2024/04/30 | 4,965 | 4,991 | 4,880 | 4,991 | 6,417,400 |
| 2024/04/26 | 4,817 | 4,918 | 4,790 | 4,902 | 6,291,900 |
| 2024/04/25 | 4,854 | 4,927 | 4,790 | 4,807 | 4,970,300 |
| 2024/04/24 | 4,822 | 4,925 | 4,802 | 4,924 | 5,843,600 |
| 2024/04/23 | 4,790 | 4,841 | 4,782 | 4,809 | 4,792,100 |
| 2024/04/22 | 4,688 | 4,760 | 4,685 | 4,740 | 5,039,400 |
| 2024/04/19 | 4,667 | 4,668 | 4,558 | 4,638 | 5,957,900 |
| 2024/04/18 | 4,588 | 4,716 | 4,578 | 4,672 | 4,821,200 |
| 2024/04/17 | 4,647 | 4,677 | 4,574 | 4,574 | 4,049,000 |
| 2024/04/16 | 4,770 | 4,776 | 4,600 | 4,640 | 7,251,400 |
| 2024/04/15 | 4,732 | 4,867 | 4,726 | 4,867 | 4,929,600 |
| 2024/04/12 | 4,810 | 4,810 | 4,745 | 4,794 | 4,485,600 |
| 2024/04/11 | 4,735 | 4,805 | 4,713 | 4,784 | 4,376,900 |
| 2024/04/10 | 4,774 | 4,797 | 4,745 | 4,745 | 4,135,500 |
| 2024/04/09 | 4,807 | 4,867 | 4,802 | 4,844 | 3,509,200 |
| 2024/04/08 | 4,773 | 4,869 | 4,760 | 4,804 | 5,005,000 |
| 2024/04/05 | 4,690 | 4,777 | 4,664 | 4,760 | 5,789,400 |
| 2024/04/04 | 4,644 | 4,810 | 4,638 | 4,757 | 6,449,100 |
| 2024/04/03 | 4,640 | 4,680 | 4,588 | 4,627 | 6,092,000 |
| 2024/04/02 | 4,631 | 4,765 | 4,623 | 4,666 | 5,931,900 |
| 2024/04/01 | 4,773 | 4,788 | 4,590 | 4,623 | 4,676,300 |
| 2024/03/29 | 4,742 | 4,776 | 4,697 | 4,703 | 4,678,600 |
| 2024/03/28 | 4,700 | 4,757 | 4,683 | 4,725 | 5,218,100 |
| 2024/03/27 | 4,730 | 4,783 | 4,728 | 4,760 | 5,288,800 |
| 2024/03/26 | 4,703 | 4,718 | 4,662 | 4,705 | 3,497,700 |
| 2024/03/25 | 4,794 | 4,794 | 4,684 | 4,684 | 4,422,500 |
| 2024/03/22 | 4,800 | 4,829 | 4,764 | 4,779 | 5,472,800 |
| 2024/03/21 | 4,748 | 4,796 | 4,706 | 4,786 | 6,186,600 |
| 2024/03/19 | 4,540 | 4,660 | 4,534 | 4,650 | 5,186,200 |
| 2024/03/18 | 4,520 | 4,648 | 4,507 | 4,576 | 5,865,100 |
| 2024/03/15 | 4,406 | 4,527 | 4,406 | 4,500 | 5,774,300 |
| 2024/03/14 | 4,418 | 4,463 | 4,401 | 4,448 | 4,311,900 |
| 2024/03/13 | 4,456 | 4,490 | 4,375 | 4,409 | 4,685,900 |
| 2024/03/12 | 4,385 | 4,416 | 4,331 | 4,409 | 4,282,500 |
| 2024/03/11 | 4,560 | 4,560 | 4,376 | 4,455 | 5,747,900 |
| 2024/03/08 | 4,533 | 4,623 | 4,461 | 4,559 | 7,446,100 |
| 2024/03/07 | 4,485 | 4,542 | 4,453 | 4,511 | 5,674,500 |
| 2024/03/06 | 4,375 | 4,424 | 4,335 | 4,415 | 5,304,700 |
| 2024/03/05 | 4,376 | 4,408 | 4,335 | 4,408 | 5,631,700 |
| 2024/03/04 | 4,450 | 4,463 | 4,393 | 4,421 | 4,123,400 |
| 2024/03/01 | 4,378 | 4,493 | 4,378 | 4,448 | 6,701,000 |
| 2024/02/29 | 4,400 | 4,416 | 4,320 | 4,376 | 6,655,500 |
| 2024/02/28 | 4,395 | 4,411 | 4,333 | 4,365 | 3,914,900 |
| 2024/02/27 | 4,320 | 4,376 | 4,312 | 4,339 | 3,708,700 |
| 2024/02/26 | 4,220 | 4,369 | 4,220 | 4,344 | 6,160,800 |
| 2024/02/22 | 4,308 | 4,331 | 4,261 | 4,304 | 6,412,100 |
| 2024/02/21 | 4,370 | 4,374 | 4,299 | 4,321 | 6,476,100 |
| 2024/02/20 | 4,480 | 4,494 | 4,352 | 4,391 | 5,973,000 |
| 2024/02/19 | 4,464 | 4,518 | 4,436 | 4,517 | 4,484,700 |
| 2024/02/16 | 4,498 | 4,520 | 4,409 | 4,461 | 9,269,300 |
| 2024/02/15 | 4,365 | 4,448 | 4,323 | 4,367 | 12,938,500 |
| 2024/02/14 | 4,207 | 4,242 | 4,122 | 4,125 | 11,180,300 |
| 2024/02/13 | 4,063 | 4,297 | 4,050 | 4,277 | 14,337,900 |
| 2024/02/09 | 3,902 | 3,907 | 3,853 | 3,853 | 4,323,700 |
| 2024/02/08 | 3,894 | 3,925 | 3,849 | 3,898 | 4,191,600 |
| 2024/02/07 | 3,840 | 3,884 | 3,823 | 3,878 | 3,720,900 |
| 2024/02/06 | 3,899 | 3,923 | 3,849 | 3,865 | 5,108,100 |
| 2024/02/05 | 3,849 | 3,886 | 3,803 | 3,863 | 3,471,900 |
| 2024/02/02 | 3,870 | 3,874 | 3,776 | 3,796 | 6,788,300 |
| 2024/02/01 | 3,880 | 3,909 | 3,856 | 3,884 | 4,140,100 |
| 2024/01/31 | 3,852 | 3,935 | 3,837 | 3,930 | 4,464,200 |
| 2024/01/30 | 3,835 | 3,895 | 3,819 | 3,871 | 4,695,900 |
| 2024/01/29 | 3,724 | 3,800 | 3,721 | 3,800 | 3,533,900 |
| 2024/01/26 | 3,821 | 3,821 | 3,730 | 3,733 | 4,071,000 |
| 2024/01/25 | 3,878 | 3,904 | 3,820 | 3,820 | 3,259,200 |
| 2024/01/24 | 3,879 | 3,900 | 3,818 | 3,848 | 3,944,900 |
| 2024/01/23 | 3,847 | 3,878 | 3,827 | 3,862 | 3,883,100 |
| 2024/01/22 | 3,778 | 3,834 | 3,771 | 3,831 | 3,153,700 |
| 2024/01/19 | 3,798 | 3,798 | 3,723 | 3,733 | 3,287,300 |
| 2024/01/18 | 3,798 | 3,822 | 3,703 | 3,713 | 4,574,500 |
| 2024/01/17 | 3,810 | 3,897 | 3,780 | 3,784 | 7,070,000 |
| 2024/01/16 | 3,805 | 3,819 | 3,765 | 3,765 | 4,110,100 |
| 2024/01/15 | 3,759 | 3,794 | 3,735 | 3,794 | 3,630,700 |
| 2024/01/12 | 3,749 | 3,756 | 3,701 | 3,716 | 5,442,500 |
| 2024/01/11 | 3,662 | 3,721 | 3,652 | 3,690 | 5,935,800 |
| 2024/01/10 | 3,562 | 3,613 | 3,538 | 3,592 | 5,260,600 |
| 2024/01/09 | 3,615 | 3,627 | 3,574 | 3,582 | 5,114,500 |
| 2024/01/05 | 3,520 | 3,564 | 3,520 | 3,555 | 3,431,100 |
| 2024/01/04 | 3,499 | 3,512 | 3,446 | 3,509 | 5,221,300 |