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
2026/07/22 7,874 7,971 7,847 7,971 5,007,000
2026/07/21 7,693 7,877 7,640 7,874 5,639,100
2026/07/17 7,614 7,660 7,461 7,526 4,881,300
2026/07/16 7,772 7,776 7,600 7,600 3,620,300
2026/07/15 7,816 7,873 7,734 7,772 4,179,300
2026/07/14 7,689 7,761 7,611 7,720 3,684,600
2026/07/13 7,459 7,614 7,450 7,613 3,871,800
2026/07/10 7,849 7,887 7,569 7,609 6,868,900
2026/07/09 7,682 7,870 7,648 7,870 5,696,500
2026/07/08 7,725 7,803 7,690 7,700 6,850,400
2026/07/07 7,820 7,935 7,716 7,716 5,357,400
2026/07/06 7,584 7,810 7,560 7,810 4,990,200
2026/07/03 7,675 7,687 7,546 7,584 4,994,400
2026/07/02 7,235 7,574 7,222 7,511 8,398,100
2026/07/01 7,202 7,329 7,074 7,112 5,270,800
2026/06/30 7,310 7,311 7,202 7,202 4,805,700
2026/06/29 7,100 7,315 7,077 7,248 8,025,000
2026/06/26 6,885 6,948 6,798 6,903 6,194,700
2026/06/25 6,912 6,947 6,847 6,850 7,192,100
2026/06/24 7,271 7,283 6,970 6,970 7,721,000
2026/06/23 7,356 7,448 7,288 7,288 5,801,000
2026/06/22 7,140 7,316 7,120 7,298 3,390,300
2026/06/19 7,234 7,308 7,186 7,194 8,663,500
2026/06/18 7,320 7,368 7,260 7,324 4,485,700
2026/06/17 7,408 7,421 7,252 7,252 4,299,600
2026/06/16 7,217 7,293 7,190 7,288 4,487,400
2026/06/15 7,256 7,469 7,210 7,301 5,530,200
2026/06/12 7,348 7,454 7,310 7,325 7,968,200
2026/06/11 7,450 7,487 7,326 7,404 6,270,700
2026/06/10 7,493 7,557 7,368 7,406 5,719,700
2026/06/09 7,232 7,433 7,219 7,410 7,369,000
2026/06/08 6,955 7,232 6,952 7,232 8,411,600
2026/06/05 6,996 7,068 6,960 6,996 5,687,500
2026/06/04 6,961 7,000 6,891 6,940 5,719,800
2026/06/03 7,114 7,167 7,043 7,098 4,571,900
2026/06/02 7,059 7,130 6,976 7,046 5,323,900
2026/06/01 7,116 7,162 7,048 7,108 6,348,000
2026/05/29 7,116 7,216 7,075 7,111 10,833,400
2026/05/28 7,217 7,324 7,141 7,189 6,330,700
2026/05/27 7,367 7,443 7,322 7,367 5,245,100
2026/05/26 7,397 7,432 7,335 7,356 4,910,100
2026/05/25 7,465 7,469 7,306 7,387 5,595,400
2026/05/22 7,568 7,610 7,316 7,381 7,819,300
2026/05/21 7,800 7,987 7,623 7,697 11,696,800
2026/05/20 8,010 8,038 7,808 7,817 7,978,900
2026/05/19 7,800 7,962 7,795 7,949 7,192,800
2026/05/18 7,706 7,769 7,592 7,627 5,383,800
2026/05/15 7,593 7,687 7,512 7,568 7,584,600
2026/05/14 7,369 7,416 7,321 7,362 3,937,400
2026/05/13 7,151 7,402 7,145 7,369 5,780,900
2026/05/12 7,200 7,282 7,125 7,140 5,391,600
2026/05/11 6,980 7,198 6,950 7,150 5,271,300
2026/05/08 7,163 7,195 7,030 7,030 6,464,400
2026/05/07 7,219 7,337 7,166 7,210 8,016,100
2026/05/01 7,123 7,148 7,048 7,093 3,972,600
2026/04/30 7,300 7,300 7,125 7,202 5,962,600
2026/04/28 7,282 7,344 7,152 7,238 6,157,300
2026/04/27 7,180 7,220 7,081 7,164 4,891,400
2026/04/24 7,139 7,227 7,097 7,176 5,287,100
2026/04/23 6,988 7,100 6,934 7,072 6,495,500
2026/04/22 7,244 7,267 7,106 7,218 5,334,100
2026/04/21 7,264 7,310 7,159 7,159 6,031,100
2026/04/20 7,033 7,221 7,033 7,175 7,277,100
2026/04/17 6,988 7,003 6,839 6,933 7,249,700
2026/04/16 6,901 6,984 6,894 6,972 5,576,800
2026/04/15 6,950 6,963 6,822 6,836 6,326,300
2026/04/14 7,055 7,068 6,913 6,915 5,402,100
2026/04/13 7,071 7,099 6,996 7,000 4,832,700
2026/04/10 7,200 7,220 7,025 7,095 6,839,400
2026/04/09 7,285 7,422 7,202 7,250 6,757,600
2026/04/08 7,577 7,580 7,370 7,370 6,779,900
2026/04/07 7,377 7,448 7,277 7,277 3,538,100
2026/04/06 7,307 7,379 7,268 7,308 3,422,700
2026/04/03 7,290 7,349 7,223 7,243 3,548,000
2026/03/27 7,509 7,575 7,379 7,511 12,118,700
2026/03/26 7,642 7,870 7,497 7,587 22,606,800
2026/03/25 7,507 7,857 7,298 7,857 33,295,700
2026/03/24 6,857 6,857 6,857 6,857 2,219,800
2026/03/23 5,880 5,907 5,788 5,857 5,707,400
2026/03/19 5,971 6,095 5,955 6,032 7,465,900
2026/03/18 5,999 6,087 5,978 6,071 3,592,600
2026/03/17 5,973 6,012 5,906 5,944 2,894,800
2026/03/16 5,937 5,940 5,843 5,896 4,316,100
2026/03/13 5,790 5,935 5,790 5,905 5,612,700
2026/03/12 6,000 6,002 5,804 5,878 5,666,100
2026/03/11 6,131 6,166 6,016 6,016 4,332,100
2026/03/10 6,099 6,160 6,037 6,089 5,037,800
2026/03/09 5,783 6,053 5,781 6,023 6,719,700
2026/03/06 6,157 6,189 6,086 6,169 4,174,400
2026/03/05 6,223 6,313 6,192 6,192 7,626,700
2026/03/04 6,097 6,118 5,944 6,023 7,741,700
2026/03/03 6,261 6,267 6,097 6,119 5,856,100
2026/03/02 6,290 6,377 6,218 6,361 5,608,100
2026/02/27 6,567 6,567 6,457 6,527 5,594,200
2026/02/26 6,538 6,613 6,459 6,481 6,525,300
2026/02/25 6,347 6,386 6,254 6,373 4,849,100
2026/02/24 6,470 6,470 6,275 6,340 7,063,500
2026/02/20 6,302 6,475 6,293 6,475 7,205,200
2026/02/19 6,514 6,514 6,380 6,421 5,167,400
2026/02/18 6,360 6,515 6,347 6,478 6,159,200
2026/02/17 6,271 6,299 6,205 6,248 5,114,200
2026/02/16 6,345 6,385 6,252 6,252 6,045,200
2026/02/13 6,338 6,363 6,259 6,297 8,215,800
2026/02/12 6,238 6,337 6,220 6,249 5,013,700
2026/02/10 6,190 6,275 6,144 6,262 6,636,800
2026/02/09 6,215 6,215 6,098 6,128 6,374,300
2026/02/06 5,995 6,041 5,950 6,041 3,761,100
2026/02/05 5,955 6,005 5,918 5,970 5,770,300
2026/02/04 5,900 5,935 5,841 5,871 5,467,900
2026/02/03 5,895 5,974 5,869 5,950 5,922,700
2026/02/02 5,827 5,857 5,740 5,755 5,238,400
2026/01/30 5,720 5,740 5,664 5,727 4,792,200
2026/01/29 5,560 5,680 5,529 5,651 4,698,600
2026/01/28 5,580 5,599 5,547 5,581 4,696,000
2026/01/27 5,650 5,673 5,593 5,638 5,362,100
2026/01/26 5,716 5,730 5,632 5,678 6,638,300
2026/01/23 5,800 5,893 5,777 5,860 5,465,400
2026/01/22 5,852 5,872 5,793 5,811 6,064,100
2026/01/21 5,912 5,930 5,809 5,819 7,341,900
2026/01/20 6,047 6,055 5,984 5,984 4,394,600
2026/01/19 6,039 6,059 5,962 6,059 3,850,700
2026/01/16 6,000 6,065 5,996 6,035 3,956,600
2026/01/15 6,019 6,062 5,995 6,053 5,770,600
2026/01/14 6,036 6,058 5,971 6,053 5,645,100
2026/01/13 6,018 6,075 5,965 6,036 6,517,300
2026/01/09 5,916 5,967 5,914 5,955 4,659,100
2026/01/08 5,880 5,918 5,873 5,905 4,043,700
2026/01/07 5,868 5,930 5,868 5,899 6,021,100
2026/01/06 5,956 6,068 5,955 6,021 5,425,400
2026/01/05 5,895 5,929 5,865 5,911 4,528,100

このページの先頭へ