8616 東海東京フィナンシャル・ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 566 | 572 | 565 | 565 | 517,200 | 565 |
| 2024-05-01 | 579 | 579 | 566 | 566 | 996,000 | 566 |
| 2024-04-30 | 571 | 594 | 569 | 579 | 1,909,800 | 579 |
| 2024-04-26 | 564 | 574 | 559 | 574 | 909,000 | 574 |
| 2024-04-25 | 570 | 570 | 557 | 560 | 847,800 | 560 |
| 2024-04-24 | 575 | 575 | 566 | 570 | 666,300 | 570 |
| 2024-04-23 | 572 | 575 | 566 | 568 | 409,300 | 568 |
| 2024-04-22 | 564 | 573 | 563 | 569 | 714,300 | 569 |
| 2024-04-19 | 560 | 562 | 547 | 555 | 1,213,500 | 555 |
| 2024-04-18 | 556 | 567 | 556 | 565 | 574,600 | 565 |
| 2024-04-17 | 563 | 565 | 552 | 555 | 996,200 | 555 |
| 2024-04-16 | 574 | 580 | 561 | 563 | 1,123,700 | 563 |
| 2024-04-15 | 575 | 582 | 573 | 581 | 474,100 | 581 |
| 2024-04-12 | 586 | 586 | 579 | 580 | 866,600 | 580 |
| 2024-04-11 | 576 | 584 | 573 | 584 | 1,682,100 | 584 |
| 2024-04-10 | 578 | 585 | 578 | 582 | 1,067,400 | 582 |
| 2024-04-09 | 581 | 589 | 577 | 583 | 873,400 | 583 |
| 2024-04-08 | 567 | 580 | 566 | 578 | 962,000 | 578 |
| 2024-04-05 | 560 | 566 | 557 | 562 | 1,363,600 | 562 |
| 2024-04-04 | 579 | 583 | 576 | 578 | 959,800 | 578 |
| 2024-04-03 | 571 | 582 | 567 | 577 | 1,085,000 | 577 |
| 2024-04-02 | 587 | 591 | 579 | 581 | 972,100 | 581 |
| 2024-04-01 | 612 | 614 | 585 | 585 | 1,231,000 | 585 |
| 2024-03-29 | 602 | 611 | 601 | 609 | 662,500 | 609 |
| 2024-03-28 | 614 | 615 | 601 | 601 | 1,355,900 | 601 |
| 2024-03-27 | 627 | 638 | 625 | 627 | 1,949,600 | 627 |
| 2024-03-26 | 634 | 634 | 621 | 624 | 1,510,500 | 624 |
| 2024-03-25 | 630 | 645 | 630 | 635 | 1,622,700 | 635 |
| 2024-03-22 | 634 | 634 | 624 | 629 | 729,100 | 629 |
| 2024-03-21 | 621 | 635 | 621 | 629 | 1,065,600 | 629 |
| 2024-03-19 | 617 | 619 | 608 | 615 | 968,200 | 615 |
| 2024-03-18 | 607 | 621 | 606 | 616 | 870,000 | 616 |
| 2024-03-15 | 605 | 611 | 602 | 604 | 680,100 | 604 |
| 2024-03-14 | 595 | 609 | 594 | 606 | 907,100 | 606 |
| 2024-03-13 | 599 | 604 | 584 | 589 | 1,079,400 | 589 |
| 2024-03-12 | 589 | 596 | 585 | 593 | 629,600 | 593 |
| 2024-03-11 | 607 | 608 | 591 | 596 | 1,160,700 | 596 |
| 2024-03-08 | 604 | 626 | 601 | 613 | 1,084,300 | 613 |
| 2024-03-07 | 605 | 632 | 604 | 614 | 1,515,400 | 614 |
| 2024-03-06 | 600 | 605 | 597 | 602 | 635,700 | 602 |
| 2024-03-05 | 591 | 605 | 591 | 600 | 454,200 | 600 |
| 2024-03-04 | 607 | 609 | 592 | 593 | 898,200 | 593 |
| 2024-03-01 | 600 | 609 | 599 | 602 | 621,100 | 602 |
| 2024-02-29 | 602 | 603 | 592 | 593 | 1,062,900 | 593 |
| 2024-02-28 | 593 | 609 | 593 | 601 | 839,700 | 601 |
| 2024-02-27 | 576 | 609 | 576 | 593 | 1,650,800 | 593 |
| 2024-02-26 | 580 | 583 | 574 | 577 | 640,200 | 577 |
| 2024-02-22 | 574 | 576 | 570 | 576 | 564,300 | 576 |
| 2024-02-21 | 576 | 576 | 568 | 570 | 764,300 | 570 |
| 2024-02-20 | 587 | 588 | 571 | 575 | 918,800 | 575 |
| 2024-02-19 | 558 | 585 | 558 | 584 | 1,658,300 | 584 |
| 2024-02-16 | 551 | 559 | 550 | 556 | 897,500 | 556 |
| 2024-02-15 | 556 | 556 | 545 | 548 | 693,400 | 548 |
| 2024-02-14 | 555 | 555 | 546 | 549 | 724,800 | 549 |
| 2024-02-13 | 557 | 564 | 555 | 556 | 678,600 | 556 |
| 2024-02-09 | 558 | 559 | 551 | 552 | 932,800 | 552 |
| 2024-02-08 | 570 | 571 | 560 | 563 | 720,300 | 563 |
| 2024-02-07 | 565 | 570 | 562 | 570 | 635,700 | 570 |
| 2024-02-06 | 565 | 571 | 562 | 569 | 494,600 | 569 |
| 2024-02-05 | 559 | 573 | 556 | 567 | 870,100 | 567 |
| 2024-02-02 | 566 | 567 | 552 | 553 | 1,067,900 | 553 |
| 2024-02-01 | 570 | 580 | 563 | 566 | 1,104,900 | 566 |
| 2024-01-31 | 559 | 588 | 558 | 572 | 2,426,800 | 572 |
| 2024-01-30 | 558 | 560 | 553 | 557 | 1,039,200 | 557 |
| 2024-01-29 | 550 | 561 | 550 | 559 | 748,400 | 559 |
| 2024-01-26 | 557 | 558 | 546 | 546 | 890,100 | 546 |
| 2024-01-25 | 553 | 564 | 552 | 559 | 951,900 | 559 |
| 2024-01-24 | 552 | 554 | 543 | 548 | 838,200 | 548 |
| 2024-01-23 | 556 | 558 | 552 | 553 | 822,100 | 553 |
| 2024-01-22 | 551 | 556 | 550 | 555 | 417,100 | 555 |
| 2024-01-19 | 557 | 557 | 547 | 550 | 507,300 | 550 |
| 2024-01-18 | 553 | 557 | 549 | 552 | 537,200 | 552 |
| 2024-01-17 | 560 | 566 | 553 | 553 | 1,039,200 | 553 |
| 2024-01-16 | 563 | 565 | 558 | 558 | 985,900 | 558 |
| 2024-01-15 | 545 | 567 | 545 | 564 | 895,100 | 564 |
| 2024-01-12 | 560 | 561 | 545 | 546 | 949,800 | 546 |
| 2024-01-11 | 554 | 566 | 552 | 559 | 1,067,600 | 559 |
| 2024-01-10 | 554 | 556 | 547 | 551 | 599,300 | 551 |
| 2024-01-09 | 560 | 564 | 555 | 556 | 758,200 | 556 |
| 2024-01-05 | 545 | 556 | 542 | 556 | 949,200 | 556 |
| 2024-01-04 | 524 | 539 | 520 | 536 | 632,800 | 536 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-09-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株
