8766 東京海上ホールディングス(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 | 4,975 | 5,069 | 4,972 | 5,050 | 4,591,900 | 5,050 |
| 2024-05-01 | 4,985 | 4,994 | 4,928 | 4,973 | 4,375,700 | 4,973 |
| 2024-04-30 | 4,965 | 4,991 | 4,880 | 4,991 | 6,417,400 | 4,991 |
| 2024-04-26 | 4,817 | 4,918 | 4,790 | 4,902 | 6,291,900 | 4,902 |
| 2024-04-25 | 4,854 | 4,927 | 4,790 | 4,807 | 4,970,300 | 4,807 |
| 2024-04-24 | 4,822 | 4,925 | 4,802 | 4,924 | 5,843,600 | 4,924 |
| 2024-04-23 | 4,790 | 4,841 | 4,782 | 4,809 | 4,792,100 | 4,809 |
| 2024-04-22 | 4,688 | 4,760 | 4,685 | 4,740 | 5,039,400 | 4,740 |
| 2024-04-19 | 4,667 | 4,668 | 4,558 | 4,638 | 5,957,900 | 4,638 |
| 2024-04-18 | 4,588 | 4,716 | 4,578 | 4,672 | 4,821,200 | 4,672 |
| 2024-04-17 | 4,647 | 4,677 | 4,574 | 4,574 | 4,049,000 | 4,574 |
| 2024-04-16 | 4,770 | 4,776 | 4,600 | 4,640 | 7,251,400 | 4,640 |
| 2024-04-15 | 4,732 | 4,867 | 4,726 | 4,867 | 4,929,600 | 4,867 |
| 2024-04-12 | 4,810 | 4,810 | 4,745 | 4,794 | 4,485,600 | 4,794 |
| 2024-04-11 | 4,735 | 4,805 | 4,713 | 4,784 | 4,376,900 | 4,784 |
| 2024-04-10 | 4,774 | 4,797 | 4,745 | 4,745 | 4,135,500 | 4,745 |
| 2024-04-09 | 4,807 | 4,867 | 4,802 | 4,844 | 3,509,200 | 4,844 |
| 2024-04-08 | 4,773 | 4,869 | 4,760 | 4,804 | 5,005,000 | 4,804 |
| 2024-04-05 | 4,690 | 4,777 | 4,664 | 4,760 | 5,789,400 | 4,760 |
| 2024-04-04 | 4,644 | 4,810 | 4,638 | 4,757 | 6,449,100 | 4,757 |
| 2024-04-03 | 4,640 | 4,680 | 4,588 | 4,627 | 6,092,000 | 4,627 |
| 2024-04-02 | 4,631 | 4,765 | 4,623 | 4,666 | 5,931,900 | 4,666 |
| 2024-04-01 | 4,773 | 4,788 | 4,590 | 4,623 | 4,676,300 | 4,623 |
| 2024-03-29 | 4,742 | 4,776 | 4,697 | 4,703 | 4,678,600 | 4,703 |
| 2024-03-28 | 4,700 | 4,757 | 4,683 | 4,725 | 5,218,100 | 4,725 |
| 2024-03-27 | 4,730 | 4,783 | 4,728 | 4,760 | 5,288,800 | 4,760 |
| 2024-03-26 | 4,703 | 4,718 | 4,662 | 4,705 | 3,497,700 | 4,705 |
| 2024-03-25 | 4,794 | 4,794 | 4,684 | 4,684 | 4,422,500 | 4,684 |
| 2024-03-22 | 4,800 | 4,829 | 4,764 | 4,779 | 5,472,800 | 4,779 |
| 2024-03-21 | 4,748 | 4,796 | 4,706 | 4,786 | 6,186,600 | 4,786 |
| 2024-03-19 | 4,540 | 4,660 | 4,534 | 4,650 | 5,186,200 | 4,650 |
| 2024-03-18 | 4,520 | 4,648 | 4,507 | 4,576 | 5,865,100 | 4,576 |
| 2024-03-15 | 4,406 | 4,527 | 4,406 | 4,500 | 5,774,300 | 4,500 |
| 2024-03-14 | 4,418 | 4,463 | 4,401 | 4,448 | 4,311,900 | 4,448 |
| 2024-03-13 | 4,456 | 4,490 | 4,375 | 4,409 | 4,685,900 | 4,409 |
| 2024-03-12 | 4,385 | 4,416 | 4,331 | 4,409 | 4,282,500 | 4,409 |
| 2024-03-11 | 4,560 | 4,560 | 4,376 | 4,455 | 5,747,900 | 4,455 |
| 2024-03-08 | 4,533 | 4,623 | 4,461 | 4,559 | 7,446,100 | 4,559 |
| 2024-03-07 | 4,485 | 4,542 | 4,453 | 4,511 | 5,674,500 | 4,511 |
| 2024-03-06 | 4,375 | 4,424 | 4,335 | 4,415 | 5,304,700 | 4,415 |
| 2024-03-05 | 4,376 | 4,408 | 4,335 | 4,408 | 5,631,700 | 4,408 |
| 2024-03-04 | 4,450 | 4,463 | 4,393 | 4,421 | 4,123,400 | 4,421 |
| 2024-03-01 | 4,378 | 4,493 | 4,378 | 4,448 | 6,701,000 | 4,448 |
| 2024-02-29 | 4,400 | 4,416 | 4,320 | 4,376 | 6,655,500 | 4,376 |
| 2024-02-28 | 4,395 | 4,411 | 4,333 | 4,365 | 3,914,900 | 4,365 |
| 2024-02-27 | 4,320 | 4,376 | 4,312 | 4,339 | 3,708,700 | 4,339 |
| 2024-02-26 | 4,220 | 4,369 | 4,220 | 4,344 | 6,160,800 | 4,344 |
| 2024-02-22 | 4,308 | 4,331 | 4,261 | 4,304 | 6,412,100 | 4,304 |
| 2024-02-21 | 4,370 | 4,374 | 4,299 | 4,321 | 6,476,100 | 4,321 |
| 2024-02-20 | 4,480 | 4,494 | 4,352 | 4,391 | 5,973,000 | 4,391 |
| 2024-02-19 | 4,464 | 4,518 | 4,436 | 4,517 | 4,484,700 | 4,517 |
| 2024-02-16 | 4,498 | 4,520 | 4,409 | 4,461 | 9,269,300 | 4,461 |
| 2024-02-15 | 4,365 | 4,448 | 4,323 | 4,367 | 12,938,500 | 4,367 |
| 2024-02-14 | 4,207 | 4,242 | 4,122 | 4,125 | 11,180,300 | 4,125 |
| 2024-02-13 | 4,063 | 4,297 | 4,050 | 4,277 | 14,337,900 | 4,277 |
| 2024-02-09 | 3,902 | 3,907 | 3,853 | 3,853 | 4,323,700 | 3,853 |
| 2024-02-08 | 3,894 | 3,925 | 3,849 | 3,898 | 4,191,600 | 3,898 |
| 2024-02-07 | 3,840 | 3,884 | 3,823 | 3,878 | 3,720,900 | 3,878 |
| 2024-02-06 | 3,899 | 3,923 | 3,849 | 3,865 | 5,108,100 | 3,865 |
| 2024-02-05 | 3,849 | 3,886 | 3,803 | 3,863 | 3,471,900 | 3,863 |
| 2024-02-02 | 3,870 | 3,874 | 3,776 | 3,796 | 6,788,300 | 3,796 |
| 2024-02-01 | 3,880 | 3,909 | 3,856 | 3,884 | 4,140,100 | 3,884 |
| 2024-01-31 | 3,852 | 3,935 | 3,837 | 3,930 | 4,464,200 | 3,930 |
| 2024-01-30 | 3,835 | 3,895 | 3,819 | 3,871 | 4,695,900 | 3,871 |
| 2024-01-29 | 3,724 | 3,800 | 3,721 | 3,800 | 3,533,900 | 3,800 |
| 2024-01-26 | 3,821 | 3,821 | 3,730 | 3,733 | 4,071,000 | 3,733 |
| 2024-01-25 | 3,878 | 3,904 | 3,820 | 3,820 | 3,259,200 | 3,820 |
| 2024-01-24 | 3,879 | 3,900 | 3,818 | 3,848 | 3,944,900 | 3,848 |
| 2024-01-23 | 3,847 | 3,878 | 3,827 | 3,862 | 3,883,100 | 3,862 |
| 2024-01-22 | 3,778 | 3,834 | 3,771 | 3,831 | 3,153,700 | 3,831 |
| 2024-01-19 | 3,798 | 3,798 | 3,723 | 3,733 | 3,287,300 | 3,733 |
| 2024-01-18 | 3,798 | 3,822 | 3,703 | 3,713 | 4,574,500 | 3,713 |
| 2024-01-17 | 3,810 | 3,897 | 3,780 | 3,784 | 7,070,000 | 3,784 |
| 2024-01-16 | 3,805 | 3,819 | 3,765 | 3,765 | 4,110,100 | 3,765 |
| 2024-01-15 | 3,759 | 3,794 | 3,735 | 3,794 | 3,630,700 | 3,794 |
| 2024-01-12 | 3,749 | 3,756 | 3,701 | 3,716 | 5,442,500 | 3,716 |
| 2024-01-11 | 3,662 | 3,721 | 3,652 | 3,690 | 5,935,800 | 3,690 |
| 2024-01-10 | 3,562 | 3,613 | 3,538 | 3,592 | 5,260,600 | 3,592 |
| 2024-01-09 | 3,615 | 3,627 | 3,574 | 3,582 | 5,114,500 | 3,582 |
| 2024-01-05 | 3,520 | 3,564 | 3,520 | 3,555 | 3,431,100 | 3,555 |
| 2024-01-04 | 3,499 | 3,512 | 3,446 | 3,509 | 5,221,300 | 3,509 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
