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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 453 | 455 | 431 | 442 | 2,096,300 | 442 |
| 2025-04-03 | 465 | 470 | 460 | 464 | 1,472,600 | 464 |
| 2025-04-02 | 483 | 483 | 478 | 480 | 981,500 | 480 |
| 2025-04-01 | 490 | 492 | 484 | 484 | 610,000 | 484 |
| 2025-03-31 | 488 | 491 | 481 | 484 | 1,288,000 | 484 |
| 2025-03-28 | 495 | 504 | 493 | 501 | 1,345,700 | 501 |
| 2025-03-27 | 520 | 529 | 516 | 529 | 2,266,800 | 529 |
| 2025-03-26 | 520 | 523 | 516 | 523 | 887,400 | 523 |
| 2025-03-25 | 520 | 520 | 516 | 518 | 467,100 | 518 |
| 2025-03-24 | 524 | 524 | 515 | 518 | 793,700 | 518 |
| 2025-03-21 | 516 | 526 | 514 | 521 | 1,168,600 | 521 |
| 2025-03-19 | 514 | 517 | 513 | 514 | 627,800 | 514 |
| 2025-03-18 | 511 | 517 | 510 | 514 | 671,000 | 514 |
| 2025-03-17 | 507 | 509 | 505 | 508 | 589,300 | 508 |
| 2025-03-14 | 499 | 506 | 498 | 504 | 807,800 | 504 |
| 2025-03-13 | 499 | 504 | 498 | 500 | 814,400 | 500 |
| 2025-03-12 | 498 | 501 | 496 | 500 | 670,900 | 500 |
| 2025-03-11 | 500 | 501 | 491 | 500 | 1,210,800 | 500 |
| 2025-03-10 | 509 | 509 | 502 | 505 | 706,000 | 505 |
| 2025-03-07 | 505 | 513 | 502 | 510 | 683,200 | 510 |
| 2025-03-06 | 514 | 516 | 509 | 513 | 701,700 | 513 |
| 2025-03-05 | 503 | 509 | 501 | 509 | 627,500 | 509 |
| 2025-03-04 | 505 | 505 | 499 | 503 | 603,800 | 503 |
| 2025-03-03 | 510 | 511 | 506 | 509 | 744,200 | 509 |
| 2025-02-28 | 503 | 505 | 499 | 505 | 825,300 | 505 |
| 2025-02-27 | 498 | 502 | 497 | 502 | 737,300 | 502 |
| 2025-02-26 | 497 | 498 | 493 | 497 | 458,400 | 497 |
| 2025-02-25 | 496 | 500 | 493 | 497 | 466,000 | 497 |
| 2025-02-21 | 495 | 498 | 492 | 496 | 486,700 | 496 |
| 2025-02-20 | 506 | 508 | 496 | 498 | 843,900 | 498 |
| 2025-02-19 | 508 | 515 | 508 | 508 | 461,300 | 508 |
| 2025-02-18 | 506 | 508 | 503 | 508 | 386,900 | 508 |
| 2025-02-17 | 508 | 510 | 504 | 505 | 331,200 | 505 |
| 2025-02-14 | 510 | 511 | 506 | 506 | 341,600 | 506 |
| 2025-02-13 | 507 | 514 | 506 | 511 | 441,300 | 511 |
| 2025-02-12 | 509 | 509 | 502 | 505 | 671,100 | 505 |
| 2025-02-10 | 507 | 508 | 502 | 505 | 474,000 | 505 |
| 2025-02-07 | 511 | 512 | 505 | 507 | 419,700 | 507 |
| 2025-02-06 | 515 | 517 | 508 | 508 | 787,500 | 508 |
| 2025-02-05 | 513 | 516 | 510 | 511 | 870,800 | 511 |
| 2025-02-04 | 504 | 511 | 502 | 509 | 774,400 | 509 |
| 2025-02-03 | 501 | 505 | 499 | 501 | 1,074,000 | 501 |
| 2025-01-31 | 500 | 514 | 497 | 509 | 1,102,900 | 509 |
| 2025-01-30 | 500 | 505 | 498 | 500 | 640,700 | 500 |
| 2025-01-29 | 505 | 505 | 500 | 500 | 465,400 | 500 |
| 2025-01-28 | 495 | 504 | 493 | 503 | 525,700 | 503 |
| 2025-01-27 | 493 | 499 | 492 | 498 | 465,400 | 498 |
| 2025-01-24 | 487 | 493 | 485 | 488 | 502,500 | 488 |
| 2025-01-23 | 488 | 490 | 485 | 485 | 395,900 | 485 |
| 2025-01-22 | 487 | 490 | 487 | 487 | 260,900 | 487 |
| 2025-01-21 | 487 | 489 | 484 | 486 | 261,700 | 486 |
| 2025-01-20 | 486 | 490 | 485 | 487 | 371,600 | 487 |
| 2025-01-17 | 480 | 484 | 477 | 482 | 530,400 | 482 |
| 2025-01-16 | 484 | 486 | 481 | 481 | 408,500 | 481 |
| 2025-01-15 | 482 | 484 | 478 | 480 | 422,600 | 480 |
| 2025-01-14 | 484 | 484 | 477 | 478 | 663,500 | 478 |
| 2025-01-10 | 487 | 488 | 483 | 483 | 509,000 | 483 |
| 2025-01-09 | 493 | 494 | 487 | 488 | 506,100 | 488 |
| 2025-01-08 | 498 | 502 | 493 | 493 | 681,800 | 493 |
| 2025-01-07 | 500 | 503 | 495 | 500 | 549,100 | 500 |
| 2025-01-06 | 497 | 502 | 495 | 500 | 742,900 | 500 |
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