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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 470 | 475 | 470 | 475 | 960,500 | 475 |
| 2024-11-20 | 469 | 471 | 467 | 469 | 653,200 | 469 |
| 2024-11-19 | 470 | 475 | 468 | 472 | 826,600 | 472 |
| 2024-11-18 | 467 | 470 | 464 | 470 | 702,400 | 470 |
| 2024-11-15 | 480 | 480 | 467 | 467 | 1,419,600 | 467 |
| 2024-11-14 | 475 | 480 | 470 | 474 | 2,076,700 | 474 |
| 2024-11-13 | 480 | 484 | 473 | 473 | 1,878,900 | 473 |
| 2024-11-12 | 476 | 486 | 476 | 483 | 1,554,500 | 483 |
| 2024-11-11 | 473 | 478 | 472 | 472 | 653,000 | 472 |
| 2024-11-08 | 481 | 486 | 478 | 478 | 820,800 | 478 |
| 2024-11-07 | 478 | 486 | 476 | 480 | 1,284,700 | 480 |
| 2024-11-06 | 476 | 478 | 469 | 473 | 879,100 | 473 |
| 2024-11-05 | 466 | 474 | 464 | 473 | 1,477,600 | 473 |
| 2024-11-01 | 465 | 465 | 451 | 455 | 1,832,800 | 455 |
| 2024-10-31 | 484 | 488 | 469 | 473 | 1,378,600 | 473 |
| 2024-10-30 | 487 | 490 | 484 | 485 | 1,246,400 | 485 |
| 2024-10-29 | 482 | 487 | 480 | 483 | 785,400 | 483 |
| 2024-10-28 | 466 | 482 | 466 | 480 | 871,700 | 480 |
| 2024-10-25 | 472 | 474 | 466 | 472 | 770,300 | 472 |
| 2024-10-24 | 475 | 478 | 472 | 476 | 615,100 | 476 |
| 2024-10-23 | 481 | 484 | 478 | 480 | 690,500 | 480 |
| 2024-10-22 | 487 | 491 | 482 | 484 | 755,400 | 484 |
| 2024-10-21 | 491 | 492 | 487 | 489 | 486,700 | 489 |
| 2024-10-18 | 499 | 500 | 492 | 494 | 609,700 | 494 |
| 2024-10-17 | 499 | 501 | 495 | 498 | 610,500 | 498 |
| 2024-10-16 | 492 | 499 | 489 | 498 | 597,200 | 498 |
| 2024-10-15 | 494 | 500 | 490 | 497 | 1,620,200 | 497 |
| 2024-10-11 | 491 | 496 | 489 | 490 | 2,767,700 | 490 |
| 2024-10-10 | 494 | 495 | 487 | 489 | 1,923,400 | 489 |
| 2024-10-09 | 492 | 493 | 484 | 490 | 1,600,400 | 490 |
| 2024-10-08 | 498 | 500 | 490 | 491 | 1,051,400 | 491 |
| 2024-10-07 | 507 | 510 | 501 | 503 | 1,014,600 | 503 |
| 2024-10-04 | 497 | 504 | 496 | 500 | 1,209,900 | 500 |
| 2024-10-03 | 500 | 501 | 492 | 494 | 697,500 | 494 |
| 2024-10-02 | 485 | 494 | 485 | 491 | 735,700 | 491 |
| 2024-10-01 | 486 | 494 | 483 | 490 | 676,000 | 490 |
| 2024-09-30 | 479 | 488 | 476 | 483 | 1,723,400 | 483 |
| 2024-09-27 | 503 | 504 | 492 | 499 | 1,409,400 | 499 |
| 2024-09-26 | 508 | 508 | 500 | 508 | 1,332,900 | 508 |
| 2024-09-25 | 505 | 507 | 500 | 503 | 785,200 | 503 |
| 2024-09-24 | 509 | 510 | 502 | 505 | 922,500 | 505 |
| 2024-09-20 | 503 | 507 | 498 | 502 | 1,400,600 | 502 |
| 2024-09-19 | 485 | 496 | 485 | 495 | 3,163,700 | 495 |
| 2024-09-18 | 490 | 493 | 481 | 483 | 2,197,400 | 483 |
| 2024-09-17 | 492 | 496 | 478 | 486 | 1,140,300 | 486 |
| 2024-09-13 | 486 | 491 | 486 | 489 | 838,000 | 489 |
| 2024-09-12 | 495 | 496 | 486 | 490 | 1,052,800 | 490 |
| 2024-09-11 | 488 | 495 | 481 | 484 | 956,100 | 484 |
| 2024-09-10 | 501 | 503 | 493 | 493 | 621,800 | 493 |
| 2024-09-09 | 489 | 500 | 484 | 496 | 913,300 | 496 |
| 2024-09-06 | 512 | 513 | 498 | 501 | 832,300 | 501 |
| 2024-09-05 | 510 | 520 | 506 | 511 | 675,200 | 511 |
| 2024-09-04 | 522 | 524 | 511 | 511 | 1,295,600 | 511 |
| 2024-09-03 | 526 | 535 | 525 | 535 | 855,900 | 535 |
| 2024-09-02 | 530 | 531 | 519 | 521 | 1,606,400 | 521 |
| 2024-08-30 | 515 | 522 | 514 | 520 | 2,627,000 | 520 |
| 2024-08-29 | 526 | 527 | 516 | 517 | 1,744,200 | 517 |
| 2024-08-28 | 530 | 530 | 523 | 528 | 589,300 | 528 |
| 2024-08-27 | 530 | 537 | 527 | 530 | 758,800 | 530 |
| 2024-08-26 | 532 | 533 | 523 | 525 | 868,100 | 525 |
| 2024-08-23 | 536 | 539 | 532 | 535 | 522,100 | 535 |
| 2024-08-22 | 539 | 541 | 533 | 536 | 636,700 | 536 |
| 2024-08-21 | 536 | 539 | 530 | 538 | 555,600 | 538 |
| 2024-08-20 | 546 | 550 | 541 | 543 | 510,000 | 543 |
| 2024-08-19 | 545 | 552 | 537 | 537 | 891,500 | 537 |
| 2024-08-16 | 545 | 549 | 537 | 545 | 826,900 | 545 |
| 2024-08-15 | 524 | 538 | 521 | 531 | 961,100 | 531 |
| 2024-08-14 | 506 | 522 | 500 | 517 | 713,300 | 517 |
| 2024-08-13 | 492 | 508 | 488 | 504 | 1,247,000 | 504 |
| 2024-08-09 | 484 | 491 | 475 | 485 | 2,787,800 | 485 |
| 2024-08-08 | 487 | 503 | 471 | 471 | 2,854,200 | 471 |
| 2024-08-07 | 470 | 502 | 467 | 490 | 1,933,900 | 490 |
| 2024-08-06 | 478 | 496 | 461 | 478 | 1,715,700 | 478 |
| 2024-08-05 | 483 | 486 | 441 | 447 | 2,099,600 | 447 |
| 2024-08-02 | 540 | 541 | 511 | 511 | 1,905,300 | 511 |
| 2024-08-01 | 589 | 592 | 565 | 569 | 1,052,600 | 569 |
| 2024-07-31 | 566 | 594 | 564 | 593 | 1,428,900 | 593 |
| 2024-07-30 | 576 | 577 | 569 | 572 | 511,200 | 572 |
| 2024-07-29 | 570 | 580 | 563 | 580 | 547,100 | 580 |
| 2024-07-26 | 560 | 572 | 558 | 561 | 742,700 | 561 |
| 2024-07-25 | 570 | 571 | 558 | 560 | 1,588,400 | 560 |
| 2024-07-24 | 589 | 591 | 577 | 578 | 620,700 | 578 |
| 2024-07-23 | 586 | 594 | 583 | 591 | 568,300 | 591 |
| 2024-07-22 | 589 | 595 | 579 | 582 | 589,600 | 582 |
| 2024-07-19 | 585 | 589 | 577 | 587 | 587,200 | 587 |
| 2024-07-18 | 593 | 597 | 586 | 586 | 567,500 | 586 |
| 2024-07-17 | 597 | 600 | 593 | 597 | 627,900 | 597 |
| 2024-07-16 | 582 | 595 | 582 | 593 | 837,900 | 593 |
| 2024-07-12 | 573 | 585 | 571 | 580 | 682,400 | 580 |
| 2024-07-11 | 580 | 581 | 573 | 577 | 509,600 | 577 |
| 2024-07-10 | 575 | 584 | 570 | 576 | 804,600 | 576 |
| 2024-07-09 | 575 | 579 | 570 | 575 | 569,600 | 575 |
| 2024-07-08 | 577 | 580 | 569 | 572 | 499,600 | 572 |
| 2024-07-05 | 585 | 588 | 577 | 577 | 532,200 | 577 |
| 2024-07-04 | 587 | 592 | 586 | 587 | 462,100 | 587 |
| 2024-07-03 | 581 | 590 | 580 | 587 | 479,900 | 587 |
| 2024-07-02 | 571 | 585 | 571 | 583 | 663,100 | 583 |
| 2024-07-01 | 579 | 579 | 570 | 572 | 549,700 | 572 |
| 2024-06-28 | 575 | 582 | 571 | 575 | 798,400 | 575 |
| 2024-06-27 | 572 | 577 | 569 | 572 | 1,158,700 | 572 |
| 2024-06-26 | 570 | 577 | 567 | 576 | 2,332,700 | 576 |
| 2024-06-25 | 565 | 576 | 564 | 572 | 1,796,000 | 572 |
| 2024-06-24 | 559 | 568 | 559 | 562 | 765,300 | 562 |
| 2024-06-21 | 564 | 569 | 557 | 557 | 956,500 | 557 |
| 2024-06-20 | 565 | 567 | 551 | 558 | 1,010,400 | 558 |
| 2024-06-19 | 575 | 577 | 569 | 572 | 307,100 | 572 |
| 2024-06-18 | 576 | 576 | 568 | 571 | 314,400 | 571 |
| 2024-06-17 | 573 | 577 | 565 | 569 | 516,800 | 569 |
| 2024-06-14 | 569 | 583 | 568 | 580 | 640,000 | 580 |
| 2024-06-13 | 588 | 588 | 572 | 572 | 511,400 | 572 |
| 2024-06-12 | 593 | 594 | 583 | 584 | 555,600 | 584 |
| 2024-06-11 | 599 | 606 | 595 | 595 | 409,100 | 595 |
| 2024-06-10 | 590 | 600 | 590 | 599 | 489,000 | 599 |
| 2024-06-07 | 602 | 604 | 585 | 589 | 603,600 | 589 |
| 2024-06-06 | 597 | 608 | 595 | 603 | 641,000 | 603 |
| 2024-06-05 | 589 | 596 | 581 | 595 | 760,300 | 595 |
| 2024-06-04 | 603 | 614 | 596 | 599 | 1,094,200 | 599 |
| 2024-06-03 | 577 | 609 | 576 | 608 | 1,437,200 | 608 |
| 2024-05-31 | 570 | 578 | 570 | 572 | 3,664,700 | 572 |
| 2024-05-30 | 579 | 580 | 560 | 568 | 3,865,200 | 568 |
| 2024-05-29 | 590 | 601 | 584 | 584 | 3,221,900 | 584 |
| 2024-05-28 | 589 | 593 | 588 | 590 | 785,600 | 590 |
| 2024-05-27 | 584 | 589 | 582 | 586 | 590,100 | 586 |
| 2024-05-24 | 580 | 589 | 579 | 581 | 753,600 | 581 |
| 2024-05-23 | 582 | 589 | 579 | 584 | 974,200 | 584 |
| 2024-05-22 | 577 | 596 | 575 | 582 | 1,297,000 | 582 |
| 2024-05-21 | 581 | 589 | 575 | 575 | 572,000 | 575 |
| 2024-05-20 | 575 | 586 | 573 | 584 | 810,000 | 584 |
| 2024-05-17 | 561 | 573 | 561 | 571 | 847,700 | 571 |
| 2024-05-16 | 567 | 567 | 557 | 565 | 1,512,300 | 565 |
| 2024-05-15 | 570 | 572 | 565 | 565 | 1,159,800 | 565 |
| 2024-05-14 | 570 | 571 | 563 | 566 | 1,087,800 | 566 |
| 2024-05-13 | 567 | 576 | 566 | 574 | 615,100 | 574 |
| 2024-05-10 | 572 | 580 | 568 | 569 | 572,600 | 569 |
| 2024-05-09 | 573 | 575 | 566 | 570 | 933,300 | 570 |
| 2024-05-08 | 579 | 583 | 575 | 577 | 810,600 | 577 |
| 2024-05-07 | 572 | 581 | 568 | 576 | 867,600 | 576 |
| 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
