8766 東京海上ホールディングス(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 | 5,351 | 5,442 | 5,031 | 5,154 | 9,024,600 | 5,154 |
| 2025-04-03 | 5,525 | 5,629 | 5,459 | 5,522 | 7,906,800 | 5,522 |
| 2025-04-02 | 5,856 | 5,864 | 5,741 | 5,825 | 5,456,200 | 5,825 |
| 2025-04-01 | 5,833 | 5,877 | 5,760 | 5,799 | 5,150,900 | 5,799 |
| 2025-03-31 | 5,785 | 5,818 | 5,673 | 5,736 | 6,805,300 | 5,736 |
| 2025-03-28 | 6,040 | 6,097 | 5,940 | 6,024 | 5,164,400 | 6,024 |
| 2025-03-27 | 6,007 | 6,147 | 5,981 | 6,112 | 6,701,800 | 6,112 |
| 2025-03-26 | 6,000 | 6,029 | 5,953 | 6,007 | 4,866,000 | 6,007 |
| 2025-03-25 | 5,940 | 6,003 | 5,915 | 5,925 | 3,847,100 | 5,925 |
| 2025-03-24 | 6,010 | 6,034 | 5,942 | 5,949 | 3,006,800 | 5,949 |
| 2025-03-21 | 5,996 | 6,051 | 5,945 | 5,982 | 7,508,700 | 5,982 |
| 2025-03-19 | 6,048 | 6,132 | 6,036 | 6,057 | 6,315,200 | 6,057 |
| 2025-03-18 | 5,909 | 6,034 | 5,892 | 6,023 | 10,162,300 | 6,023 |
| 2025-03-17 | 5,650 | 5,727 | 5,645 | 5,709 | 5,321,100 | 5,709 |
| 2025-03-14 | 5,561 | 5,637 | 5,539 | 5,580 | 5,910,700 | 5,580 |
| 2025-03-13 | 5,508 | 5,604 | 5,503 | 5,540 | 7,582,300 | 5,540 |
| 2025-03-12 | 5,276 | 5,478 | 5,268 | 5,425 | 6,603,200 | 5,425 |
| 2025-03-11 | 5,152 | 5,276 | 5,101 | 5,276 | 7,415,300 | 5,276 |
| 2025-03-10 | 5,302 | 5,379 | 5,291 | 5,311 | 3,869,800 | 5,311 |
| 2025-03-07 | 5,434 | 5,477 | 5,338 | 5,342 | 6,076,800 | 5,342 |
| 2025-03-06 | 5,444 | 5,522 | 5,408 | 5,493 | 5,687,000 | 5,493 |
| 2025-03-05 | 5,486 | 5,486 | 5,388 | 5,420 | 4,856,800 | 5,420 |
| 2025-03-04 | 5,540 | 5,584 | 5,442 | 5,487 | 6,692,300 | 5,487 |
| 2025-03-03 | 5,485 | 5,534 | 5,450 | 5,517 | 8,013,700 | 5,517 |
| 2025-02-28 | 5,227 | 5,324 | 5,204 | 5,297 | 13,900,600 | 5,297 |
| 2025-02-27 | 5,103 | 5,233 | 5,102 | 5,227 | 4,795,700 | 5,227 |
| 2025-02-26 | 5,146 | 5,178 | 5,029 | 5,093 | 5,184,400 | 5,093 |
| 2025-02-25 | 5,042 | 5,174 | 5,040 | 5,144 | 5,078,200 | 5,144 |
| 2025-02-21 | 5,073 | 5,154 | 5,027 | 5,112 | 4,551,700 | 5,112 |
| 2025-02-20 | 5,100 | 5,137 | 5,002 | 5,073 | 5,364,400 | 5,073 |
| 2025-02-19 | 5,195 | 5,285 | 5,105 | 5,109 | 5,339,400 | 5,109 |
| 2025-02-18 | 5,395 | 5,395 | 5,157 | 5,183 | 7,067,500 | 5,183 |
| 2025-02-17 | 5,080 | 5,197 | 5,066 | 5,168 | 7,904,000 | 5,168 |
| 2025-02-14 | 5,036 | 5,087 | 5,017 | 5,047 | 4,125,800 | 5,047 |
| 2025-02-13 | 5,030 | 5,113 | 5,020 | 5,076 | 4,827,300 | 5,076 |
| 2025-02-12 | 5,022 | 5,022 | 4,966 | 5,003 | 4,926,900 | 5,003 |
| 2025-02-10 | 5,025 | 5,046 | 4,993 | 5,022 | 3,064,800 | 5,022 |
| 2025-02-07 | 5,078 | 5,090 | 5,010 | 5,038 | 2,680,600 | 5,038 |
| 2025-02-06 | 5,065 | 5,142 | 5,058 | 5,078 | 3,271,300 | 5,078 |
| 2025-02-05 | 5,111 | 5,174 | 5,060 | 5,081 | 3,637,700 | 5,081 |
| 2025-02-04 | 5,127 | 5,128 | 5,051 | 5,074 | 3,764,800 | 5,074 |
| 2025-02-03 | 5,060 | 5,097 | 4,998 | 5,040 | 4,466,300 | 5,040 |
| 2025-01-31 | 5,180 | 5,191 | 5,122 | 5,160 | 4,532,500 | 5,160 |
| 2025-01-30 | 5,195 | 5,227 | 5,174 | 5,213 | 3,416,300 | 5,213 |
| 2025-01-29 | 5,188 | 5,192 | 5,150 | 5,173 | 4,039,300 | 5,173 |
| 2025-01-28 | 5,265 | 5,270 | 5,185 | 5,194 | 3,808,500 | 5,194 |
| 2025-01-27 | 5,221 | 5,251 | 5,191 | 5,209 | 3,997,700 | 5,209 |
| 2025-01-24 | 5,191 | 5,238 | 5,165 | 5,194 | 4,724,000 | 5,194 |
| 2025-01-23 | 5,202 | 5,268 | 5,164 | 5,164 | 6,077,400 | 5,164 |
| 2025-01-22 | 5,248 | 5,255 | 5,160 | 5,165 | 5,409,500 | 5,165 |
| 2025-01-21 | 5,321 | 5,322 | 5,207 | 5,255 | 3,915,200 | 5,255 |
| 2025-01-20 | 5,258 | 5,318 | 5,240 | 5,318 | 2,896,200 | 5,318 |
| 2025-01-17 | 5,252 | 5,269 | 5,147 | 5,237 | 4,750,100 | 5,237 |
| 2025-01-16 | 5,339 | 5,397 | 5,290 | 5,322 | 5,165,900 | 5,322 |
| 2025-01-15 | 5,348 | 5,350 | 5,256 | 5,283 | 4,807,000 | 5,283 |
| 2025-01-14 | 5,153 | 5,284 | 5,150 | 5,248 | 8,400,000 | 5,248 |
| 2025-01-10 | 5,223 | 5,279 | 5,163 | 5,163 | 9,306,400 | 5,163 |
| 2025-01-09 | 5,452 | 5,464 | 5,257 | 5,257 | 11,389,400 | 5,257 |
| 2025-01-08 | 5,580 | 5,594 | 5,464 | 5,481 | 9,870,100 | 5,481 |
| 2025-01-07 | 5,700 | 5,722 | 5,608 | 5,713 | 4,100,900 | 5,713 |
| 2025-01-06 | 5,728 | 5,732 | 5,632 | 5,680 | 4,895,400 | 5,680 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株