KabuInsight

東海東京フィナンシャル・ホールディングス

8616
プライム/証券･商品先物取引業/Tokai Tokyo Financial Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13735.0749.0735.0742.0-4.0-0.54%763,800
2026-03-12760.0760.0742.0746.0-16.0-2.10%869,700
2026-03-11762.0771.0761.0762.0+4.0+0.53%633,900
2026-03-10753.0763.0745.0758.0+18.0+2.43%886,000
2026-03-09732.0743.0718.0740.0-21.0-2.76%1,731,500
2026-03-06755.0765.0748.0761.0-4.0-0.52%1,110,500
2026-03-05765.0774.0758.0765.0+26.0+3.52%1,247,500
2026-03-04750.0765.0725.0739.0-43.0-5.50%2,198,800
2026-03-03813.0813.0780.0782.0-31.0-3.81%1,520,200
2026-03-02800.0817.0792.0813.0-17.0-2.05%1,615,900
2026-02-27796.0832.0793.0830.0+35.0+4.40%1,844,800
2026-02-26804.0806.0793.0795.0-2.0-0.25%1,307,600
2026-02-25784.0802.0777.0797.0+23.0+2.97%1,811,200
2026-02-24773.0778.0763.0774.0+1.0+0.13%783,800
2026-02-20784.0784.0770.0773.0-17.0-2.15%976,700
2026-02-19780.0790.0776.0790.0+13.0+1.67%814,600
2026-02-18779.0781.0771.0777.0+5.0+0.65%639,800
2026-02-17776.0784.0772.0772.0-3.0-0.39%834,300
2026-02-16777.0777.0769.0775.0+8.0+1.04%823,400
2026-02-13771.0774.0763.0767.0-9.0-1.16%942,700
2026-02-12771.0779.0769.0776.0+3.0+0.39%1,094,600
2026-02-10771.0779.0770.0773.0+9.0+1.18%1,075,500
2026-02-09779.0779.0760.0764.0+10.0+1.33%939,000
2026-02-06746.0755.0742.0754.0+5.0+0.67%675,600
2026-02-05760.0762.0744.0749.0-7.0-0.93%1,061,400
2026-02-04747.0756.0742.0756.0+8.0+1.07%773,100
2026-02-03730.0748.0727.0748.0+26.0+3.60%1,304,100
2026-02-02734.0739.0717.0722.0-18.0-2.43%1,616,800
2026-01-30734.0757.0729.0740.0+11.0+1.51%1,554,400
2026-01-29722.0735.0718.0729.0+4.0+0.55%876,300
2026-01-28726.0728.0718.0725.0-10.0-1.36%810,100
2026-01-27728.0735.0723.0735.0+4.0+0.55%770,400
2026-01-26731.0736.0725.0731.0-12.0-1.62%863,500
2026-01-23740.0748.0737.0743.0+7.0+0.95%878,200
2026-01-22736.0740.0731.0736.0+9.0+1.24%1,065,800
2026-01-21727.0730.0720.0727.0-13.0-1.76%1,014,100
2026-01-20745.0747.0739.0740.0-5.0-0.67%660,200
2026-01-19752.0753.0736.0745.0-7.0-0.93%812,400
2026-01-16750.0752.0743.0752.0+6.0+0.80%655,600
2026-01-15745.0752.0742.0746.0+3.0+0.40%1,059,600
2026-01-14736.0744.0731.0743.0+9.0+1.23%928,500
2026-01-13731.0736.0724.0734.0+18.0+2.51%885,200
2026-01-09722.0724.0713.0716.0+1.0+0.14%760,900
2026-01-08717.0724.0711.0715.0-6.0-0.83%653,200
2026-01-07715.0725.0714.0721.0+3.0+0.42%888,600
2026-01-06709.0723.0707.0718.0+14.0+1.99%895,900
2026-01-05690.0704.0690.0704.0+17.0+2.47%1,115,600
2025-12-30692.0694.0687.0687.0-5.0-0.72%705,100
2025-12-29688.0695.0686.0692.0+7.0+1.02%662,900
2025-12-26681.0688.0679.0685.0+7.0+1.03%720,800
2025-12-25686.0687.0677.0678.0-3.0-0.44%624,200
2025-12-24680.0684.0677.0681.0+2.0+0.29%671,100
2025-12-23673.0684.0671.0679.0+9.0+1.34%938,300
2025-12-22676.0677.0666.0670.0+4.0+0.60%1,005,600
2025-12-19665.0671.0662.0666.0-1.0-0.15%1,010,200
2025-12-18667.0672.0664.0667.0-2.0-0.30%649,300
2025-12-17662.0669.0656.0669.0+8.0+1.21%918,400
2025-12-16677.0677.0660.0661.0-16.0-2.36%781,700
2025-12-15675.0679.0672.0677.0+5.0+0.74%757,300
2025-12-12670.0676.0668.0672.0+8.0+1.20%735,400
2025-12-11677.0677.0662.0664.0-3.0-0.45%973,100
2025-12-10658.0669.0656.0667.0+12.0+1.83%990,800
2025-12-09651.0655.0649.0655.00.00.00%519,300
2025-12-08647.0655.0643.0655.0+12.0+1.87%539,500
2025-12-05660.0660.0643.0643.0-14.0-2.13%768,000
2025-12-04645.0661.0644.0657.0+15.0+2.34%1,184,900
2025-12-03648.0650.0641.0642.0-9.0-1.38%1,002,700
2025-12-02652.0656.0646.0651.00.00.00%890,800
2025-12-01648.0656.0646.0651.0+4.0+0.62%1,113,800
2025-11-28639.0648.0638.0647.0+9.0+1.41%907,400
2025-11-27633.0639.0633.0638.0+5.0+0.79%971,600
2025-11-26624.0633.0624.0633.0+11.0+1.77%1,002,800
2025-11-25624.0627.0615.0622.0+2.0+0.32%822,900
2025-11-21606.0622.0606.0620.0+7.0+1.14%1,472,200
2025-11-20606.0618.0605.0613.0+11.0+1.83%1,126,200
2025-11-19600.0603.0592.0602.0+4.0+0.67%914,500
2025-11-18605.0609.0596.0598.0-13.0-2.13%1,141,300
2025-11-17613.0614.0607.0611.0-1.0-0.16%829,900
2025-11-14605.0613.0604.0612.0-2.0-0.33%635,700
2025-11-13615.0619.0611.0614.0+3.0+0.49%1,204,000
2025-11-12599.0611.0599.0611.0+13.0+2.17%2,281,200
2025-11-11601.0603.0597.0598.0-1.0-0.17%1,140,300
2025-11-10593.0600.0592.0599.0+9.0+1.53%1,153,000
2025-11-07587.0593.0586.0590.00.00.00%490,000
2025-11-06583.0594.0582.0590.0+7.0+1.20%897,400
2025-11-05586.0588.0569.0583.0-10.0-1.69%1,746,700
2025-11-04578.0596.0571.0593.0+21.0+3.67%1,688,500
2025-10-31584.0593.0567.0572.0-9.0-1.55%1,654,500
2025-10-30575.0583.0574.0581.0+6.0+1.04%944,800
2025-10-29587.0587.0573.0575.0-14.0-2.38%893,600
2025-10-28593.0594.0586.0589.0-6.0-1.01%826,000
2025-10-27585.0595.0584.0595.0+17.0+2.94%1,048,900
2025-10-24581.0585.0577.0578.0-5.0-0.86%585,800
2025-10-23585.0587.0582.0583.0-3.0-0.51%570,800
2025-10-22584.0589.0583.0586.0+2.0+0.34%625,700
2025-10-21594.0595.0584.0584.0-10.0-1.68%913,700
2025-10-20585.0594.0584.0594.0+15.0+2.59%862,000
2025-10-17576.0581.0573.0579.0-4.0-0.69%656,100
2025-10-16580.0583.0579.0583.0+4.0+0.69%440,500
2025-10-15570.0579.0567.0579.0+16.0+2.84%774,400
2025-10-14568.0575.0562.0563.0-16.0-2.76%988,000
2025-10-10585.0586.0579.0579.0-12.0-2.03%704,000
2025-10-09586.0592.0586.0591.0+4.0+0.68%517,800
2025-10-08587.0593.0587.0587.00.00.00%715,000
2025-10-07586.0591.0585.0587.0+3.0+0.51%749,100
2025-10-06590.0594.0578.0584.0+13.0+2.28%1,115,100
2025-10-03565.0574.0565.0571.0+3.0+0.53%567,500
2025-10-02568.0573.0562.0568.0-2.0-0.35%747,100
2025-10-01582.0584.0568.0570.0-19.0-3.23%1,701,900
2025-09-30585.0591.0576.0589.0+5.0+0.86%1,435,600
2025-09-29590.0591.0580.0584.0-30.0-4.89%2,024,800
2025-09-26605.0618.0604.0614.0+4.0+0.66%2,317,500
2025-09-25600.0617.0600.0610.0+25.0+4.27%2,926,500
2025-09-24593.0593.0585.0585.0-6.0-1.02%1,212,800
2025-09-22594.0598.0591.0591.0-3.0-0.51%1,226,700
2025-09-19594.0600.0589.0594.0+3.0+0.51%1,629,300
2025-09-18596.0597.0590.0591.0-1.0-0.17%1,752,500
2025-09-17600.0600.0587.0592.0-6.0-1.00%1,294,700
2025-09-16595.0600.0593.0598.0+7.0+1.18%1,040,100
2025-09-12593.0596.0587.0591.0——1,606,600

直近120営業日分を表示