！決算発表予定日 2024/05/20
8766東証P貸借
業種 保険業
東京海上ホールディングス 株価時系列データ
PTS
4,936
円
取引時間外
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,164 (24/05/10) | 2,851 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,164 (24/05/10) | 3,446 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,890 | 4,942 | 4,884 | 4,920 | -24 | -0.5 | 5,223,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 4,964 | 4,978 | 4,866 | 4,944 | +18 | +0.4 | 6,397,800 |
| 5/15 | 4,905 | 4,954 | 4,894 | 4,926 | -26 | -0.5 | 5,302,100 |
| 5/14 | 5,000 | 5,025 | 4,880 | 4,952 | -85 | -1.7 | 7,436,000 |
| 5/13 | 5,071 | 5,083 | 5,002 | 5,037 | -78 | -1.5 | 4,649,800 |
| 5/10 | 5,062 | 5,164 | 5,041 | 5,115 | +78 | +1.6 | 4,568,900 |
| 5/9 | 5,004 | 5,058 | 4,981 | 5,037 | +97 | +2.0 | 3,800,800 |
| 5/8 | 5,016 | 5,073 | 4,925 | 4,940 | -110 | -2.2 | 5,388,700 |
| 5/7 | 5,100 | 5,115 | 4,992 | 5,050 | 0 | 0.0 | 4,899,000 |
| 5/2 | 4,975 | 5,069 | 4,972 | 5,050 | +77 | +1.6 | 4,591,900 |
| 5/1 | 4,985 | 4,994 | 4,928 | 4,973 | -18 | -0.4 | 4,375,700 |
| 4/30 | 4,965 | 4,991 | 4,880 | 4,991 | +89 | +1.8 | 6,417,400 |
| 4/26 | 4,817 | 4,918 | 4,790 | 4,902 | +95 | +2.0 | 6,291,900 |
| 4/25 | 4,854 | 4,927 | 4,790 | 4,807 | -117 | -2.4 | 4,970,300 |
| 4/24 | 4,822 | 4,925 | 4,802 | 4,924 | +115 | +2.4 | 5,843,600 |
| 4/23 | 4,790 | 4,841 | 4,782 | 4,809 | +69 | +1.5 | 4,792,100 |
| 4/22 | 4,688 | 4,760 | 4,685 | 4,740 | +102 | +2.2 | 5,039,400 |
| 4/19 | 4,667 | 4,668 | 4,558 | 4,638 | -34 | -0.7 | 5,957,900 |
| 4/18 | 4,588 | 4,716 | 4,578 | 4,672 | +98 | +2.1 | 4,821,200 |
| 4/17 | 4,647 | 4,677 | 4,574 | 4,574 | -66 | -1.4 | 4,049,000 |
| 4/16 | 4,770 | 4,776 | 4,600 | 4,640 | -227 | -4.7 | 7,251,400 |
| 4/15 | 4,732 | 4,867 | 4,726 | 4,867 | +73 | +1.5 | 4,929,600 |
| 4/12 | 4,810 | 4,810 | 4,745 | 4,794 | +10 | +0.2 | 4,485,600 |
| 4/11 | 4,735 | 4,805 | 4,713 | 4,784 | +39 | +0.8 | 4,376,900 |
| 4/10 | 4,774 | 4,797 | 4,745 | 4,745 | -99 | -2.0 | 4,135,500 |
| 4/9 | 4,807 | 4,867 | 4,802 | 4,844 | +40 | +0.8 | 3,509,200 |
| 4/8 | 4,773 | 4,869 | 4,760 | 4,804 | +44 | +0.9 | 5,005,000 |
| 4/5 | 4,690 | 4,777 | 4,664 | 4,760 | +3 | +0.1 | 5,789,400 |
| 4/4 | 4,644 | 4,810 | 4,638 | 4,757 | +130 | +2.8 | 6,449,100 |
| 4/3 | 4,640 | 4,680 | 4,588 | 4,627 | -39 | -0.8 | 6,092,000 |
| 4/2 | 4,631 | 4,765 | 4,623 | 4,666 | +43 | +0.9 | 5,931,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて