！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
4,669
円
(23:26)
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 |
|---|---|
| 4,869 (24/04/08) | 2,633 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,869 (24/04/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,667 | 4,668 | 4,558 | 4,638 | -34 | -0.7 | 5,957,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/1 | 4,773 | 4,788 | 4,590 | 4,623 | -80 | -1.7 | 4,676,300 |
| 3/29 | 4,742 | 4,776 | 4,697 | 4,703 | -22 | -0.5 | 4,678,600 |
| 3/28 | 4,700 | 4,757 | 4,683 | 4,725 | -35 | -0.7 | 5,218,100 |
| 3/27 | 4,730 | 4,783 | 4,728 | 4,760 | +55 | +1.2 | 5,288,800 |
| 3/26 | 4,703 | 4,718 | 4,662 | 4,705 | +21 | +0.5 | 3,497,700 |
| 3/25 | 4,794 | 4,794 | 4,684 | 4,684 | -95 | -2.0 | 4,422,500 |
| 3/22 | 4,800 | 4,829 | 4,764 | 4,779 | -7 | -0.2 | 5,472,800 |
| 3/21 | 4,748 | 4,796 | 4,706 | 4,786 | +136 | +2.9 | 6,186,600 |
| 3/19 | 4,540 | 4,660 | 4,534 | 4,650 | +74 | +1.6 | 5,186,200 |
| 3/18 | 4,520 | 4,648 | 4,507 | 4,576 | +76 | +1.7 | 5,865,100 |
| 3/15 | 4,406 | 4,527 | 4,406 | 4,500 | +52 | +1.2 | 5,774,300 |
| 3/14 | 4,418 | 4,463 | 4,401 | 4,448 | +39 | +0.9 | 4,311,900 |
| 3/13 | 4,456 | 4,490 | 4,375 | 4,409 | 0 | 0.0 | 4,685,900 |
| 3/12 | 4,385 | 4,416 | 4,331 | 4,409 | -46 | -1.0 | 4,282,500 |
| 3/11 | 4,560 | 4,560 | 4,376 | 4,455 | -104 | -2.3 | 5,747,900 |
| 3/8 | 4,533 | 4,623 | 4,461 | 4,559 | +48 | +1.1 | 7,446,100 |
| 3/7 | 4,485 | 4,542 | 4,453 | 4,511 | +96 | +2.2 | 5,674,500 |
▶︎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