！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
5,010
円
(23:19)
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 |
|---|---|
| 4,994 (24/05/01) | 2,699 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,994 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,975 | 5,069 | 4,972 | 5,050 | +77 | +1.6 | 4,591,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 4,375 | 4,424 | 4,335 | 4,415 | +7 | +0.2 | 5,304,700 |
| 3/5 | 4,376 | 4,408 | 4,335 | 4,408 | -13 | -0.3 | 5,631,700 |
| 3/4 | 4,450 | 4,463 | 4,393 | 4,421 | -27 | -0.6 | 4,123,400 |
| 3/1 | 4,378 | 4,493 | 4,378 | 4,448 | +72 | +1.7 | 6,701,000 |
| 2/29 | 4,400 | 4,416 | 4,320 | 4,376 | +11 | +0.3 | 6,655,500 |
| 2/28 | 4,395 | 4,411 | 4,333 | 4,365 | +26 | +0.6 | 3,914,900 |
| 2/27 | 4,320 | 4,376 | 4,312 | 4,339 | -5 | -0.1 | 3,708,700 |
| 2/26 | 4,220 | 4,369 | 4,220 | 4,344 | +40 | +0.9 | 6,160,800 |
| 2/22 | 4,308 | 4,331 | 4,261 | 4,304 | -17 | -0.4 | 6,412,100 |
| 2/21 | 4,370 | 4,374 | 4,299 | 4,321 | -70 | -1.6 | 6,476,100 |
| 2/20 | 4,480 | 4,494 | 4,352 | 4,391 | -126 | -2.8 | 5,973,000 |
| 2/19 | 4,464 | 4,518 | 4,436 | 4,517 | +56 | +1.3 | 4,484,700 |
| 2/16 | 4,498 | 4,520 | 4,409 | 4,461 | +94 | +2.2 | 9,269,300 |
| 2/15 | 4,365 | 4,448 | 4,323 | 4,367 | +242 | +5.9 | 12,938,500 |
| 2/14 | 4,207 | 4,242 | 4,122 | 4,125 | -152 | -3.6 | 11,180,300 |
| 2/13 | 4,063 | 4,297 | 4,050 | 4,277 | +424 | +11.0 | 14,337,900 |
| 2/9 | 3,902 | 3,907 | 3,853 | 3,853 | -45 | -1.2 | 4,323,700 |
| 2/8 | 3,894 | 3,925 | 3,849 | 3,898 | +20 | +0.5 | 4,191,600 |
| 2/7 | 3,840 | 3,884 | 3,823 | 3,878 | +13 | +0.3 | 3,720,900 |
| 2/6 | 3,899 | 3,923 | 3,849 | 3,865 | +2 | +0.1 | 5,108,100 |
| 2/5 | 3,849 | 3,886 | 3,803 | 3,863 | +67 | +1.8 | 3,471,900 |
| 2/2 | 3,870 | 3,874 | 3,776 | 3,796 | -88 | -2.3 | 6,788,300 |
▶︎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