！決算発表予定日 2025/02/14
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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,679 (24/07/11) | 3,703 (24/01/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,679 (24/07/11) | 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) |
|---|---|---|---|---|---|---|---|
| 1/15 | 5,348 | 5,350 | 5,256 | 5,283 | +35 | +0.7 | 4,807,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,700 | 5,724 | 5,635 | 5,685 | -132 | -2.3 | 5,420,500 |
| 11/25 | 5,721 | 5,817 | 5,717 | 5,817 | +136 | +2.4 | 9,905,300 |
| 11/22 | 5,640 | 5,713 | 5,616 | 5,681 | +63 | +1.1 | 4,633,000 |
| 11/21 | 5,641 | 5,683 | 5,607 | 5,618 | -13 | -0.2 | 5,384,200 |
| 11/20 | 5,654 | 5,747 | 5,601 | 5,631 | -423 | -7.0 | 12,308,900 |
| 11/19 | 5,914 | 6,054 | 5,877 | 6,054 | +140 | +2.4 | 4,014,300 |
| 11/18 | 5,967 | 5,967 | 5,881 | 5,914 | -7 | -0.1 | 2,860,400 |
| 11/15 | 5,924 | 5,996 | 5,890 | 5,921 | +97 | +1.7 | 4,458,900 |
| 11/14 | 5,869 | 5,928 | 5,824 | 5,824 | -45 | -0.8 | 3,349,600 |
| 11/13 | 5,982 | 5,987 | 5,807 | 5,869 | -112 | -1.9 | 4,207,100 |
| 11/12 | 6,030 | 6,128 | 5,945 | 5,981 | +18 | +0.3 | 5,388,300 |
| 11/11 | 5,970 | 6,008 | 5,912 | 5,963 | -7 | -0.1 | 3,174,300 |
| 11/8 | 5,985 | 5,996 | 5,881 | 5,970 | +68 | +1.2 | 4,947,700 |
| 11/7 | 6,000 | 6,030 | 5,850 | 5,902 | +159 | +2.8 | 7,457,500 |
| 11/6 | 5,591 | 5,743 | 5,565 | 5,743 | +202 | +3.7 | 5,386,800 |
| 11/5 | 5,535 | 5,567 | 5,451 | 5,541 | +106 | +2.0 | 2,952,600 |
| 11/1 | 5,410 | 5,490 | 5,390 | 5,435 | -133 | -2.4 | 2,960,400 |
| 10/31 | 5,613 | 5,642 | 5,512 | 5,568 | -3 | -0.1 | 4,072,100 |
| 10/30 | 5,561 | 5,621 | 5,544 | 5,571 | +1 | +0.0 | 7,235,700 |
| 10/29 | 5,547 | 5,622 | 5,490 | 5,570 | +49 | +0.9 | 3,384,900 |
| 10/28 | 5,427 | 5,584 | 5,391 | 5,521 | +76 | +1.4 | 4,101,600 |
| 10/25 | 5,457 | 5,526 | 5,398 | 5,445 | -70 | -1.3 | 3,625,600 |
| 10/24 | 5,468 | 5,569 | 5,412 | 5,515 | -32 | -0.6 | 3,598,900 |
| 10/23 | 5,572 | 5,614 | 5,516 | 5,547 | -25 | -0.5 | 3,157,700 |
| 10/22 | 5,645 | 5,662 | 5,524 | 5,572 | -83 | -1.5 | 3,655,800 |
| 10/21 | 5,702 | 5,722 | 5,632 | 5,655 | -47 | -0.8 | 3,122,300 |
| 10/18 | 5,705 | 5,745 | 5,661 | 5,702 | +10 | +0.2 | 3,306,200 |
| 10/17 | 5,766 | 5,806 | 5,688 | 5,692 | -26 | -0.5 | 3,999,500 |
| 10/16 | 5,642 | 5,785 | 5,577 | 5,718 | +3 | +0.1 | 4,272,700 |
| 10/15 | 5,724 | 5,838 | 5,707 | 5,715 | +157 | +2.8 | 7,580,300 |
▶︎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
