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
5,325
円
(23:50)
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 |
|---|---|
| 6,679 (24/07/11) | 3,227 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/20 | 5,336 | 5,349 | 5,235 | 5,259 | +71 | +1.4 | 8,874,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 4,676 | 4,746 | 4,577 | 4,700 | +654 | +16.2 | 19,253,200 |
| 8/5 | 4,316 | 4,438 | 4,046 | 4,046 | -1,000 | -19.8 | 15,878,700 |
| 8/2 | 5,261 | 5,335 | 5,046 | 5,046 | -572 | -10.2 | 10,472,500 |
| 8/1 | 5,950 | 5,977 | 5,593 | 5,618 | -404 | -6.7 | 9,198,900 |
| 7/31 | 5,843 | 6,086 | 5,822 | 6,022 | +116 | +2.0 | 5,882,700 |
| 7/30 | 5,774 | 5,933 | 5,766 | 5,906 | +32 | +0.5 | 3,896,600 |
| 7/29 | 5,710 | 5,893 | 5,681 | 5,874 | +306 | +5.5 | 5,584,900 |
| 7/26 | 5,650 | 5,693 | 5,541 | 5,568 | -128 | -2.3 | 5,463,600 |
| 7/25 | 5,780 | 5,807 | 5,662 | 5,696 | -311 | -5.2 | 6,138,800 |
| 7/24 | 6,130 | 6,142 | 5,993 | 6,007 | -110 | -1.8 | 4,167,300 |
| 7/23 | 6,130 | 6,133 | 6,057 | 6,117 | +6 | +0.1 | 3,235,700 |
| 7/22 | 6,183 | 6,203 | 6,095 | 6,111 | -78 | -1.3 | 2,658,700 |
| 7/19 | 6,116 | 6,190 | 6,068 | 6,189 | +22 | +0.4 | 3,286,000 |
| 7/18 | 6,070 | 6,247 | 6,057 | 6,167 | -48 | -0.8 | 5,152,100 |
| 7/17 | 6,260 | 6,339 | 6,215 | 6,215 | -40 | -0.6 | 3,962,700 |
| 7/16 | 6,334 | 6,336 | 6,251 | 6,255 | +75 | +1.2 | 4,542,800 |
| 7/12 | 6,282 | 6,335 | 6,170 | 6,180 | -296 | -4.6 | 9,634,900 |
| 7/11 | 6,602 | 6,679 | 6,476 | 6,476 | -120 | -1.8 | 7,461,100 |
| 7/10 | 6,362 | 6,596 | 6,358 | 6,596 | +304 | +4.8 | 8,982,000 |
| 7/9 | 6,226 | 6,314 | 6,175 | 6,292 | +128 | +2.1 | 6,017,500 |
| 7/8 | 6,249 | 6,259 | 6,152 | 6,164 | -79 | -1.3 | 4,054,400 |
| 7/5 | 6,190 | 6,247 | 6,136 | 6,243 | -30 | -0.5 | 5,067,300 |
| 7/4 | 6,245 | 6,291 | 6,187 | 6,273 | +6 | +0.1 | 5,834,200 |
| 7/3 | 6,337 | 6,338 | 6,192 | 6,267 | -75 | -1.2 | 6,197,400 |
| 7/2 | 6,200 | 6,348 | 6,182 | 6,342 | +195 | +3.2 | 7,771,600 |
| 7/1 | 6,090 | 6,175 | 6,056 | 6,147 | +142 | +2.4 | 4,868,200 |
| 6/28 | 5,900 | 6,042 | 5,880 | 6,005 | +156 | +2.7 | 6,265,400 |
| 6/27 | 5,845 | 5,904 | 5,783 | 5,849 | +34 | +0.6 | 4,841,400 |
| 6/26 | 5,767 | 5,815 | 5,726 | 5,815 | +35 | +0.6 | 6,581,100 |
| 6/25 | 5,585 | 5,780 | 5,546 | 5,780 | +260 | +4.7 | 6,254,500 |
▶︎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
