！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) |
|---|---|---|---|---|---|---|---|
| 10/11 | 5,584 | 5,633 | 5,537 | 5,558 | +38 | +0.7 | 5,317,100 |
| 10/10 | 5,571 | 5,576 | 5,488 | 5,520 | +38 | +0.7 | 5,078,300 |
| 10/9 | 5,693 | 5,697 | 5,479 | 5,482 | -144 | -2.6 | 5,591,200 |
| 10/8 | 5,717 | 5,782 | 5,609 | 5,626 | -171 | -3.0 | 5,272,400 |
| 10/7 | 5,790 | 5,839 | 5,763 | 5,797 | +207 | +3.7 | 5,240,700 |
| 10/4 | 5,599 | 5,628 | 5,523 | 5,590 | +11 | +0.2 | 5,047,700 |
| 10/3 | 5,440 | 5,620 | 5,424 | 5,579 | +283 | +5.3 | 8,490,700 |
| 10/2 | 5,279 | 5,359 | 5,260 | 5,296 | -83 | -1.5 | 4,476,300 |
| 10/1 | 5,271 | 5,409 | 5,226 | 5,379 | +148 | +2.8 | 4,116,200 |
| 9/30 | 5,112 | 5,258 | 5,106 | 5,231 | -150 | -2.8 | 7,566,100 |
| 9/27 | 5,361 | 5,383 | 5,245 | 5,381 | +6 | +0.1 | 4,544,100 |
| 9/26 | 5,300 | 5,387 | 5,240 | 5,375 | +150 | +2.9 | 6,157,500 |
| 9/25 | 5,398 | 5,401 | 5,207 | 5,225 | -220 | -4.0 | 4,963,300 |
| 9/24 | 5,411 | 5,455 | 5,356 | 5,445 | +186 | +3.5 | 6,123,800 |
| 9/20 | 5,336 | 5,349 | 5,235 | 5,259 | +71 | +1.4 | 8,874,400 |
| 9/19 | 5,107 | 5,244 | 5,087 | 5,188 | +251 | +5.1 | 7,100,900 |
| 9/18 | 4,996 | 5,013 | 4,884 | 4,937 | +12 | +0.2 | 5,007,600 |
| 9/17 | 5,143 | 5,148 | 4,808 | 4,925 | -148 | -2.9 | 6,801,900 |
| 9/13 | 5,118 | 5,138 | 5,039 | 5,073 | -86 | -1.7 | 4,838,200 |
| 9/12 | 5,128 | 5,190 | 5,085 | 5,159 | +131 | +2.6 | 4,317,400 |
| 9/11 | 5,090 | 5,126 | 4,972 | 5,028 | -82 | -1.6 | 4,158,800 |
| 9/10 | 5,124 | 5,197 | 5,087 | 5,110 | -1 | +0.0 | 3,445,400 |
| 9/9 | 5,019 | 5,134 | 4,955 | 5,111 | -133 | -2.5 | 4,311,200 |
| 9/6 | 5,214 | 5,324 | 5,209 | 5,244 | -21 | -0.4 | 3,783,700 |
| 9/5 | 5,236 | 5,417 | 5,160 | 5,265 | -171 | -3.2 | 4,680,000 |
| 9/4 | 5,438 | 5,569 | 5,412 | 5,436 | -223 | -3.9 | 5,198,000 |
| 9/3 | 5,550 | 5,690 | 5,542 | 5,659 | +109 | +2.0 | 3,195,800 |
| 9/2 | 5,571 | 5,595 | 5,464 | 5,550 | +44 | +0.8 | 2,712,000 |
| 8/30 | 5,460 | 5,527 | 5,437 | 5,506 | +60 | +1.1 | 6,018,700 |
| 8/29 | 5,467 | 5,543 | 5,423 | 5,446 | +51 | +1.0 | 6,467,400 |
▶︎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
