！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
4,936
円
取引時間外
(23:58)
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 |
|---|---|
| 5,164 (24/05/10) | 2,851 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,164 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,890 | 4,942 | 4,884 | 4,920 | -24 | -0.5 | 5,223,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 3,880 | 3,909 | 3,856 | 3,884 | -46 | -1.2 | 4,140,100 |
| 1/31 | 3,852 | 3,935 | 3,837 | 3,930 | +59 | +1.5 | 4,464,200 |
| 1/30 | 3,835 | 3,895 | 3,819 | 3,871 | +71 | +1.9 | 4,695,900 |
| 1/29 | 3,724 | 3,800 | 3,721 | 3,800 | +67 | +1.8 | 3,533,900 |
| 1/26 | 3,821 | 3,821 | 3,730 | 3,733 | -87 | -2.3 | 4,071,000 |
| 1/25 | 3,878 | 3,904 | 3,820 | 3,820 | -28 | -0.7 | 3,259,200 |
| 1/24 | 3,879 | 3,900 | 3,818 | 3,848 | -14 | -0.4 | 3,944,900 |
| 1/23 | 3,847 | 3,878 | 3,827 | 3,862 | +31 | +0.8 | 3,883,100 |
| 1/22 | 3,778 | 3,834 | 3,771 | 3,831 | +98 | +2.6 | 3,153,700 |
| 1/19 | 3,798 | 3,798 | 3,723 | 3,733 | +20 | +0.5 | 3,287,300 |
| 1/18 | 3,798 | 3,822 | 3,703 | 3,713 | -71 | -1.9 | 4,574,500 |
| 1/17 | 3,810 | 3,897 | 3,780 | 3,784 | +19 | +0.5 | 7,070,000 |
| 1/16 | 3,805 | 3,819 | 3,765 | 3,765 | -29 | -0.8 | 4,110,100 |
| 1/15 | 3,759 | 3,794 | 3,735 | 3,794 | +78 | +2.1 | 3,630,700 |
| 1/12 | 3,749 | 3,756 | 3,701 | 3,716 | +26 | +0.7 | 5,442,500 |
| 1/11 | 3,662 | 3,721 | 3,652 | 3,690 | +98 | +2.7 | 5,935,800 |
| 1/10 | 3,562 | 3,613 | 3,538 | 3,592 | +10 | +0.3 | 5,260,600 |
| 1/9 | 3,615 | 3,627 | 3,574 | 3,582 | +27 | +0.8 | 5,114,500 |
| 1/5 | 3,520 | 3,564 | 3,520 | 3,555 | +46 | +1.3 | 3,431,100 |
| 1/4 | 3,499 | 3,512 | 3,446 | 3,509 | -20 | -0.6 | 5,221,300 |
| 12/29 | 3,518 | 3,557 | 3,501 | 3,529 | +15 | +0.4 | 3,341,700 |
▶︎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