！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) |
|---|---|---|---|---|---|---|---|
| 8/28 | 5,311 | 5,400 | 5,303 | 5,395 | +61 | +1.1 | 3,903,900 |
| 8/27 | 5,303 | 5,382 | 5,266 | 5,334 | +30 | +0.6 | 4,700,300 |
| 8/26 | 5,443 | 5,448 | 5,269 | 5,304 | -140 | -2.6 | 4,236,900 |
| 8/23 | 5,436 | 5,470 | 5,375 | 5,444 | -6 | -0.1 | 4,179,200 |
| 8/22 | 5,461 | 5,492 | 5,422 | 5,450 | -29 | -0.5 | 3,158,500 |
| 8/21 | 5,398 | 5,483 | 5,378 | 5,479 | -99 | -1.8 | 4,393,300 |
| 8/20 | 5,599 | 5,615 | 5,546 | 5,578 | +75 | +1.4 | 4,130,400 |
| 8/19 | 5,578 | 5,614 | 5,476 | 5,503 | -77 | -1.4 | 3,713,100 |
| 8/16 | 5,585 | 5,618 | 5,506 | 5,580 | +187 | +3.5 | 5,075,100 |
| 8/15 | 5,412 | 5,469 | 5,363 | 5,393 | -20 | -0.4 | 4,715,500 |
| 8/14 | 5,390 | 5,525 | 5,348 | 5,413 | +168 | +3.2 | 7,672,000 |
| 8/13 | 5,146 | 5,283 | 5,104 | 5,245 | +339 | +6.9 | 6,798,300 |
| 8/9 | 5,000 | 5,045 | 4,786 | 4,906 | +10 | +0.2 | 7,479,000 |
| 8/8 | 4,935 | 5,075 | 4,872 | 4,896 | -61 | -1.2 | 7,885,500 |
| 8/7 | 4,840 | 5,169 | 4,755 | 4,957 | +257 | +5.5 | 12,850,100 |
| 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 |
▶︎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
