！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
5,300
円
(23:39)
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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/24 | 5,495 | 5,562 | 5,450 | 5,520 | +3 | +0.1 | 3,341,300 |
| 6/21 | 5,540 | 5,583 | 5,510 | 5,517 | +97 | +1.8 | 8,236,600 |
| 6/20 | 5,430 | 5,448 | 5,345 | 5,420 | -17 | -0.3 | 2,899,200 |
| 6/19 | 5,370 | 5,484 | 5,365 | 5,437 | +125 | +2.4 | 3,626,700 |
| 6/18 | 5,352 | 5,355 | 5,273 | 5,312 | +49 | +0.9 | 3,351,900 |
| 6/17 | 5,390 | 5,390 | 5,259 | 5,263 | -181 | -3.3 | 4,303,100 |
| 6/14 | 5,372 | 5,498 | 5,352 | 5,444 | -28 | -0.5 | 7,233,100 |
| 6/13 | 5,642 | 5,642 | 5,432 | 5,472 | -124 | -2.2 | 4,476,400 |
| 6/12 | 5,597 | 5,619 | 5,549 | 5,596 | -46 | -0.8 | 3,499,000 |
| 6/11 | 5,645 | 5,705 | 5,620 | 5,642 | +55 | +1.0 | 4,455,800 |
| 6/10 | 5,492 | 5,604 | 5,490 | 5,587 | +145 | +2.7 | 3,941,300 |
| 6/7 | 5,434 | 5,462 | 5,394 | 5,442 | +17 | +0.3 | 3,420,400 |
| 6/6 | 5,431 | 5,443 | 5,378 | 5,425 | +64 | +1.2 | 5,024,000 |
| 6/5 | 5,410 | 5,434 | 5,330 | 5,361 | -173 | -3.1 | 5,954,100 |
| 6/4 | 5,632 | 5,682 | 5,458 | 5,534 | -105 | -1.9 | 7,232,300 |
▶︎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
