！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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,574 | 5,650 | 5,536 | 5,639 | +210 | +3.9 | 6,159,500 |
| 5/31 | 5,342 | 5,454 | 5,315 | 5,429 | +99 | +1.9 | 17,863,900 |
| 5/30 | 5,300 | 5,375 | 5,255 | 5,330 | -31 | -0.6 | 5,133,300 |
| 5/29 | 5,364 | 5,484 | 5,343 | 5,361 | -3 | -0.1 | 5,433,300 |
| 5/28 | 5,360 | 5,369 | 5,317 | 5,364 | +15 | +0.3 | 3,634,800 |
| 5/27 | 5,248 | 5,349 | 5,223 | 5,349 | +189 | +3.7 | 4,867,200 |
| 5/24 | 5,091 | 5,189 | 5,079 | 5,160 | -43 | -0.8 | 4,721,000 |
| 5/23 | 5,144 | 5,209 | 5,102 | 5,203 | +59 | +1.2 | 5,364,900 |
| 5/22 | 5,107 | 5,227 | 5,057 | 5,144 | +61 | +1.2 | 8,516,200 |
| 5/21 | 5,314 | 5,397 | 5,073 | 5,083 | +116 | +2.3 | 16,909,300 |
| 5/20 | 4,892 | 4,995 | 4,883 | 4,967 | +47 | +1.0 | 5,456,700 |
| 5/17 | 4,890 | 4,942 | 4,884 | 4,920 | -24 | -0.5 | 5,223,200 |
| 5/16 | 4,964 | 4,978 | 4,866 | 4,944 | +18 | +0.4 | 6,397,800 |
| 5/15 | 4,905 | 4,954 | 4,894 | 4,926 | -26 | -0.5 | 5,302,100 |
| 5/14 | 5,000 | 5,025 | 4,880 | 4,952 | -85 | -1.7 | 7,436,000 |
| 5/13 | 5,071 | 5,083 | 5,002 | 5,037 | -78 | -1.5 | 4,649,800 |
| 5/10 | 5,062 | 5,164 | 5,041 | 5,115 | +78 | +1.6 | 4,568,900 |
| 5/9 | 5,004 | 5,058 | 4,981 | 5,037 | +97 | +2.0 | 3,800,800 |
| 5/8 | 5,016 | 5,073 | 4,925 | 4,940 | -110 | -2.2 | 5,388,700 |
| 5/7 | 5,100 | 5,115 | 4,992 | 5,050 | 0 | 0.0 | 4,899,000 |
| 5/2 | 4,975 | 5,069 | 4,972 | 5,050 | +77 | +1.6 | 4,591,900 |
| 5/1 | 4,985 | 4,994 | 4,928 | 4,973 | -18 | -0.4 | 4,375,700 |
| 4/30 | 4,965 | 4,991 | 4,880 | 4,991 | +89 | +1.8 | 6,417,400 |
| 4/26 | 4,817 | 4,918 | 4,790 | 4,902 | +95 | +2.0 | 6,291,900 |
| 4/25 | 4,854 | 4,927 | 4,790 | 4,807 | -117 | -2.4 | 4,970,300 |
| 4/24 | 4,822 | 4,925 | 4,802 | 4,924 | +115 | +2.4 | 5,843,600 |
| 4/23 | 4,790 | 4,841 | 4,782 | 4,809 | +69 | +1.5 | 4,792,100 |
| 4/22 | 4,688 | 4,760 | 4,685 | 4,740 | +102 | +2.2 | 5,039,400 |
| 4/19 | 4,667 | 4,668 | 4,558 | 4,638 | -34 | -0.7 | 5,957,900 |
| 4/18 | 4,588 | 4,716 | 4,578 | 4,672 | +98 | +2.1 | 4,821,200 |
▶︎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
