！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/5 | 4,376 | 4,408 | 4,335 | 4,408 | -13 | -0.3 | 5,631,700 |
| 3/4 | 4,450 | 4,463 | 4,393 | 4,421 | -27 | -0.6 | 4,123,400 |
| 3/1 | 4,378 | 4,493 | 4,378 | 4,448 | +72 | +1.7 | 6,701,000 |
| 2/29 | 4,400 | 4,416 | 4,320 | 4,376 | +11 | +0.3 | 6,655,500 |
| 2/28 | 4,395 | 4,411 | 4,333 | 4,365 | +26 | +0.6 | 3,914,900 |
| 2/27 | 4,320 | 4,376 | 4,312 | 4,339 | -5 | -0.1 | 3,708,700 |
| 2/26 | 4,220 | 4,369 | 4,220 | 4,344 | +40 | +0.9 | 6,160,800 |
| 2/22 | 4,308 | 4,331 | 4,261 | 4,304 | -17 | -0.4 | 6,412,100 |
| 2/21 | 4,370 | 4,374 | 4,299 | 4,321 | -70 | -1.6 | 6,476,100 |
| 2/20 | 4,480 | 4,494 | 4,352 | 4,391 | -126 | -2.8 | 5,973,000 |
| 2/19 | 4,464 | 4,518 | 4,436 | 4,517 | +56 | +1.3 | 4,484,700 |
| 2/16 | 4,498 | 4,520 | 4,409 | 4,461 | +94 | +2.2 | 9,269,300 |
| 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 |
▶︎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
