！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
5,379.8
円
(09:34)
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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 5,339 | 5,397 | 5,335 | 5,379 | +96 | +1.8 | 1,126,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 3,492 | 3,526 | 3,488 | 3,514 | +31 | +0.9 | 2,965,000 |
| 12/27 | 3,485 | 3,499 | 3,469 | 3,483 | +20 | +0.6 | 2,804,400 |
| 12/26 | 3,471 | 3,473 | 3,441 | 3,463 | -7 | -0.2 | 2,067,800 |
| 12/25 | 3,499 | 3,511 | 3,464 | 3,470 | +15 | +0.4 | 1,352,300 |
| 12/22 | 3,441 | 3,482 | 3,440 | 3,455 | +5 | +0.1 | 3,197,400 |
| 12/21 | 3,500 | 3,507 | 3,417 | 3,450 | -71 | -2.0 | 4,758,300 |
| 12/20 | 3,550 | 3,577 | 3,520 | 3,521 | +35 | +1.0 | 4,973,900 |
| 12/19 | 3,463 | 3,495 | 3,414 | 3,486 | +93 | +2.7 | 6,145,800 |
| 12/18 | 3,446 | 3,458 | 3,371 | 3,393 | -99 | -2.8 | 6,727,800 |
| 12/15 | 3,500 | 3,590 | 3,480 | 3,492 | -105 | -2.9 | 8,194,400 |
| 12/14 | 3,636 | 3,647 | 3,566 | 3,597 | -138 | -3.7 | 5,913,600 |
| 12/13 | 3,750 | 3,752 | 3,703 | 3,735 | -9 | -0.2 | 3,402,300 |
| 12/12 | 3,772 | 3,799 | 3,744 | 3,744 | -22 | -0.6 | 3,567,600 |
| 12/11 | 3,755 | 3,782 | 3,722 | 3,766 | +48 | +1.3 | 3,364,900 |
| 12/8 | 3,750 | 3,782 | 3,687 | 3,718 | -65 | -1.7 | 7,307,900 |
| 12/7 | 3,754 | 3,783 | 3,733 | 3,783 | +38 | +1.0 | 5,505,500 |
| 12/6 | 3,678 | 3,755 | 3,646 | 3,745 | +78 | +2.1 | 4,190,900 |
▶︎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
