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
5,420
円
(23:51)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,484 (24/05/29) | 2,960 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,484 (24/05/29) | 3,446 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,985 | 5,484 | 4,866 | 5,429 | +438 | +8.8 | 152,398,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,880 | 1,889 | 1,776 | 1,800 | -67 | -3.6 | 113,052,529 |
| 19/04 | 1,801 | 1,923 | 1,794 | 1,867 | +80 | +4.5 | 108,691,985 |
| 19/03 | 1,811 | 1,840 | 1,725 | 1,787 | -21 | -1.2 | 157,694,474 |
| 19/02 | 1,763 | 1,865 | 1,745 | 1,808 | +38 | +2.2 | 113,588,334 |
| 19/01 | 1,726 | 1,809 | 1,700 | 1,770 | +25 | +1.4 | 111,870,517 |
| 18/12 | 1,890 | 1,897 | 1,642 | 1,745 | -123 | -6.6 | 135,368,551 |
| 18/11 | 1,808 | 1,898 | 1,754 | 1,868 | +87 | +4.9 | 118,499,683 |
| 18/10 | 1,868 | 1,901 | 1,695 | 1,781 | -97 | -5.2 | 152,205,920 |
| 18/09 | 1,745 | 1,912 | 1,682 | 1,878 | +133 | +7.6 | 141,104,609 |
| 18/08 | 1,778 | 1,802 | 1,700 | 1,745 | -21 | -1.2 | 134,613,144 |
| 18/07 | 1,754 | 1,814 | 1,710 | 1,766 | +36 | +2.1 | 133,802,836 |
| 18/06 | 1,779 | 1,859 | 1,724 | 1,730 | -16 | -0.9 | 121,624,814 |
| 18/05 | 1,741 | 1,835 | 1,700 | 1,746 | +23 | +1.3 | 110,338,102 |
| 18/04 | 1,577 | 1,739 | 1,562 | 1,723 | +145 | +9.2 | 95,201,150 |
| 18/03 | 1,631 | 1,678 | 1,567 | 1,578 | -77 | -4.7 | 150,570,303 |
| 18/02 | 1,727 | 1,764 | 1,603 | 1,655 | -58 | -3.4 | 139,915,097 |
| 18/01 | 1,736 | 1,838 | 1,708 | 1,713 | 0 | 0.0 | 137,106,769 |
| 17/12 | 1,697 | 1,752 | 1,649 | 1,713 | +60 | +3.6 | 134,944,047 |
| 17/11 | 1,623 | 1,701 | 1,555 | 1,653 | +35 | +2.2 | 170,245,100 |
| 17/10 | 1,467 | 1,648 | 1,450 | 1,618 | +151 | +10.3 | 186,043,257 |
| 17/09 | 1,463 | 1,546 | 1,397 | 1,467 | +4 | +0.3 | 155,997,957 |
| 17/08 | 1,555 | 1,593 | 1,439 | 1,463 | -85 | -5.5 | 140,319,801 |
| 17/07 | 1,548 | 1,614 | 1,542 | 1,548 | -2 | -0.1 | 117,807,276 |
| 17/06 | 1,573 | 1,667 | 1,539 | 1,550 | -16 | -1.0 | 158,945,187 |
| 17/05 | 1,571 | 1,663 | 1,543 | 1,566 | +3 | +0.2 | 123,425,132 |
| 17/04 | 1,580 | 1,584 | 1,485 | 1,563 | -2 | -0.1 | 128,680,285 |
| 17/03 | 1,653 | 1,729 | 1,559 | 1,565 | -74 | -4.5 | 143,793,836 |
| 17/02 | 1,559 | 1,714 | 1,553 | 1,639 | +63 | +4.0 | 129,722,495 |
| 17/01 | 1,649 | 1,659 | 1,537 | 1,576 | -22 | -1.4 | 158,823,386 |
| 16/12 | 1,666 | 1,813 | 1,571 | 1,598 | -34 | -2.1 | 228,779,584 |
▶︎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