！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 5,153 | 5,350 | 5,150 | 5,283 | +120 | +2.3 | 13,207,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 5,728 | 5,732 | 5,163 | 5,163 | -565 | -9.9 | 39,562,200 |
| 12/30 | 5,799 | 5,824 | 5,709 | 5,728 | -13 | -0.2 | 3,153,400 |
| 12/27 | 5,560 | 5,748 | 5,481 | 5,741 | +221 | +4.0 | 15,664,000 |
| 12/20 | 5,692 | 5,707 | 5,392 | 5,520 | -171 | -3.0 | 32,073,900 |
| 12/13 | 5,788 | 5,796 | 5,616 | 5,691 | -74 | -1.3 | 24,545,100 |
| 12/6 | 5,568 | 5,961 | 5,564 | 5,765 | +201 | +3.6 | 24,790,300 |
| 11/29 | 5,721 | 5,817 | 5,470 | 5,564 | -117 | -2.1 | 29,887,800 |
| 11/22 | 5,967 | 6,054 | 5,601 | 5,681 | -240 | -4.1 | 29,200,800 |
| 11/15 | 5,970 | 6,128 | 5,807 | 5,921 | -49 | -0.8 | 20,578,200 |
| 11/8 | 5,535 | 6,030 | 5,451 | 5,970 | +535 | +9.8 | 20,744,600 |
| 11/1 | 5,427 | 5,642 | 5,390 | 5,435 | -10 | -0.2 | 21,754,700 |
| 10/25 | 5,702 | 5,722 | 5,398 | 5,445 | -257 | -4.5 | 17,160,300 |
| 10/18 | 5,724 | 5,838 | 5,577 | 5,702 | +144 | +2.6 | 19,158,700 |
| 10/11 | 5,790 | 5,839 | 5,479 | 5,558 | -32 | -0.6 | 26,499,700 |
| 10/4 | 5,112 | 5,628 | 5,106 | 5,590 | +209 | +3.9 | 29,697,000 |
| 9/27 | 5,411 | 5,455 | 5,207 | 5,381 | +122 | +2.3 | 21,788,700 |
| 9/20 | 5,143 | 5,349 | 4,808 | 5,259 | +186 | +3.7 | 27,784,800 |
| 9/13 | 5,019 | 5,197 | 4,955 | 5,073 | -171 | -3.3 | 21,071,000 |
| 9/6 | 5,571 | 5,690 | 5,160 | 5,244 | -262 | -4.8 | 19,569,500 |
| 8/30 | 5,443 | 5,543 | 5,266 | 5,506 | +62 | +1.1 | 25,327,200 |
| 8/23 | 5,578 | 5,615 | 5,375 | 5,444 | -136 | -2.4 | 19,574,500 |
| 8/16 | 5,146 | 5,618 | 5,104 | 5,580 | +674 | +13.7 | 24,260,900 |
| 8/9 | 4,316 | 5,169 | 4,046 | 4,906 | -140 | -2.8 | 63,346,500 |
| 8/2 | 5,710 | 6,086 | 5,046 | 5,046 | -522 | -9.4 | 35,035,600 |
| 7/26 | 6,183 | 6,203 | 5,541 | 5,568 | -621 | -10.0 | 21,664,100 |
| 7/19 | 6,334 | 6,339 | 6,057 | 6,189 | +9 | +0.2 | 16,943,600 |
| 7/12 | 6,249 | 6,679 | 6,152 | 6,180 | -63 | -1.0 | 36,149,900 |
| 7/5 | 6,090 | 6,348 | 6,056 | 6,243 | +238 | +4.0 | 29,738,700 |
| 6/28 | 5,495 | 6,042 | 5,450 | 6,005 | +488 | +8.9 | 27,283,700 |
| 6/21 | 5,390 | 5,583 | 5,259 | 5,517 | +73 | +1.3 | 22,417,500 |
▶︎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
