！決算発表予定日 2024/05/20
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
5,050
円
(20:42)
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 |
|---|---|
| 4,994 (24/05/01) | 2,699 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,994 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,965 | 5,069 | 4,880 | 5,050 | +148 | +3.0 | 19,976,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,688 | 4,927 | 4,685 | 4,902 | +264 | +5.7 | 26,937,300 |
| 4/19 | 4,732 | 4,867 | 4,558 | 4,638 | -156 | -3.3 | 27,009,100 |
| 4/12 | 4,773 | 4,869 | 4,713 | 4,794 | +34 | +0.7 | 21,512,200 |
| 4/5 | 4,773 | 4,810 | 4,588 | 4,760 | +57 | +1.2 | 28,938,700 |
| 3/29 | 4,794 | 4,794 | 4,662 | 4,703 | -76 | -1.6 | 23,105,700 |
| 3/22 | 4,520 | 4,829 | 4,507 | 4,779 | +279 | +6.2 | 22,710,700 |
| 3/15 | 4,560 | 4,560 | 4,331 | 4,500 | -59 | -1.3 | 24,802,500 |
| 3/8 | 4,450 | 4,623 | 4,335 | 4,559 | +111 | +2.5 | 28,180,400 |
| 3/1 | 4,220 | 4,493 | 4,220 | 4,448 | +144 | +3.4 | 27,140,900 |
| 2/22 | 4,464 | 4,518 | 4,261 | 4,304 | -157 | -3.5 | 23,345,900 |
| 2/16 | 4,063 | 4,520 | 4,050 | 4,461 | +608 | +15.8 | 47,726,000 |
| 2/9 | 3,849 | 3,925 | 3,803 | 3,853 | +57 | +1.5 | 20,816,200 |
| 2/2 | 3,724 | 3,935 | 3,721 | 3,796 | +63 | +1.7 | 23,622,400 |
| 1/26 | 3,778 | 3,904 | 3,730 | 3,733 | 0 | 0.0 | 18,311,900 |
| 1/19 | 3,759 | 3,897 | 3,703 | 3,733 | +17 | +0.5 | 22,672,600 |
| 1/12 | 3,615 | 3,756 | 3,538 | 3,716 | +161 | +4.5 | 21,753,400 |
| 1/5 | 3,499 | 3,564 | 3,446 | 3,555 | +26 | +0.7 | 8,652,400 |
| 12/29 | 3,499 | 3,557 | 3,441 | 3,529 | +74 | +2.1 | 12,531,200 |
| 12/22 | 3,446 | 3,577 | 3,371 | 3,455 | -37 | -1.1 | 25,803,200 |
| 12/15 | 3,755 | 3,799 | 3,480 | 3,492 | -226 | -6.1 | 24,442,800 |
| 12/8 | 3,650 | 3,783 | 3,604 | 3,718 | +48 | +1.3 | 23,381,900 |
| 12/1 | 3,737 | 3,747 | 3,582 | 3,670 | -65 | -1.7 | 22,345,300 |
| 11/24 | 3,636 | 3,793 | 3,591 | 3,735 | +235 | +6.7 | 27,426,000 |
| 11/17 | 3,450 | 3,534 | 3,435 | 3,500 | +81 | +2.4 | 19,271,300 |
| 11/10 | 3,486 | 3,516 | 3,321 | 3,419 | +14 | +0.4 | 18,585,100 |
| 11/2 | 3,293 | 3,457 | 3,262 | 3,405 | +54 | +1.6 | 15,141,200 |
| 10/27 | 3,318 | 3,388 | 3,227 | 3,351 | -2 | -0.1 | 16,545,800 |
| 10/20 | 3,400 | 3,460 | 3,333 | 3,353 | -73 | -2.1 | 14,853,800 |
| 10/13 | 3,394 | 3,509 | 3,385 | 3,426 | +77 | +2.3 | 15,402,700 |
| 10/6 | 3,445 | 3,460 | 3,251 | 3,349 | -116 | -3.4 | 27,341,500 |
▶︎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