！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 | 18,014,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 5,492 | 5,705 | 5,352 | 5,444 | +2 | +0.0 | 23,605,600 |
| 6/7 | 5,574 | 5,682 | 5,330 | 5,442 | +13 | +0.2 | 27,790,300 |
| 5/31 | 5,248 | 5,484 | 5,223 | 5,429 | +269 | +5.2 | 36,932,500 |
| 5/24 | 4,892 | 5,397 | 4,883 | 5,160 | +240 | +4.9 | 40,968,100 |
| 5/17 | 5,071 | 5,083 | 4,866 | 4,920 | -195 | -3.8 | 29,008,900 |
| 5/10 | 5,100 | 5,164 | 4,925 | 5,115 | +65 | +1.3 | 18,657,400 |
| 5/2 | 4,965 | 5,069 | 4,880 | 5,050 | +148 | +3.0 | 15,385,000 |
| 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 |
▶︎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
