！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
5,300
円
(23:39)
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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,652 | 3,688 | 3,441 | 3,465 | -182 | -5.0 | 29,441,700 |
| 9/22 | 3,513 | 3,683 | 3,512 | 3,647 | +134 | +3.8 | 24,746,300 |
| 9/15 | 3,405 | 3,577 | 3,379 | 3,513 | +137 | +4.1 | 24,830,000 |
| 9/8 | 3,283 | 3,419 | 3,274 | 3,376 | +113 | +3.5 | 24,547,500 |
| 9/1 | 3,184 | 3,274 | 3,180 | 3,263 | +124 | +4.0 | 24,208,100 |
| 8/25 | 3,157 | 3,186 | 3,092 | 3,139 | -7 | -0.2 | 18,727,400 |
| 8/18 | 3,110 | 3,157 | 3,071 | 3,146 | +37 | +1.2 | 25,860,600 |
| 8/10 | 3,061 | 3,146 | 3,031 | 3,109 | +49 | +1.6 | 24,240,100 |
| 8/4 | 3,248 | 3,270 | 2,960 | 3,060 | -146 | -4.6 | 40,677,000 |
| 7/28 | 3,198 | 3,228 | 3,151 | 3,206 | +7 | +0.2 | 22,246,500 |
| 7/21 | 3,127 | 3,227 | 3,116 | 3,199 | +72 | +2.3 | 13,196,900 |
| 7/14 | 3,268 | 3,306 | 3,081 | 3,127 | -157 | -4.8 | 23,649,900 |
| 7/7 | 3,318 | 3,366 | 3,267 | 3,284 | -31 | -0.9 | 17,936,200 |
| 6/30 | 3,287 | 3,360 | 3,262 | 3,315 | -1 | +0.0 | 18,856,900 |
| 6/23 | 3,377 | 3,421 | 3,213 | 3,316 | -54 | -1.6 | 32,426,400 |
| 6/16 | 3,249 | 3,392 | 3,221 | 3,370 | +149 | +4.6 | 28,318,500 |
| 6/9 | 3,208 | 3,330 | 3,159 | 3,221 | +54 | +1.7 | 28,662,500 |
| 6/2 | 3,080 | 3,187 | 3,045 | 3,167 | +126 | +4.1 | 41,255,100 |
| 5/26 | 2,975 | 3,074 | 2,949 | 3,041 | +181 | +6.3 | 36,786,600 |
| 5/19 | 2,765 | 2,893 | 2,757 | 2,860 | +126 | +4.6 | 21,865,800 |
| 5/12 | 2,724 | 2,785 | 2,699 | 2,734 | -3 | -0.1 | 19,493,500 |
| 5/2 | 2,744 | 2,754 | 2,710 | 2,737 | +17 | +0.6 | 7,255,700 |
| 4/28 | 2,689 | 2,720 | 2,633 | 2,720 | +48 | +1.8 | 23,021,200 |
▶︎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
