！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/25 | 2,344 | 2,364 | 2,160 | 2,188 | -157 | -6.7 | 20,183,602 |
| 2/18 | 2,343 | 2,398 | 2,293 | 2,345 | -22 | -0.9 | 22,975,129 |
| 2/10 | 2,317 | 2,389 | 2,308 | 2,367 | +39 | +1.7 | 16,392,764 |
| 2/4 | 2,296 | 2,349 | 2,252 | 2,328 | -2 | -0.1 | 26,805,868 |
| 1/28 | 2,230 | 2,342 | 2,207 | 2,330 | +87 | +3.9 | 27,736,777 |
| 1/21 | 2,331 | 2,352 | 2,228 | 2,243 | -88 | -3.8 | 25,367,653 |
| 1/14 | 2,304 | 2,353 | 2,290 | 2,331 | +21 | +0.9 | 23,048,930 |
| 1/7 | 2,137 | 2,327 | 2,137 | 2,310 | +180 | +8.5 | 23,822,338 |
| 12/30 | 2,125 | 2,148 | 2,111 | 2,130 | +17 | +0.8 | 10,141,001 |
| 12/24 | 2,080 | 2,135 | 2,071 | 2,113 | -7 | -0.3 | 20,747,007 |
| 12/17 | 2,049 | 2,166 | 2,047 | 2,120 | +104 | +5.2 | 32,946,029 |
| 12/10 | 1,970 | 2,048 | 1,935 | 2,016 | +56 | +2.9 | 23,884,438 |
| 12/3 | 1,968 | 1,971 | 1,885 | 1,960 | -30 | -1.5 | 30,741,307 |
| 11/26 | 2,003 | 2,072 | 1,952 | 1,990 | +21 | +1.1 | 20,808,808 |
| 11/19 | 2,005 | 2,012 | 1,935 | 1,969 | -43 | -2.1 | 23,800,138 |
| 11/12 | 2,004 | 2,022 | 1,966 | 2,012 | +19 | +1.0 | 16,043,860 |
| 11/5 | 2,026 | 2,036 | 1,983 | 1,993 | -6 | -0.3 | 20,013,800 |
| 10/29 | 2,021 | 2,034 | 1,978 | 1,999 | -35 | -1.7 | 18,837,788 |
| 10/22 | 2,062 | 2,067 | 2,023 | 2,034 | -16 | -0.8 | 15,540,455 |
| 10/15 | 2,023 | 2,053 | 1,995 | 2,050 | +36 | +1.8 | 21,670,116 |
| 10/8 | 2,004 | 2,037 | 1,962 | 2,014 | +30 | +1.5 | 25,810,158 |
| 10/1 | 2,066 | 2,069 | 1,969 | 1,984 | -70 | -3.4 | 30,834,308 |
| 9/24 | 1,999 | 2,054 | 1,971 | 2,054 | +39 | +1.9 | 19,132,391 |
| 9/17 | 1,895 | 2,042 | 1,888 | 2,015 | +116 | +6.1 | 42,631,026 |
| 9/10 | 1,866 | 1,899 | 1,857 | 1,899 | +52 | +2.8 | 26,166,861 |
| 9/3 | 1,789 | 1,853 | 1,769 | 1,847 | +69 | +3.9 | 24,505,745 |
| 8/27 | 1,793 | 1,810 | 1,770 | 1,778 | +11 | +0.6 | 22,266,522 |
| 8/20 | 1,796 | 1,802 | 1,764 | 1,767 | -40 | -2.2 | 21,092,311 |
| 8/13 | 1,791 | 1,850 | 1,786 | 1,807 | +30 | +1.7 | 24,958,149 |
| 8/6 | 1,759 | 1,788 | 1,752 | 1,777 | +41 | +2.4 | 20,286,503 |
▶︎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
