！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
5,314.6
円
(13:46)
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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 5,153 | 5,397 | 5,150 | 5,316 | +153 | +3.0 | 16,271,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,750 | 1,798 | 1,738 | 1,769 | +24 | +1.4 | 9,673,897 |
| 12/25 | 1,747 | 1,758 | 1,719 | 1,745 | +1 | +0.1 | 17,592,776 |
| 12/18 | 1,798 | 1,818 | 1,733 | 1,744 | -15 | -0.9 | 24,644,946 |
| 12/11 | 1,794 | 1,799 | 1,732 | 1,759 | -21 | -1.2 | 20,875,108 |
| 12/4 | 1,788 | 1,795 | 1,728 | 1,780 | -41 | -2.3 | 40,044,700 |
| 11/27 | 1,865 | 1,898 | 1,786 | 1,821 | +4 | +0.2 | 27,145,171 |
| 11/20 | 1,732 | 1,869 | 1,717 | 1,817 | +115 | +6.8 | 38,943,389 |
| 11/13 | 1,612 | 1,905 | 1,599 | 1,702 | +104 | +6.5 | 40,499,204 |
| 11/6 | 1,559 | 1,622 | 1,557 | 1,598 | +46 | +3.0 | 18,763,687 |
| 10/30 | 1,623 | 1,652 | 1,549 | 1,552 | -77 | -4.7 | 21,323,913 |
| 10/23 | 1,612 | 1,636 | 1,592 | 1,629 | +23 | +1.4 | 16,097,561 |
| 10/16 | 1,586 | 1,635 | 1,581 | 1,606 | +17 | +1.1 | 16,168,361 |
| 10/9 | 1,562 | 1,624 | 1,558 | 1,589 | +61 | +4.0 | 19,673,896 |
| 10/2 | 1,598 | 1,618 | 1,526 | 1,528 | -51 | -3.2 | 22,774,727 |
| 9/25 | 1,620 | 1,625 | 1,570 | 1,579 | -63 | -3.8 | 20,174,001 |
| 9/18 | 1,670 | 1,705 | 1,641 | 1,642 | -11 | -0.7 | 21,594,516 |
| 9/11 | 1,626 | 1,662 | 1,598 | 1,653 | +28 | +1.7 | 21,551,615 |
| 9/4 | 1,645 | 1,653 | 1,594 | 1,625 | -22 | -1.3 | 21,788,018 |
| 8/28 | 1,582 | 1,677 | 1,562 | 1,647 | +51 | +3.2 | 30,899,108 |
| 8/21 | 1,599 | 1,621 | 1,568 | 1,596 | -26 | -1.6 | 16,062,760 |
| 8/14 | 1,564 | 1,646 | 1,564 | 1,622 | +61 | +3.9 | 23,678,336 |
| 8/7 | 1,494 | 1,576 | 1,493 | 1,561 | +83 | +5.6 | 18,302,883 |
| 7/31 | 1,552 | 1,589 | 1,478 | 1,478 | -83 | -5.3 | 24,996,250 |
| 7/22 | 1,598 | 1,598 | 1,559 | 1,561 | -25 | -1.6 | 12,561,125 |
| 7/17 | 1,581 | 1,637 | 1,575 | 1,586 | +32 | +2.1 | 20,021,600 |
| 7/10 | 1,585 | 1,595 | 1,540 | 1,554 | -18 | -1.2 | 23,336,033 |
| 7/3 | 1,579 | 1,600 | 1,513 | 1,572 | -22 | -1.4 | 33,869,438 |
| 6/26 | 1,566 | 1,603 | 1,544 | 1,594 | +17 | +1.1 | 24,584,345 |
| 6/19 | 1,604 | 1,640 | 1,563 | 1,577 | -25 | -1.6 | 26,027,660 |
| 6/12 | 1,659 | 1,721 | 1,555 | 1,602 | -28 | -1.7 | 45,307,952 |
▶︎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
