！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
5,330
円
取引時間外
(16:09)
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 | 5,322 | +159 | +3.1 | 18,372,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,579 | 1,650 | 1,533 | 1,630 | +75 | +4.8 | 43,618,635 |
| 5/29 | 1,495 | 1,609 | 1,476 | 1,555 | +80 | +5.4 | 43,915,338 |
| 5/22 | 1,471 | 1,541 | 1,463 | 1,475 | +2 | +0.1 | 39,611,495 |
| 5/15 | 1,506 | 1,535 | 1,455 | 1,473 | -9 | -0.6 | 44,803,347 |
| 5/8 | 1,510 | 1,532 | 1,477 | 1,482 | -98 | -6.2 | 25,430,054 |
| 5/1 | 1,639 | 1,709 | 1,572 | 1,580 | -66 | -4.0 | 28,807,188 |
| 4/24 | 1,660 | 1,674 | 1,580 | 1,646 | -32 | -1.9 | 25,520,055 |
| 4/17 | 1,704 | 1,723 | 1,658 | 1,678 | -28 | -1.6 | 22,341,523 |
| 4/10 | 1,650 | 1,717 | 1,639 | 1,706 | +71 | +4.3 | 27,524,975 |
| 4/3 | 1,716 | 1,721 | 1,565 | 1,635 | -154 | -8.6 | 40,102,600 |
| 3/27 | 1,475 | 1,799 | 1,469 | 1,789 | +290 | +19.4 | 50,736,807 |
| 3/19 | 1,503 | 1,536 | 1,388 | 1,499 | -12 | -0.8 | 51,066,810 |
| 3/13 | 1,713 | 1,732 | 1,421 | 1,511 | -272 | -15.3 | 49,225,091 |
| 3/6 | 1,876 | 1,920 | 1,770 | 1,783 | -150 | -7.8 | 38,767,287 |
| 2/28 | 2,003 | 2,060 | 1,915 | 1,933 | -156 | -7.5 | 35,400,953 |
| 2/21 | 2,015 | 2,096 | 2,013 | 2,089 | +43 | +2.1 | 21,577,415 |
| 2/14 | 2,066 | 2,081 | 2,026 | 2,046 | -24 | -1.2 | 12,639,726 |
| 2/7 | 1,982 | 2,105 | 1,973 | 2,070 | +76 | +3.8 | 21,225,512 |
| 1/31 | 1,971 | 2,026 | 1,968 | 1,994 | -6 | -0.3 | 17,573,575 |
| 1/24 | 2,055 | 2,055 | 1,995 | 2,000 | -36 | -1.8 | 17,113,671 |
| 1/17 | 2,039 | 2,052 | 2,026 | 2,036 | +23 | +1.1 | 14,999,850 |
| 1/10 | 2,019 | 2,048 | 1,993 | 2,013 | -26 | -1.3 | 23,267,932 |
| 12/30 | 2,046 | 2,052 | 2,036 | 2,039 | -14 | -0.7 | 2,669,427 |
| 12/27 | 2,059 | 2,069 | 2,037 | 2,053 | -10 | -0.5 | 8,517,685 |
| 12/20 | 2,072 | 2,097 | 2,041 | 2,063 | -9 | -0.4 | 22,467,824 |
| 12/13 | 2,034 | 2,089 | 2,016 | 2,072 | +68 | +3.4 | 24,366,243 |
| 12/6 | 2,001 | 2,014 | 1,961 | 2,004 | +21 | +1.1 | 17,874,778 |
| 11/29 | 1,999 | 2,013 | 1,976 | 1,983 | +7 | +0.4 | 30,973,809 |
| 11/22 | 1,949 | 1,992 | 1,930 | 1,976 | +9 | +0.5 | 25,667,356 |
| 11/15 | 1,975 | 1,990 | 1,934 | 1,967 | -2 | -0.1 | 19,562,295 |
▶︎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
