KabuInsight

東京海上ホールディングス

8766
プライム/保険業/Tokio Marine Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,790.05,935.05,790.05,905.0+27.0+0.46%5,612,700
2026-03-126,000.06,002.05,804.05,878.0-138.0-2.29%5,666,100
2026-03-116,131.06,166.06,016.06,016.0-73.0-1.20%4,332,100
2026-03-106,099.06,160.06,037.06,089.0+66.0+1.10%5,037,800
2026-03-095,783.06,053.05,781.06,023.0-146.0-2.37%6,719,700
2026-03-066,157.06,189.06,086.06,169.0-23.0-0.37%4,174,400
2026-03-056,223.06,313.06,192.06,192.0+169.0+2.81%7,626,700
2026-03-046,097.06,118.05,944.06,023.0-96.0-1.57%7,741,700
2026-03-036,261.06,267.06,097.06,119.0-242.0-3.80%5,856,100
2026-03-026,290.06,377.06,218.06,361.0-166.0-2.54%5,608,100
2026-02-276,567.06,567.06,457.06,527.0+46.0+0.71%5,594,200
2026-02-266,538.06,613.06,459.06,481.0+108.0+1.69%6,525,300
2026-02-256,347.06,386.06,254.06,373.0+33.0+0.52%4,849,100
2026-02-246,470.06,470.06,275.06,340.0-135.0-2.08%7,063,500
2026-02-206,302.06,475.06,293.06,475.0+54.0+0.84%7,205,200
2026-02-196,514.06,514.06,380.06,421.0-57.0-0.88%5,167,400
2026-02-186,360.06,515.06,347.06,478.0+230.0+3.68%6,159,200
2026-02-176,271.06,299.06,205.06,248.0-4.0-0.06%5,114,200
2026-02-166,345.06,385.06,252.06,252.0-45.0-0.71%6,045,200
2026-02-136,338.06,363.06,259.06,297.0+48.0+0.77%8,215,800
2026-02-126,238.06,337.06,220.06,249.0-13.0-0.21%5,013,700
2026-02-106,190.06,275.06,144.06,262.0+134.0+2.19%6,636,800
2026-02-096,215.06,215.06,098.06,128.0+87.0+1.44%6,374,300
2026-02-065,995.06,041.05,950.06,041.0+71.0+1.19%3,761,100
2026-02-055,955.06,005.05,918.05,970.0+99.0+1.69%5,770,300
2026-02-045,900.05,935.05,841.05,871.0-79.0-1.33%5,467,900
2026-02-035,895.05,974.05,869.05,950.0+195.0+3.39%5,922,700
2026-02-025,827.05,857.05,740.05,755.0+28.0+0.49%5,238,400
2026-01-305,720.05,740.05,664.05,727.0+76.0+1.34%4,792,200
2026-01-295,560.05,680.05,529.05,651.0+70.0+1.25%4,698,600
2026-01-285,580.05,599.05,547.05,581.0-57.0-1.01%4,696,000
2026-01-275,650.05,673.05,593.05,638.0-40.0-0.70%5,362,100
2026-01-265,716.05,730.05,632.05,678.0-182.0-3.11%6,638,300
2026-01-235,800.05,893.05,777.05,860.0+49.0+0.84%5,465,400
2026-01-225,852.05,872.05,793.05,811.0-8.0-0.14%6,064,100
2026-01-215,912.05,930.05,809.05,819.0-165.0-2.76%7,341,900
2026-01-206,047.06,055.05,984.05,984.0-75.0-1.24%4,394,600
2026-01-196,039.06,059.05,962.06,059.0+24.0+0.40%3,850,700
2026-01-166,000.06,065.05,996.06,035.0-18.0-0.30%3,956,600
2026-01-156,019.06,062.05,995.06,053.00.00.00%5,770,600
2026-01-146,036.06,058.05,971.06,053.0+17.0+0.28%5,645,100
2026-01-136,018.06,075.05,965.06,036.0+81.0+1.36%6,517,300
2026-01-095,916.05,967.05,914.05,955.0+50.0+0.85%4,659,100
2026-01-085,880.05,918.05,873.05,905.0+6.0+0.10%4,043,700
2026-01-075,868.05,930.05,868.05,899.0-122.0-2.03%6,021,100
2026-01-065,956.06,068.05,955.06,021.0+110.0+1.86%5,425,400
2026-01-055,895.05,929.05,865.05,911.0+94.0+1.62%4,528,100
2025-12-305,864.05,867.05,817.05,817.0-19.0-0.33%2,437,600
2025-12-295,805.05,849.05,785.05,836.0+33.0+0.57%2,843,200
2025-12-265,785.05,819.05,770.05,803.0+13.0+0.22%2,297,500
2025-12-255,832.05,840.05,777.05,790.0-8.0-0.14%1,698,100
2025-12-245,855.05,893.05,797.05,798.0-104.0-1.76%3,608,900
2025-12-235,869.05,919.05,855.05,902.0+82.0+1.41%3,192,700
2025-12-225,997.05,998.05,810.05,820.0-134.0-2.25%5,613,900
2025-12-195,974.06,020.05,954.05,954.0+55.0+0.93%6,975,600
2025-12-185,875.05,917.05,825.05,899.0+63.0+1.08%5,104,500
2025-12-175,725.05,842.05,722.05,836.0+114.0+1.99%4,139,000
2025-12-165,849.05,865.05,722.05,722.0-124.0-2.12%4,385,800
2025-12-155,775.05,870.05,752.05,846.0+81.0+1.41%4,727,300
2025-12-125,654.05,789.05,637.05,765.0+211.0+3.80%5,804,800
2025-12-115,640.05,685.05,552.05,554.0-26.0-0.47%4,202,800
2025-12-105,531.05,595.05,515.05,580.0+34.0+0.61%3,926,600
2025-12-095,654.05,654.05,543.05,546.0-58.0-1.03%3,338,700
2025-12-085,485.05,604.05,463.05,604.0+75.0+1.36%4,153,300
2025-12-055,520.05,546.05,495.05,529.0-83.0-1.48%4,206,500
2025-12-045,500.05,615.05,487.05,612.0+133.0+2.43%5,091,000
2025-12-035,500.05,521.05,443.05,479.0+16.0+0.29%4,607,800
2025-12-025,518.05,533.05,463.05,463.0-22.0-0.40%5,465,300
2025-12-015,537.05,537.05,451.05,485.0-24.0-0.44%4,703,700
2025-11-285,530.05,534.05,470.05,509.0+2.0+0.04%5,534,400
2025-11-275,555.05,557.05,486.05,507.0-47.0-0.85%5,202,600
2025-11-265,478.05,574.05,463.05,554.0+98.0+1.80%6,557,900
2025-11-255,538.05,568.05,420.05,456.0-85.0-1.53%8,219,200
2025-11-215,300.05,541.05,300.05,541.0+191.0+3.57%16,550,800
2025-11-205,409.05,493.05,332.05,350.0-461.0-7.93%18,655,800
2025-11-195,870.05,887.05,783.05,811.0+11.0+0.19%4,942,400
2025-11-185,994.06,010.05,790.05,800.0-200.0-3.33%5,947,000
2025-11-175,929.06,027.05,924.06,000.0+78.0+1.32%4,514,100
2025-11-145,902.05,929.05,857.05,922.0+6.0+0.10%4,164,000
2025-11-135,930.05,935.05,890.05,916.0+61.0+1.04%3,001,400
2025-11-125,839.05,890.05,827.05,855.0+52.0+0.90%4,520,600
2025-11-115,898.05,898.05,795.05,803.0-65.0-1.11%2,889,100
2025-11-105,865.05,878.05,818.05,868.0+29.0+0.50%3,041,500
2025-11-075,790.05,854.05,771.05,839.0-21.0-0.36%3,892,600
2025-11-065,756.05,863.05,752.05,860.0+98.0+1.70%4,962,500
2025-11-055,782.05,829.05,635.05,762.0+45.0+0.79%6,556,600
2025-11-045,750.05,754.05,633.05,717.0-65.0-1.12%6,839,200
2025-10-315,792.05,808.05,743.05,782.0-9.0-0.16%6,032,200
2025-10-305,804.05,842.05,759.05,791.0+20.0+0.35%15,905,200
2025-10-295,861.05,874.05,766.05,771.0-142.0-2.40%6,419,000
2025-10-286,033.06,035.05,913.05,913.0-105.0-1.74%4,288,300
2025-10-276,011.06,034.05,987.06,018.0+77.0+1.30%3,415,000
2025-10-245,992.06,006.05,941.05,941.0-51.0-0.85%3,159,300
2025-10-235,920.05,997.05,887.05,992.0+51.0+0.86%4,168,300
2025-10-225,971.05,999.05,941.05,941.0-39.0-0.65%6,502,300
2025-10-216,070.06,089.05,980.05,980.0-121.0-1.98%6,778,300
2025-10-206,075.06,107.06,053.06,101.0+126.0+2.11%3,889,200
2025-10-176,066.06,090.05,938.05,975.0-216.0-3.49%7,653,200
2025-10-166,235.06,310.06,173.06,191.0-69.0-1.10%3,965,200
2025-10-156,197.06,263.06,182.06,260.0+83.0+1.34%4,263,300
2025-10-146,186.06,280.06,151.06,177.0-151.0-2.39%5,810,900
2025-10-106,347.06,356.06,266.06,328.0-68.0-1.06%4,571,300
2025-10-096,413.06,420.06,307.06,396.0+2.0+0.03%4,502,100
2025-10-086,306.06,416.06,273.06,394.0+218.0+3.53%6,285,400
2025-10-076,268.06,332.06,152.06,176.0-67.0-1.07%5,021,200
2025-10-066,306.06,314.06,160.06,243.0+93.0+1.51%5,813,200
2025-10-036,120.06,225.06,120.06,150.0-28.0-0.45%5,801,500
2025-10-026,119.06,217.06,118.06,178.0+37.0+0.60%5,195,200
2025-10-016,202.06,248.06,066.06,141.0-128.0-2.04%6,274,800
2025-09-306,092.06,269.06,071.06,269.0+171.0+2.80%5,812,100
2025-09-296,160.06,167.06,092.06,098.0-178.0-2.84%4,281,900
2025-09-266,212.06,315.06,189.06,276.0+107.0+1.73%5,270,100
2025-09-256,250.06,257.06,140.06,169.0-50.0-0.80%5,827,300
2025-09-246,100.06,219.06,070.06,219.0-55.0-0.88%6,148,800
2025-09-226,345.06,365.06,274.06,274.0-52.0-0.82%3,058,300
2025-09-196,386.06,435.06,323.06,326.0-39.0-0.61%5,442,800
2025-09-186,419.06,434.06,345.06,365.0-27.0-0.42%3,265,800
2025-09-176,491.06,520.06,383.06,392.0-139.0-2.13%4,573,400
2025-09-166,540.06,558.06,438.06,531.0+73.0+1.13%3,517,900
2025-09-126,575.06,577.06,451.06,458.0——3,967,900

直近120営業日分を表示