日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

第一生命ホールディングス(8750)の株価時系列情報

第一生命ホールディングス(8750)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,051 2,066 2,031 2,035 2,484,500
2015/12/29 2,025 2,055 2,019 2,045 2,716,600
2015/12/28 2,012 2,038 1,999 2,025 2,311,100
2015/12/25 2,006 2,029 2,003 2,011 2,302,800
2015/12/24 2,020 2,025 2,000 2,006 3,011,900
2015/12/22 2,012 2,027 1,991 2,011 3,297,700
2015/12/21 1,995 2,020 1,964 2,005 5,828,600
2015/12/18 2,101 2,153 1,992 2,024 9,638,200
2015/12/17 2,151 2,165 2,096 2,106 6,866,400
2015/12/16 2,060 2,115 2,040 2,080 9,318,300
2015/12/15 2,016 2,029 1,979 1,987 4,982,100
2015/12/14 1,990 2,019 1,965 2,015 7,492,700
2015/12/11 2,016 2,049 2,016 2,040 4,265,300
2015/12/10 2,012 2,059 2,003 2,042 4,506,100
2015/12/09 2,081 2,081 2,010 2,042 7,692,300
2015/12/08 2,146 2,160 2,109 2,114 3,738,800
2015/12/07 2,140 2,145 2,111 2,126 3,791,000
2015/12/04 2,091 2,142 2,089 2,123 4,560,900
2015/12/03 2,159 2,163 2,138 2,156 4,939,400
2015/12/02 2,159 2,210 2,146 2,149 6,756,400
2015/12/01 2,134 2,183 2,128 2,160 5,435,800
2015/11/30 2,176 2,180 2,122 2,130 6,246,100
2015/11/27 2,190 2,214 2,187 2,194 2,770,200
2015/11/26 2,191 2,215 2,190 2,201 3,669,000
2015/11/25 2,195 2,196 2,160 2,173 3,555,800
2015/11/24 2,234 2,242 2,198 2,202 4,641,400
2015/11/20 2,253 2,253 2,205 2,238 5,535,000
2015/11/19 2,268 2,273 2,231 2,255 4,175,700
2015/11/18 2,289 2,300 2,219 2,229 4,892,000
2015/11/17 2,308 2,326 2,263 2,266 4,330,500
2015/11/16 2,201 2,278 2,195 2,267 5,971,800
2015/11/13 2,302 2,325 2,291 2,317 3,709,900
2015/11/12 2,339 2,348 2,321 2,340 3,051,700
2015/11/11 2,332 2,353 2,326 2,343 4,038,500
2015/11/10 2,314 2,354 2,312 2,352 5,294,400
2015/11/09 2,328 2,372 2,301 2,343 9,878,900
2015/11/06 2,247 2,250 2,221 2,228 4,039,000
2015/11/05 2,196 2,237 2,193 2,221 6,926,900
2015/11/04 2,145 2,207 2,132 2,181 7,437,800
2015/11/02 2,116 2,118 2,072 2,095 4,435,200
2015/10/30 2,084 2,153 2,076 2,115 6,477,300
2015/10/29 2,131 2,131 2,072 2,085 4,466,100
2015/10/28 2,085 2,105 2,065 2,081 3,280,300
2015/10/27 2,143 2,143 2,077 2,087 4,185,900
2015/10/26 2,185 2,202 2,142 2,145 5,070,600
2015/10/23 2,150 2,150 2,104 2,110 4,278,000
2015/10/22 2,063 2,102 2,047 2,075 4,106,600
2015/10/21 2,033 2,099 2,026 2,082 5,356,300
2015/10/20 2,030 2,042 2,005 2,036 3,496,800
2015/10/19 2,019 2,037 1,989 2,010 3,449,000
2015/10/16 1,991 2,036 1,984 2,017 5,406,000
2015/10/15 1,970 1,986 1,939 1,970 4,118,000
2015/10/14 2,002 2,016 1,946 1,970 5,441,700
2015/10/13 2,090 2,161 2,004 2,017 6,872,000
2015/10/09 2,051 2,102 2,050 2,080 7,120,000
2015/10/08 2,024 2,048 2,011 2,028 6,604,700
2015/10/07 1,950 2,005 1,948 2,000 4,591,200
2015/10/06 1,981 1,998 1,939 1,945 3,906,100
2015/10/05 1,959 1,989 1,930 1,942 5,015,300
2015/10/02 1,910 1,945 1,903 1,934 3,803,500
2015/10/01 1,910 1,946 1,870 1,924 6,298,300
2015/09/30 1,860 1,914 1,860 1,894 7,175,400
2015/09/29 1,831 1,873 1,819 1,821 9,470,800
2015/09/28 1,910 1,933 1,865 1,888 4,813,200
2015/09/25 1,883 1,912 1,863 1,910 6,812,200
2015/09/24 1,850 1,895 1,835 1,873 7,768,000
2015/09/18 1,940 1,945 1,860 1,882 16,146,300
2015/09/17 2,000 2,012 1,956 2,007 4,723,400
2015/09/16 2,000 2,015 1,962 1,978 3,562,000
2015/09/15 2,003 2,050 1,970 1,971 4,907,000
2015/09/14 2,038 2,038 1,971 1,983 4,166,200
2015/09/11 2,000 2,039 1,992 2,024 7,572,100
2015/09/10 2,024 2,041 1,988 2,030 6,983,800
2015/09/09 1,996 2,117 1,970 2,111 11,858,100
2015/09/08 2,022 2,030 1,929 1,931 8,150,500
2015/09/07 2,030 2,044 1,993 2,022 6,720,500
2015/09/04 2,150 2,155 2,035 2,060 5,118,800
2015/09/03 2,131 2,185 2,124 2,127 4,907,400
2015/09/02 2,058 2,139 2,038 2,098 6,980,800
2015/09/01 2,190 2,196 2,128 2,128 5,176,100
2015/08/31 2,189 2,216 2,154 2,212 6,091,900
2015/08/28 2,260 2,263 2,192 2,226 7,202,200
2015/08/27 2,174 2,219 2,152 2,186 8,814,200
2015/08/26 2,065 2,146 2,045 2,124 9,743,300
2015/08/25 1,950 2,130 1,950 2,044 14,801,000
2015/08/24 2,056 2,095 2,014 2,026 16,742,400
2015/08/21 2,136 2,197 2,136 2,140 15,275,100
2015/08/20 2,331 2,353 2,275 2,286 7,521,000
2015/08/19 2,452 2,472 2,365 2,366 6,519,500
2015/08/18 2,446 2,484 2,432 2,465 4,550,500
2015/08/17 2,438 2,488 2,407 2,425 5,780,300
2015/08/14 2,433 2,438 2,375 2,422 5,704,900
2015/08/13 2,489 2,499 2,415 2,443 7,998,500
2015/08/12 2,540 2,573 2,463 2,489 7,782,100
2015/08/11 2,625 2,665 2,535 2,556 13,830,100
2015/08/10 2,500 2,528 2,443 2,525 7,695,500
2015/08/07 2,440 2,513 2,428 2,491 4,766,600
2015/08/06 2,461 2,494 2,447 2,458 5,921,500
2015/08/05 2,420 2,447 2,412 2,425 5,438,300
2015/08/04 2,467 2,471 2,421 2,437 3,971,000
2015/08/03 2,530 2,530 2,431 2,447 5,399,600
2015/07/31 2,503 2,530 2,494 2,522 3,872,600
2015/07/30 2,498 2,570 2,482 2,522 9,559,700
2015/07/29 2,480 2,509 2,462 2,469 4,406,000
2015/07/28 2,488 2,506 2,435 2,457 6,958,500
2015/07/27 2,457 2,495 2,436 2,451 4,930,600
2015/07/24 2,530 2,538 2,459 2,470 4,145,700
2015/07/23 2,460 2,475 2,432 2,474 3,932,000
2015/07/22 2,437 2,448 2,422 2,438 3,178,700
2015/07/21 2,494 2,499 2,448 2,461 4,587,700
2015/07/17 2,444 2,469 2,440 2,462 5,484,600
2015/07/16 2,386 2,429 2,378 2,415 5,431,200
2015/07/15 2,394 2,399 2,333 2,353 4,324,500
2015/07/14 2,371 2,399 2,341 2,362 6,747,600
2015/07/13 2,308 2,322 2,288 2,313 4,331,800
2015/07/10 2,249 2,294 2,239 2,261 6,125,000
2015/07/09 2,143 2,247 2,119 2,243 13,570,400
2015/07/08 2,374 2,390 2,233 2,236 9,652,000
2015/07/07 2,415 2,423 2,375 2,376 4,171,800
2015/07/06 2,410 2,428 2,323 2,356 8,577,300
2015/07/03 2,488 2,488 2,434 2,456 5,772,100
2015/07/02 2,490 2,530 2,480 2,502 7,410,900
2015/07/01 2,419 2,459 2,403 2,446 4,245,200
2015/06/30 2,390 2,427 2,333 2,407 8,143,700
2015/06/29 2,350 2,430 2,347 2,388 7,686,600
2015/06/26 2,427 2,486 2,421 2,475 5,298,300
2015/06/25 2,381 2,456 2,381 2,424 4,046,600
2015/06/24 2,445 2,470 2,412 2,415 8,510,400
2015/06/23 2,440 2,488 2,423 2,471 7,248,300
2015/06/22 2,318 2,393 2,313 2,389 5,068,600
2015/06/19 2,400 2,414 2,323 2,326 6,310,000
2015/06/18 2,394 2,405 2,353 2,357 8,423,700
2015/06/17 2,445 2,461 2,402 2,403 6,882,700
2015/06/16 2,430 2,464 2,397 2,403 8,274,500
2015/06/15 2,350 2,449 2,346 2,444 8,039,000
2015/06/12 2,312 2,378 2,298 2,369 10,687,500
2015/06/11 2,317 2,350 2,265 2,294 6,951,000
2015/06/10 2,272 2,360 2,250 2,284 8,676,400
2015/06/09 2,340 2,349 2,262 2,272 8,311,300
2015/06/08 2,341 2,410 2,329 2,370 9,092,900
2015/06/05 2,339 2,348 2,310 2,321 7,626,800
2015/06/04 2,287 2,426 2,285 2,380 13,745,400
2015/06/03 2,209 2,273 2,206 2,239 4,675,200
2015/06/02 2,260 2,277 2,210 2,212 5,468,100
2015/06/01 2,151 2,253 2,142 2,244 6,421,200
2015/05/29 2,200 2,200 2,169 2,183 7,694,600
2015/05/28 2,200 2,242 2,184 2,196 7,847,500
2015/05/27 2,193 2,193 2,152 2,166 5,764,600
2015/05/26 2,181 2,198 2,181 2,193 3,688,900
2015/05/25 2,185 2,189 2,167 2,183 3,570,800
2015/05/22 2,169 2,170 2,143 2,165 4,359,900
2015/05/21 2,162 2,198 2,154 2,165 5,594,500
2015/05/20 2,196 2,212 2,158 2,162 8,155,400
2015/05/19 2,218 2,218 2,153 2,172 7,214,600
2015/05/18 2,100 2,225 2,083 2,198 19,343,100
2015/05/15 2,008 2,013 1,970 1,988 6,491,000
2015/05/14 2,016 2,034 1,985 1,998 5,028,200
2015/05/13 2,020 2,043 2,013 2,025 5,071,500
2015/05/12 2,047 2,084 2,020 2,043 4,750,900
2015/05/11 2,100 2,108 2,018 2,034 7,358,100
2015/05/08 2,031 2,079 2,022 2,065 4,782,900
2015/05/07 2,006 2,077 2,002 2,049 10,772,300
2015/05/01 1,998 2,001 1,940 1,978 7,025,500
2015/04/30 1,995 2,008 1,962 1,974 6,926,400
2015/04/28 2,000 2,039 2,000 2,025 5,621,800
2015/04/27 2,009 2,020 1,982 1,991 2,639,400
2015/04/24 1,996 2,019 1,975 1,997 3,756,300
2015/04/23 2,028 2,044 1,981 1,996 5,837,200
2015/04/22 1,960 2,013 1,959 2,009 9,368,900
2015/04/21 1,915 1,953 1,899 1,950 7,795,000
2015/04/20 1,891 1,914 1,876 1,898 5,042,400
2015/04/17 1,900 1,927 1,899 1,912 10,774,000
2015/04/16 1,850 1,886 1,849 1,884 7,285,800
2015/04/15 1,841 1,847 1,833 1,846 6,220,300
2015/04/14 1,839 1,855 1,832 1,838 5,155,700
2015/04/13 1,840 1,843 1,812 1,830 3,855,900
2015/04/10 1,845 1,845 1,822 1,836 3,982,200
2015/04/09 1,847 1,849 1,830 1,839 4,799,200
2015/04/08 1,840 1,843 1,806 1,823 4,098,800
2015/04/07 1,820 1,840 1,812 1,826 5,046,600
2015/04/06 1,799 1,813 1,791 1,798 4,003,000
2015/04/03 1,809 1,827 1,796 1,818 4,342,100
2015/04/02 1,803 1,826 1,791 1,800 6,082,800
2015/04/01 1,757 1,811 1,749 1,789 10,750,500
2015/03/31 1,800 1,825 1,739 1,746 10,824,400
2015/03/30 1,745 1,784 1,705 1,766 6,181,600
2015/03/27 1,739 1,788 1,720 1,734 8,043,600
2015/03/26 1,753 1,754 1,721 1,740 4,726,500
2015/03/25 1,776 1,789 1,746 1,768 5,003,100
2015/03/24 1,780 1,785 1,760 1,778 6,755,400
2015/03/23 1,759 1,796 1,756 1,793 5,435,700
2015/03/20 1,734 1,766 1,711 1,763 5,737,000
2015/03/19 1,762 1,779 1,722 1,739 7,211,100
2015/03/18 1,797 1,797 1,766 1,772 4,540,100
2015/03/17 1,777 1,785 1,761 1,781 5,629,000
2015/03/16 1,805 1,809 1,758 1,767 5,324,500
2015/03/13 1,815 1,823 1,802 1,806 9,419,200
2015/03/12 1,780 1,808 1,770 1,798 7,505,500
2015/03/11 1,747 1,773 1,745 1,762 6,824,000
2015/03/10 1,778 1,781 1,738 1,747 6,860,300
2015/03/09 1,771 1,774 1,741 1,760 4,952,900
2015/03/06 1,798 1,803 1,785 1,795 5,388,900
2015/03/05 1,770 1,784 1,767 1,781 2,923,200
2015/03/04 1,805 1,805 1,761 1,768 4,222,500
2015/03/03 1,833 1,834 1,800 1,819 4,296,400
2015/03/02 1,839 1,848 1,819 1,826 5,607,100
2015/02/27 1,800 1,811 1,782 1,809 8,974,800
2015/02/26 1,741 1,778 1,739 1,777 4,296,000
2015/02/25 1,749 1,779 1,738 1,743 5,950,300
2015/02/24 1,755 1,763 1,733 1,757 6,555,800
2015/02/23 1,824 1,829 1,741 1,761 6,667,200
2015/02/20 1,816 1,832 1,810 1,822 4,878,500
2015/02/19 1,790 1,805 1,779 1,800 4,916,000
2015/02/18 1,785 1,788 1,754 1,784 6,400,900
2015/02/17 1,810 1,811 1,761 1,766 6,690,100
2015/02/16 1,800 1,819 1,776 1,814 7,800,000
2015/02/13 1,775 1,777 1,758 1,769 5,706,200
2015/02/12 1,770 1,778 1,762 1,771 8,077,000
2015/02/10 1,740 1,749 1,708 1,736 6,129,800
2015/02/09 1,731 1,733 1,691 1,720 7,389,700
2015/02/06 1,695 1,706 1,652 1,657 4,911,000
2015/02/05 1,657 1,699 1,653 1,669 8,366,800
2015/02/04 1,639 1,671 1,618 1,668 9,820,400
2015/02/03 1,553 1,567 1,542 1,562 5,921,100
2015/02/02 1,562 1,565 1,539 1,545 4,735,400
2015/01/30 1,624 1,632 1,591 1,594 3,919,200
2015/01/29 1,610 1,620 1,587 1,591 4,760,400
2015/01/28 1,641 1,649 1,626 1,637 4,524,100
2015/01/27 1,676 1,685 1,639 1,657 4,699,300
2015/01/26 1,641 1,653 1,622 1,636 4,024,800
2015/01/23 1,628 1,680 1,626 1,672 11,489,900
2015/01/22 1,562 1,591 1,551 1,588 5,887,200
2015/01/21 1,621 1,621 1,561 1,572 6,086,100
2015/01/20 1,597 1,638 1,586 1,627 6,232,100
2015/01/19 1,592 1,598 1,568 1,580 4,679,700
2015/01/16 1,560 1,589 1,534 1,562 9,742,900
2015/01/15 1,600 1,621 1,597 1,615 6,013,000
2015/01/14 1,650 1,668 1,602 1,606 8,259,800
2015/01/13 1,699 1,699 1,651 1,679 6,404,900
2015/01/09 1,735 1,744 1,720 1,730 4,404,800
2015/01/08 1,742 1,753 1,727 1,732 4,728,000
2015/01/07 1,724 1,735 1,702 1,721 4,080,700
2015/01/06 1,752 1,765 1,722 1,722 6,354,900
2015/01/05 1,821 1,827 1,794 1,804 4,412,200

このページの先頭へ