かんぽ生命保険(7181)の株価時系列情報
かんぽ生命保険(7181)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 4,215 | 4,220 | 4,090 | 4,113 | 589,500 |
| 2025/09/02 | 4,157 | 4,225 | 4,143 | 4,216 | 493,200 |
| 2025/09/01 | 4,166 | 4,201 | 4,107 | 4,140 | 439,300 |
| 2025/08/29 | 4,151 | 4,170 | 4,119 | 4,146 | 672,500 |
| 2025/08/28 | 4,121 | 4,175 | 4,109 | 4,160 | 530,800 |
| 2025/08/27 | 4,198 | 4,209 | 4,114 | 4,121 | 777,300 |
| 2025/08/26 | 4,160 | 4,202 | 4,142 | 4,189 | 1,621,300 |
| 2025/08/25 | 4,230 | 4,235 | 4,145 | 4,160 | 446,300 |
| 2025/08/22 | 4,155 | 4,260 | 4,155 | 4,230 | 818,300 |
| 2025/08/21 | 4,120 | 4,162 | 4,111 | 4,135 | 573,500 |
| 2025/08/20 | 4,078 | 4,136 | 4,068 | 4,116 | 629,300 |
| 2025/08/19 | 4,156 | 4,158 | 4,069 | 4,073 | 1,215,400 |
| 2025/08/18 | 4,155 | 4,174 | 4,122 | 4,145 | 579,800 |
| 2025/08/15 | 4,070 | 4,182 | 4,066 | 4,181 | 928,700 |
| 2025/08/14 | 3,990 | 4,051 | 3,986 | 4,051 | 703,000 |
| 2025/08/13 | 3,970 | 4,039 | 3,965 | 4,027 | 967,700 |
| 2025/08/12 | 4,000 | 4,028 | 3,917 | 3,950 | 2,139,800 |
| 2025/08/08 | 4,095 | 4,160 | 4,031 | 4,064 | 1,162,700 |
| 2025/08/07 | 4,001 | 4,109 | 4,001 | 4,105 | 1,183,400 |
| 2025/08/06 | 3,935 | 3,994 | 3,935 | 3,990 | 832,200 |
| 2025/08/05 | 3,893 | 3,961 | 3,853 | 3,937 | 762,200 |
| 2025/08/04 | 3,850 | 3,905 | 3,824 | 3,899 | 818,200 |
| 2025/08/01 | 3,879 | 3,985 | 3,872 | 3,964 | 1,238,600 |
| 2025/07/31 | 3,769 | 3,898 | 3,767 | 3,876 | 1,481,700 |
| 2025/07/30 | 3,714 | 3,765 | 3,695 | 3,765 | 1,588,200 |
| 2025/07/29 | 3,654 | 3,696 | 3,640 | 3,696 | 859,200 |
| 2025/07/28 | 3,678 | 3,685 | 3,641 | 3,650 | 818,400 |
| 2025/07/25 | 3,617 | 3,630 | 3,592 | 3,623 | 705,400 |
| 2025/07/24 | 3,580 | 3,634 | 3,577 | 3,610 | 1,023,200 |
| 2025/07/23 | 3,500 | 3,580 | 3,492 | 3,563 | 1,498,500 |
| 2025/07/22 | 3,492 | 3,494 | 3,415 | 3,427 | 635,500 |
| 2025/07/18 | 3,499 | 3,499 | 3,443 | 3,466 | 562,900 |
| 2025/07/17 | 3,468 | 3,475 | 3,434 | 3,449 | 1,008,700 |
| 2025/07/16 | 3,488 | 3,503 | 3,443 | 3,450 | 850,000 |
| 2025/07/15 | 3,460 | 3,492 | 3,459 | 3,474 | 954,900 |
| 2025/07/14 | 3,422 | 3,447 | 3,393 | 3,425 | 577,300 |
| 2025/07/11 | 3,370 | 3,440 | 3,368 | 3,414 | 871,100 |
| 2025/07/10 | 3,426 | 3,426 | 3,346 | 3,375 | 992,400 |
| 2025/07/09 | 3,300 | 3,443 | 3,299 | 3,426 | 1,654,600 |
| 2025/07/08 | 3,249 | 3,282 | 3,222 | 3,282 | 1,028,400 |
| 2025/07/07 | 3,255 | 3,265 | 3,211 | 3,230 | 551,900 |
| 2025/07/04 | 3,272 | 3,294 | 3,249 | 3,254 | 557,400 |
| 2025/07/03 | 3,246 | 3,274 | 3,232 | 3,274 | 507,300 |
| 2025/07/02 | 3,230 | 3,260 | 3,222 | 3,260 | 586,300 |
| 2025/07/01 | 3,240 | 3,260 | 3,225 | 3,240 | 536,300 |
| 2025/06/30 | 3,259 | 3,281 | 3,242 | 3,261 | 687,900 |
| 2025/06/27 | 3,299 | 3,310 | 3,235 | 3,235 | 953,200 |
| 2025/06/26 | 3,225 | 3,275 | 3,211 | 3,275 | 675,100 |
| 2025/06/25 | 3,229 | 3,238 | 3,204 | 3,234 | 693,700 |
| 2025/06/24 | 3,227 | 3,258 | 3,202 | 3,219 | 634,000 |
| 2025/06/23 | 3,224 | 3,224 | 3,178 | 3,194 | 623,000 |
| 2025/06/20 | 3,253 | 3,260 | 3,217 | 3,225 | 1,472,400 |
| 2025/06/19 | 3,287 | 3,287 | 3,247 | 3,251 | 387,800 |
| 2025/06/18 | 3,291 | 3,309 | 3,283 | 3,293 | 745,800 |
| 2025/06/17 | 3,270 | 3,294 | 3,252 | 3,285 | 620,100 |
| 2025/06/16 | 3,296 | 3,296 | 3,262 | 3,263 | 535,700 |
| 2025/06/13 | 3,302 | 3,307 | 3,252 | 3,256 | 537,600 |
| 2025/06/12 | 3,303 | 3,319 | 3,274 | 3,299 | 694,200 |
| 2025/06/11 | 3,293 | 3,310 | 3,253 | 3,268 | 1,074,500 |
| 2025/06/10 | 3,335 | 3,356 | 3,291 | 3,302 | 1,027,800 |
| 2025/06/09 | 3,320 | 3,361 | 3,315 | 3,332 | 777,900 |
| 2025/06/06 | 3,325 | 3,345 | 3,284 | 3,306 | 719,800 |
| 2025/06/05 | 3,270 | 3,299 | 3,251 | 3,288 | 921,000 |
| 2025/06/04 | 3,246 | 3,321 | 3,220 | 3,309 | 1,356,200 |
| 2025/06/03 | 3,251 | 3,255 | 3,207 | 3,233 | 539,200 |
| 2025/06/02 | 3,180 | 3,251 | 3,177 | 3,250 | 1,330,800 |
| 2025/05/30 | 3,155 | 3,200 | 3,150 | 3,176 | 2,530,000 |
| 2025/05/29 | 3,111 | 3,163 | 3,107 | 3,162 | 1,074,700 |
| 2025/05/28 | 3,119 | 3,133 | 3,102 | 3,102 | 936,200 |
| 2025/05/27 | 3,094 | 3,100 | 3,065 | 3,080 | 507,200 |
| 2025/05/26 | 3,100 | 3,103 | 3,060 | 3,086 | 805,800 |
| 2025/05/23 | 3,030 | 3,085 | 3,029 | 3,071 | 1,040,900 |
| 2025/05/22 | 3,020 | 3,050 | 2,993 | 3,019 | 882,200 |
| 2025/05/21 | 3,100 | 3,131 | 3,038 | 3,053 | 1,019,000 |
| 2025/05/20 | 3,035 | 3,048 | 2,971 | 3,022 | 1,001,400 |
| 2025/05/19 | 3,010 | 3,038 | 2,979 | 3,006 | 1,028,400 |
| 2025/05/16 | 3,070 | 3,116 | 2,973 | 3,024 | 2,777,800 |
| 2025/05/15 | 2,860 | 2,910 | 2,856 | 2,865 | 1,122,800 |
| 2025/05/14 | 2,856 | 2,899 | 2,848 | 2,899 | 694,600 |
| 2025/05/13 | 2,862 | 2,879 | 2,835 | 2,858 | 855,100 |
| 2025/05/12 | 2,822 | 2,859 | 2,822 | 2,849 | 673,700 |
| 2025/05/09 | 2,820 | 2,840 | 2,804 | 2,822 | 836,200 |
| 2025/05/08 | 2,822 | 2,824 | 2,789 | 2,802 | 483,500 |
| 2025/05/07 | 2,859 | 2,859 | 2,799 | 2,823 | 898,600 |
| 2025/05/02 | 2,828 | 2,838 | 2,785 | 2,789 | 680,900 |
| 2025/05/01 | 2,833 | 2,847 | 2,808 | 2,827 | 565,900 |
| 2025/04/30 | 2,828 | 2,877 | 2,818 | 2,860 | 1,087,500 |
| 2025/04/28 | 2,790 | 2,835 | 2,780 | 2,801 | 867,100 |
| 2025/04/25 | 2,760 | 2,787 | 2,752 | 2,775 | 556,800 |
| 2025/04/24 | 2,738 | 2,769 | 2,731 | 2,746 | 596,800 |
| 2025/04/23 | 2,700 | 2,719 | 2,686 | 2,694 | 597,700 |
| 2025/04/22 | 2,637 | 2,662 | 2,629 | 2,650 | 428,700 |
| 2025/04/21 | 2,659 | 2,666 | 2,623 | 2,638 | 348,600 |
| 2025/04/18 | 2,665 | 2,697 | 2,663 | 2,679 | 444,000 |
| 2025/04/17 | 2,618 | 2,646 | 2,603 | 2,642 | 502,500 |
| 2025/04/16 | 2,648 | 2,659 | 2,598 | 2,619 | 728,900 |
| 2025/04/15 | 2,665 | 2,672 | 2,630 | 2,632 | 605,400 |
| 2025/04/14 | 2,625 | 2,672 | 2,617 | 2,626 | 650,400 |
| 2025/04/11 | 2,593 | 2,619 | 2,562 | 2,609 | 1,627,600 |
| 2025/04/10 | 2,829 | 2,838 | 2,751 | 2,770 | 1,352,800 |
| 2025/04/09 | 2,680 | 2,681 | 2,580 | 2,597 | 1,422,100 |
| 2025/04/08 | 2,641 | 2,760 | 2,640 | 2,730 | 1,127,600 |
| 2025/04/07 | 2,534 | 2,662 | 2,503 | 2,543 | 1,782,300 |
| 2025/04/04 | 2,901 | 2,936 | 2,747 | 2,816 | 1,475,300 |
| 2025/04/03 | 2,933 | 2,996 | 2,933 | 2,994 | 980,500 |
| 2025/04/02 | 3,095 | 3,099 | 3,035 | 3,070 | 979,000 |
| 2025/04/01 | 3,106 | 3,123 | 3,066 | 3,066 | 942,500 |
| 2025/03/31 | 3,043 | 3,077 | 3,018 | 3,036 | 1,715,600 |
| 2025/03/28 | 3,124 | 3,150 | 3,079 | 3,102 | 722,400 |
| 2025/03/27 | 3,168 | 3,204 | 3,157 | 3,200 | 964,200 |
| 2025/03/26 | 3,128 | 3,185 | 3,115 | 3,168 | 842,100 |
| 2025/03/25 | 3,119 | 3,132 | 3,104 | 3,116 | 434,500 |
| 2025/03/24 | 3,141 | 3,153 | 3,089 | 3,112 | 500,000 |
| 2025/03/21 | 3,125 | 3,156 | 3,116 | 3,140 | 892,900 |
| 2025/03/19 | 3,132 | 3,166 | 3,127 | 3,141 | 720,900 |
| 2025/03/18 | 3,130 | 3,172 | 3,118 | 3,145 | 650,400 |
| 2025/03/17 | 3,080 | 3,118 | 3,080 | 3,095 | 642,300 |
| 2025/03/14 | 3,055 | 3,088 | 3,032 | 3,078 | 809,500 |
| 2025/03/13 | 3,023 | 3,061 | 3,011 | 3,036 | 930,900 |
| 2025/03/12 | 2,882 | 3,053 | 2,877 | 3,023 | 1,789,000 |
| 2025/03/11 | 2,897 | 2,902 | 2,839 | 2,882 | 1,503,300 |
| 2025/03/10 | 2,901 | 2,913 | 2,866 | 2,867 | 1,131,000 |
| 2025/03/07 | 2,937 | 2,942 | 2,899 | 2,919 | 790,800 |
| 2025/03/06 | 2,935 | 2,969 | 2,933 | 2,958 | 481,500 |
| 2025/03/05 | 2,941 | 2,971 | 2,929 | 2,934 | 494,800 |
| 2025/03/04 | 2,962 | 2,968 | 2,938 | 2,966 | 518,100 |
| 2025/03/03 | 2,921 | 2,968 | 2,919 | 2,962 | 680,600 |
| 2025/02/28 | 2,927 | 2,933 | 2,904 | 2,911 | 929,100 |
| 2025/02/27 | 2,894 | 2,927 | 2,892 | 2,920 | 554,200 |
| 2025/02/26 | 2,904 | 2,904 | 2,832 | 2,892 | 923,800 |
| 2025/02/25 | 2,865 | 2,914 | 2,859 | 2,905 | 803,200 |
| 2025/02/21 | 2,858 | 2,888 | 2,857 | 2,872 | 617,500 |
| 2025/02/20 | 2,866 | 2,885 | 2,822 | 2,851 | 926,500 |
| 2025/02/19 | 2,899 | 2,919 | 2,856 | 2,856 | 778,900 |
| 2025/02/18 | 2,926 | 2,955 | 2,896 | 2,917 | 868,900 |
| 2025/02/17 | 2,911 | 2,928 | 2,841 | 2,923 | 2,397,600 |
| 2025/02/14 | 3,006 | 3,023 | 2,988 | 3,013 | 687,700 |
| 2025/02/13 | 2,990 | 3,033 | 2,986 | 3,009 | 659,600 |
| 2025/02/12 | 3,000 | 3,007 | 2,966 | 2,968 | 675,900 |
| 2025/02/10 | 3,000 | 3,005 | 2,975 | 2,991 | 416,400 |
| 2025/02/07 | 2,992 | 3,005 | 2,970 | 3,003 | 436,600 |
| 2025/02/06 | 3,014 | 3,029 | 2,994 | 2,997 | 342,300 |
| 2025/02/05 | 3,012 | 3,045 | 2,993 | 3,010 | 431,400 |
| 2025/02/04 | 3,040 | 3,048 | 3,003 | 3,004 | 492,000 |
| 2025/02/03 | 3,002 | 3,024 | 2,984 | 2,998 | 727,700 |
| 2025/01/31 | 3,043 | 3,052 | 3,017 | 3,032 | 529,400 |
| 2025/01/30 | 3,040 | 3,053 | 3,019 | 3,051 | 372,900 |
| 2025/01/29 | 3,035 | 3,038 | 3,016 | 3,032 | 349,500 |
| 2025/01/28 | 2,990 | 3,034 | 2,982 | 3,016 | 745,800 |
| 2025/01/27 | 2,973 | 2,989 | 2,966 | 2,970 | 652,700 |
| 2025/01/24 | 2,928 | 2,953 | 2,915 | 2,934 | 477,700 |
| 2025/01/23 | 2,915 | 2,919 | 2,882 | 2,913 | 591,500 |
| 2025/01/22 | 2,894 | 2,899 | 2,872 | 2,884 | 621,800 |
| 2025/01/21 | 2,925 | 2,927 | 2,875 | 2,891 | 482,700 |
| 2025/01/20 | 2,919 | 2,928 | 2,890 | 2,909 | 479,100 |
| 2025/01/17 | 2,922 | 2,932 | 2,893 | 2,910 | 631,600 |
| 2025/01/16 | 2,942 | 2,975 | 2,932 | 2,938 | 725,900 |
| 2025/01/15 | 2,933 | 2,937 | 2,910 | 2,932 | 1,063,100 |
| 2025/01/14 | 2,934 | 2,943 | 2,865 | 2,883 | 802,500 |
| 2025/01/10 | 2,925 | 2,927 | 2,863 | 2,886 | 1,076,600 |
| 2025/01/09 | 2,933 | 2,939 | 2,894 | 2,921 | 906,500 |
| 2025/01/08 | 2,933 | 2,975 | 2,916 | 2,972 | 1,252,200 |
| 2025/01/07 | 2,932 | 2,936 | 2,886 | 2,926 | 875,800 |
| 2025/01/06 | 2,935 | 2,935 | 2,890 | 2,929 | 609,100 |
| 2024/12/30 | 2,945 | 2,955 | 2,905 | 2,907 | 575,900 |
| 2024/12/27 | 2,901 | 2,943 | 2,896 | 2,939 | 641,200 |
| 2024/12/26 | 2,899 | 2,905 | 2,887 | 2,901 | 567,000 |
| 2024/12/25 | 2,915 | 2,917 | 2,868 | 2,900 | 371,300 |
| 2024/12/24 | 2,903 | 2,918 | 2,891 | 2,902 | 388,400 |
| 2024/12/23 | 2,891 | 2,910 | 2,868 | 2,902 | 588,600 |
| 2024/12/20 | 2,945 | 2,948 | 2,879 | 2,885 | 1,081,100 |
| 2024/12/19 | 2,850 | 2,942 | 2,850 | 2,909 | 1,097,100 |
| 2024/12/18 | 2,857 | 2,910 | 2,855 | 2,878 | 1,162,100 |
| 2024/12/17 | 2,934 | 2,952 | 2,869 | 2,869 | 1,088,400 |
| 2024/12/16 | 3,013 | 3,015 | 2,930 | 2,930 | 883,900 |
| 2024/12/13 | 2,987 | 3,019 | 2,981 | 2,982 | 1,180,300 |
| 2024/12/12 | 3,070 | 3,074 | 3,021 | 3,025 | 1,038,600 |
| 2024/12/11 | 3,083 | 3,092 | 3,035 | 3,050 | 783,200 |
| 2024/12/10 | 3,090 | 3,092 | 3,063 | 3,070 | 650,900 |
| 2024/12/09 | 3,100 | 3,110 | 3,051 | 3,054 | 700,800 |
| 2024/12/06 | 3,148 | 3,148 | 3,076 | 3,096 | 747,600 |
| 2024/12/05 | 3,194 | 3,196 | 3,122 | 3,139 | 957,500 |
| 2024/12/04 | 3,200 | 3,220 | 3,161 | 3,168 | 1,017,400 |
| 2024/12/03 | 3,175 | 3,209 | 3,171 | 3,194 | 1,482,100 |
| 2024/12/02 | 3,141 | 3,204 | 3,123 | 3,198 | 1,781,500 |
| 2024/11/29 | 3,128 | 3,142 | 3,101 | 3,139 | 1,020,000 |
| 2024/11/28 | 3,070 | 3,120 | 3,056 | 3,120 | 1,130,300 |
| 2024/11/27 | 3,088 | 3,118 | 3,062 | 3,086 | 1,085,100 |
| 2024/11/26 | 3,143 | 3,150 | 3,093 | 3,116 | 815,200 |
| 2024/11/25 | 3,150 | 3,174 | 3,117 | 3,128 | 2,163,300 |
| 2024/11/22 | 3,093 | 3,108 | 3,063 | 3,104 | 865,100 |
| 2024/11/21 | 3,070 | 3,125 | 3,045 | 3,079 | 1,395,800 |
| 2024/11/20 | 3,075 | 3,109 | 3,035 | 3,075 | 1,308,400 |
| 2024/11/19 | 3,050 | 3,126 | 3,041 | 3,072 | 1,253,900 |
| 2024/11/18 | 3,044 | 3,098 | 3,003 | 3,026 | 1,728,400 |
| 2024/11/15 | 2,983 | 3,070 | 2,939 | 3,031 | 4,635,200 |
| 2024/11/14 | 2,709 | 2,745 | 2,685 | 2,688 | 1,150,400 |
| 2024/11/13 | 2,720 | 2,726 | 2,684 | 2,690 | 848,900 |
| 2024/11/12 | 2,688 | 2,747 | 2,683 | 2,683 | 1,086,100 |
| 2024/11/11 | 2,627 | 2,666 | 2,627 | 2,656 | 740,500 |