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 |
|---|---|---|---|---|---|
| 2026/01/30 | 4,814 | 4,848 | 4,754 | 4,775 | 1,178,500 |
| 2026/01/29 | 4,670 | 4,804 | 4,659 | 4,789 | 882,800 |
| 2026/01/28 | 4,636 | 4,697 | 4,636 | 4,667 | 694,600 |
| 2026/01/27 | 4,620 | 4,715 | 4,602 | 4,704 | 1,040,200 |
| 2026/01/26 | 4,700 | 4,719 | 4,623 | 4,646 | 1,520,600 |
| 2026/01/23 | 4,841 | 4,875 | 4,770 | 4,770 | 998,200 |
| 2026/01/22 | 4,943 | 4,949 | 4,841 | 4,841 | 1,043,100 |
| 2026/01/21 | 5,011 | 5,045 | 4,881 | 4,898 | 966,000 |
| 2026/01/20 | 5,112 | 5,129 | 5,047 | 5,069 | 757,000 |
| 2026/01/19 | 5,182 | 5,183 | 5,032 | 5,097 | 1,565,400 |
| 2026/01/16 | 5,185 | 5,213 | 5,158 | 5,183 | 698,300 |
| 2026/01/15 | 5,110 | 5,235 | 5,110 | 5,185 | 737,500 |
| 2026/01/14 | 5,086 | 5,108 | 4,992 | 5,108 | 725,300 |
| 2026/01/13 | 5,141 | 5,154 | 5,017 | 5,041 | 882,400 |
| 2026/01/09 | 4,948 | 5,063 | 4,944 | 5,033 | 666,200 |
| 2026/01/08 | 4,980 | 5,004 | 4,933 | 4,958 | 784,800 |
| 2026/01/07 | 4,947 | 5,063 | 4,934 | 5,006 | 786,900 |
| 2026/01/06 | 4,874 | 5,005 | 4,874 | 5,004 | 848,700 |
| 2026/01/05 | 4,739 | 4,829 | 4,713 | 4,828 | 835,700 |
| 2025/12/30 | 4,736 | 4,736 | 4,688 | 4,712 | 429,300 |
| 2025/12/29 | 4,696 | 4,755 | 4,671 | 4,734 | 699,800 |
| 2025/12/26 | 4,656 | 4,679 | 4,628 | 4,657 | 371,500 |
| 2025/12/25 | 4,688 | 4,690 | 4,638 | 4,666 | 264,700 |
| 2025/12/24 | 4,727 | 4,749 | 4,655 | 4,678 | 665,600 |
| 2025/12/23 | 4,707 | 4,766 | 4,692 | 4,721 | 795,100 |
| 2025/12/22 | 4,641 | 4,746 | 4,594 | 4,707 | 1,310,800 |
| 2025/12/19 | 4,485 | 4,571 | 4,483 | 4,571 | 1,698,200 |
| 2025/12/18 | 4,577 | 4,579 | 4,458 | 4,468 | 824,800 |
| 2025/12/17 | 4,459 | 4,602 | 4,449 | 4,583 | 1,158,800 |
| 2025/12/16 | 4,500 | 4,508 | 4,426 | 4,461 | 840,800 |
| 2025/12/15 | 4,491 | 4,496 | 4,408 | 4,488 | 719,900 |
| 2025/12/12 | 4,405 | 4,438 | 4,375 | 4,421 | 703,800 |
| 2025/12/11 | 4,411 | 4,447 | 4,335 | 4,335 | 713,900 |
| 2025/12/10 | 4,387 | 4,405 | 4,344 | 4,371 | 611,200 |
| 2025/12/09 | 4,449 | 4,476 | 4,396 | 4,400 | 651,600 |
| 2025/12/08 | 4,404 | 4,444 | 4,375 | 4,434 | 430,000 |
| 2025/12/05 | 4,390 | 4,441 | 4,352 | 4,381 | 517,000 |
| 2025/12/04 | 4,400 | 4,479 | 4,394 | 4,460 | 653,100 |
| 2025/12/03 | 4,440 | 4,473 | 4,372 | 4,410 | 578,300 |
| 2025/12/02 | 4,435 | 4,475 | 4,402 | 4,440 | 695,600 |
| 2025/12/01 | 4,373 | 4,424 | 4,346 | 4,398 | 867,100 |
| 2025/11/28 | 4,331 | 4,373 | 4,311 | 4,345 | 715,900 |
| 2025/11/27 | 4,274 | 4,320 | 4,260 | 4,320 | 552,700 |
| 2025/11/26 | 4,210 | 4,281 | 4,171 | 4,274 | 652,600 |
| 2025/11/25 | 4,241 | 4,244 | 4,127 | 4,149 | 756,900 |
| 2025/11/21 | 4,150 | 4,254 | 4,150 | 4,252 | 1,131,500 |
| 2025/11/20 | 4,193 | 4,266 | 4,190 | 4,208 | 755,900 |
| 2025/11/19 | 4,130 | 4,208 | 4,093 | 4,154 | 1,028,000 |
| 2025/11/18 | 4,223 | 4,324 | 4,088 | 4,096 | 1,690,900 |
| 2025/11/17 | 4,172 | 4,329 | 4,147 | 4,200 | 2,491,600 |
| 2025/11/14 | 4,084 | 4,148 | 4,061 | 4,148 | 771,100 |
| 2025/11/13 | 4,091 | 4,135 | 4,071 | 4,124 | 730,800 |
| 2025/11/12 | 4,008 | 4,072 | 4,003 | 4,048 | 590,600 |
| 2025/11/11 | 4,023 | 4,023 | 3,966 | 4,004 | 368,600 |
| 2025/11/10 | 4,027 | 4,027 | 3,987 | 3,998 | 355,500 |
| 2025/11/07 | 3,954 | 3,993 | 3,942 | 3,986 | 393,800 |
| 2025/11/06 | 3,971 | 4,027 | 3,964 | 4,024 | 352,300 |
| 2025/11/05 | 4,008 | 4,028 | 3,877 | 3,977 | 612,800 |
| 2025/11/04 | 4,004 | 4,044 | 3,947 | 4,018 | 838,600 |
| 2025/10/31 | 3,998 | 4,031 | 3,975 | 3,992 | 764,700 |
| 2025/10/30 | 3,955 | 3,975 | 3,917 | 3,962 | 567,100 |
| 2025/10/29 | 4,010 | 4,010 | 3,918 | 3,918 | 564,600 |
| 2025/10/28 | 4,050 | 4,054 | 3,993 | 4,009 | 640,700 |
| 2025/10/27 | 4,060 | 4,061 | 4,017 | 4,033 | 727,100 |
| 2025/10/24 | 4,002 | 4,022 | 3,988 | 4,010 | 643,100 |
| 2025/10/23 | 4,032 | 4,047 | 3,998 | 3,998 | 893,700 |
| 2025/10/22 | 4,092 | 4,128 | 4,087 | 4,114 | 361,600 |
| 2025/10/21 | 4,149 | 4,175 | 4,095 | 4,099 | 723,400 |
| 2025/10/20 | 4,102 | 4,149 | 4,050 | 4,149 | 663,600 |
| 2025/10/17 | 4,072 | 4,100 | 4,043 | 4,043 | 644,800 |
| 2025/10/16 | 4,199 | 4,200 | 4,098 | 4,121 | 607,700 |
| 2025/10/15 | 4,150 | 4,217 | 4,143 | 4,206 | 618,700 |
| 2025/10/14 | 4,090 | 4,138 | 4,065 | 4,125 | 803,400 |
| 2025/10/10 | 4,238 | 4,239 | 4,136 | 4,136 | 647,300 |
| 2025/10/09 | 4,248 | 4,270 | 4,220 | 4,252 | 502,400 |
| 2025/10/08 | 4,191 | 4,285 | 4,154 | 4,258 | 1,019,200 |
| 2025/10/07 | 4,243 | 4,270 | 4,128 | 4,154 | 700,900 |
| 2025/10/06 | 4,160 | 4,266 | 4,050 | 4,243 | 1,350,400 |
| 2025/10/03 | 4,086 | 4,109 | 4,067 | 4,080 | 683,200 |
| 2025/10/02 | 4,090 | 4,100 | 4,045 | 4,086 | 746,400 |
| 2025/10/01 | 4,160 | 4,160 | 4,061 | 4,105 | 807,600 |
| 2025/09/30 | 4,086 | 4,193 | 4,077 | 4,193 | 1,233,400 |
| 2025/09/29 | 4,099 | 4,109 | 4,039 | 4,052 | 569,700 |
| 2025/09/26 | 4,159 | 4,234 | 4,158 | 4,175 | 1,122,700 |
| 2025/09/25 | 4,149 | 4,153 | 4,091 | 4,131 | 840,400 |
| 2025/09/24 | 4,080 | 4,110 | 4,055 | 4,104 | 941,700 |
| 2025/09/22 | 4,099 | 4,147 | 4,096 | 4,101 | 668,400 |
| 2025/09/19 | 4,156 | 4,183 | 4,095 | 4,099 | 1,103,200 |
| 2025/09/18 | 4,190 | 4,199 | 4,132 | 4,150 | 753,600 |
| 2025/09/17 | 4,228 | 4,254 | 4,137 | 4,168 | 860,400 |
| 2025/09/16 | 4,338 | 4,360 | 4,268 | 4,269 | 947,400 |
| 2025/09/12 | 4,299 | 4,301 | 4,257 | 4,280 | 797,100 |
| 2025/09/11 | 4,285 | 4,305 | 4,244 | 4,257 | 798,500 |
| 2025/09/10 | 4,240 | 4,271 | 4,207 | 4,264 | 495,000 |
| 2025/09/09 | 4,238 | 4,259 | 4,199 | 4,204 | 436,700 |
| 2025/09/08 | 4,173 | 4,238 | 4,159 | 4,194 | 556,100 |
| 2025/09/05 | 4,194 | 4,212 | 4,151 | 4,198 | 516,200 |
| 2025/09/04 | 4,144 | 4,185 | 4,137 | 4,165 | 714,700 |
| 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 |