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

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
2024/04/18 2,885 2,912 2,864 2,903 858,000
2024/04/17 2,938 2,945 2,873 2,879 1,063,600
2024/04/16 3,028 3,034 2,939 2,943 1,125,800
2024/04/15 2,992 3,059 2,972 3,043 839,500
2024/04/12 3,000 3,037 2,977 3,027 1,206,700
2024/04/11 2,962 2,974 2,922 2,965 570,300
2024/04/10 2,988 2,994 2,953 2,965 690,800
2024/04/09 2,950 2,998 2,945 2,994 1,102,400
2024/04/08 2,915 2,951 2,911 2,951 998,800
2024/04/05 2,871 2,909 2,837 2,886 1,204,700
2024/04/04 2,892 2,956 2,880 2,918 1,388,000
2024/04/03 2,799 2,895 2,792 2,871 1,276,100
2024/04/02 2,850 2,904 2,822 2,838 1,000,100
2024/04/01 2,915 2,929 2,838 2,860 991,600
2024/03/29 2,911 2,925 2,874 2,906 801,400
2024/03/28 2,922 2,930 2,841 2,890 1,515,800
2024/03/27 3,042 3,060 2,956 2,973 1,997,900
2024/03/26 3,001 3,025 2,972 3,005 1,064,700
2024/03/25 2,984 3,017 2,941 2,983 1,865,700
2024/03/22 2,952 2,983 2,935 2,981 1,043,500
2024/03/21 2,905 2,937 2,895 2,937 1,410,700
2024/03/19 2,821 2,921 2,821 2,885 1,243,400
2024/03/18 2,818 2,844 2,804 2,834 1,053,800
2024/03/15 2,798 2,823 2,775 2,792 1,278,400
2024/03/14 2,808 2,827 2,786 2,799 808,700
2024/03/13 2,839 2,847 2,781 2,816 838,700
2024/03/12 2,836 2,837 2,742 2,799 1,034,900
2024/03/11 2,896 2,905 2,785 2,822 1,109,700
2024/03/08 2,888 2,933 2,873 2,899 1,030,900
2024/03/07 2,926 3,008 2,912 2,938 1,421,400
2024/03/06 2,880 2,926 2,872 2,926 1,021,600
2024/03/05 2,897 2,898 2,840 2,870 1,059,500
2024/03/04 2,860 2,888 2,848 2,870 1,766,100
2024/03/01 2,770 2,877 2,769 2,856 2,015,400
2024/02/29 2,739 2,762 2,732 2,762 2,220,000
2024/02/28 2,713 2,759 2,689 2,704 1,135,500
2024/02/27 2,708 2,756 2,708 2,720 1,080,100
2024/02/26 2,720 2,728 2,697 2,716 1,127,300
2024/02/22 2,658 2,729 2,655 2,721 1,150,400
2024/02/21 2,671 2,687 2,636 2,653 909,700
2024/02/20 2,689 2,706 2,675 2,679 901,800
2024/02/19 2,677 2,715 2,673 2,695 949,900
2024/02/16 2,625 2,671 2,619 2,656 1,223,000
2024/02/15 2,709 2,720 2,608 2,610 3,281,100
2024/02/14 2,800 2,856 2,790 2,791 1,454,000
2024/02/13 2,763 2,825 2,752 2,819 1,608,400
2024/02/09 2,738 2,764 2,723 2,751 702,600
2024/02/08 2,754 2,787 2,739 2,751 1,015,200
2024/02/07 2,706 2,739 2,697 2,735 773,500
2024/02/06 2,748 2,749 2,707 2,712 848,400
2024/02/05 2,721 2,773 2,697 2,751 1,056,000
2024/02/02 2,709 2,711 2,677 2,702 1,081,600
2024/02/01 2,735 2,739 2,691 2,709 2,068,800
2024/01/31 2,720 2,775 2,714 2,774 1,172,500
2024/01/30 2,715 2,716 2,699 2,707 564,100
2024/01/29 2,681 2,727 2,681 2,722 665,900
2024/01/26 2,719 2,719 2,669 2,669 815,200
2024/01/25 2,730 2,743 2,717 2,721 687,900
2024/01/24 2,665 2,724 2,662 2,723 1,099,300
2024/01/23 2,694 2,700 2,660 2,672 750,800
2024/01/22 2,650 2,683 2,641 2,682 625,000
2024/01/19 2,670 2,676 2,627 2,637 658,700
2024/01/18 2,669 2,678 2,638 2,642 723,300
2024/01/17 2,664 2,705 2,656 2,663 995,400
2024/01/16 2,673 2,676 2,634 2,645 588,800
2024/01/15 2,636 2,668 2,636 2,659 703,700
2024/01/12 2,640 2,640 2,598 2,626 1,114,500
2024/01/11 2,625 2,662 2,623 2,627 1,208,900
2024/01/10 2,648 2,651 2,622 2,629 1,147,900
2024/01/09 2,703 2,739 2,654 2,668 1,911,000
2024/01/05 2,629 2,676 2,625 2,662 1,567,500
2024/01/04 2,554 2,604 2,511 2,589 1,749,400
2023/12/29 2,489 2,508 2,481 2,504 720,700
2023/12/28 2,459 2,485 2,459 2,469 618,200
2023/12/27 2,481 2,488 2,464 2,475 849,700
2023/12/26 2,480 2,485 2,455 2,473 532,700
2023/12/25 2,497 2,498 2,469 2,473 355,200
2023/12/22 2,468 2,500 2,462 2,479 796,700
2023/12/21 2,442 2,479 2,425 2,465 1,497,600
2023/12/20 2,466 2,489 2,433 2,437 1,254,300
2023/12/19 2,519 2,536 2,470 2,485 1,333,000
2023/12/18 2,496 2,514 2,453 2,499 1,027,100
2023/12/15 2,500 2,529 2,479 2,517 1,631,200
2023/12/14 2,626 2,637 2,527 2,528 1,542,900
2023/12/13 2,660 2,678 2,646 2,669 738,000
2023/12/12 2,676 2,676 2,635 2,643 791,500
2023/12/11 2,700 2,700 2,661 2,677 890,600
2023/12/08 2,673 2,712 2,652 2,680 1,441,900
2023/12/07 2,644 2,667 2,623 2,665 1,195,800
2023/12/06 2,624 2,653 2,610 2,651 1,349,800
2023/12/05 2,694 2,697 2,603 2,611 1,637,600
2023/12/04 2,700 2,723 2,652 2,676 1,703,800
2023/12/01 2,781 2,791 2,724 2,747 1,442,900
2023/11/30 2,719 2,777 2,714 2,765 2,081,000
2023/11/29 2,778 2,796 2,742 2,743 910,800
2023/11/28 2,827 2,851 2,794 2,807 770,000
2023/11/27 2,850 2,855 2,802 2,849 835,100
2023/11/24 2,841 2,843 2,816 2,834 594,900
2023/11/22 2,823 2,843 2,806 2,808 579,600
2023/11/21 2,824 2,843 2,795 2,802 870,600
2023/11/20 2,787 2,868 2,787 2,824 1,479,900
2023/11/17 2,768 2,895 2,765 2,887 1,721,900
2023/11/16 2,785 2,821 2,783 2,805 949,300
2023/11/15 2,818 2,823 2,708 2,771 1,894,100
2023/11/14 2,850 2,896 2,806 2,842 1,276,100
2023/11/13 2,751 2,804 2,750 2,802 1,050,800
2023/11/10 2,722 2,770 2,714 2,764 941,500
2023/11/09 2,691 2,721 2,637 2,704 1,393,300
2023/11/08 2,823 2,840 2,679 2,708 1,764,200
2023/11/07 2,860 2,901 2,848 2,849 1,222,400
2023/11/06 2,913 2,921 2,871 2,882 1,652,000
2023/11/02 2,966 2,968 2,915 2,924 1,407,200
2023/11/01 2,931 2,978 2,931 2,962 2,420,100
2023/10/31 2,851 2,900 2,821 2,897 2,315,300
2023/10/30 2,776 2,819 2,771 2,795 4,172,800
2023/10/27 2,772 2,813 2,740 2,813 1,690,500
2023/10/26 2,769 2,789 2,735 2,759 1,085,500
2023/10/25 2,710 2,783 2,707 2,766 1,298,600
2023/10/24 2,692 2,722 2,667 2,710 922,500
2023/10/23 2,717 2,725 2,704 2,713 872,600
2023/10/20 2,726 2,756 2,706 2,717 995,900
2023/10/19 2,715 2,748 2,707 2,716 846,900
2023/10/18 2,700 2,759 2,685 2,743 2,393,900
2023/10/17 2,660 2,675 2,636 2,660 1,012,200
2023/10/16 2,631 2,657 2,620 2,650 1,005,600
2023/10/13 2,687 2,694 2,649 2,656 896,300
2023/10/12 2,671 2,698 2,659 2,689 1,589,700
2023/10/11 2,647 2,666 2,623 2,652 946,900
2023/10/10 2,651 2,683 2,640 2,670 1,867,000
2023/10/06 2,568 2,623 2,553 2,617 1,567,500
2023/10/05 2,500 2,568 2,500 2,568 1,442,500
2023/10/04 2,530 2,539 2,493 2,505 1,125,400
2023/10/03 2,585 2,589 2,539 2,560 1,639,500
2023/10/02 2,521 2,595 2,521 2,564 1,435,000
2023/09/29 2,552 2,569 2,493 2,521 1,625,300
2023/09/28 2,558 2,587 2,541 2,555 1,740,500
2023/09/27 2,599 2,611 2,564 2,606 1,988,800
2023/09/26 2,551 2,599 2,544 2,585 1,440,700
2023/09/25 2,566 2,566 2,532 2,533 842,100
2023/09/22 2,565 2,588 2,536 2,574 1,267,500
2023/09/21 2,588 2,591 2,559 2,566 967,500
2023/09/20 2,640 2,650 2,562 2,574 1,468,900
2023/09/19 2,570 2,625 2,567 2,625 1,076,500
2023/09/15 2,581 2,632 2,568 2,579 2,256,500
2023/09/14 2,571 2,580 2,560 2,566 1,358,900
2023/09/13 2,495 2,529 2,478 2,519 1,406,300
2023/09/12 2,508 2,509 2,469 2,492 793,400
2023/09/11 2,477 2,506 2,471 2,499 939,800
2023/09/08 2,474 2,486 2,433 2,446 1,251,700
2023/09/07 2,452 2,476 2,450 2,468 882,000
2023/09/06 2,423 2,466 2,419 2,459 811,600
2023/09/05 2,421 2,425 2,391 2,415 654,300
2023/09/04 2,366 2,407 2,358 2,407 881,400
2023/09/01 2,346 2,377 2,331 2,366 903,500
2023/08/31 2,308 2,348 2,302 2,348 1,767,200
2023/08/30 2,319 2,336 2,314 2,318 564,900
2023/08/29 2,319 2,328 2,303 2,315 394,300
2023/08/28 2,328 2,337 2,318 2,322 593,700
2023/08/25 2,311 2,319 2,301 2,317 606,700
2023/08/24 2,289 2,320 2,284 2,313 932,500
2023/08/23 2,268 2,297 2,261 2,294 563,300
2023/08/22 2,239 2,285 2,233 2,278 787,700
2023/08/21 2,253 2,259 2,226 2,226 737,600
2023/08/18 2,239 2,265 2,239 2,253 704,900
2023/08/17 2,237 2,243 2,193 2,239 797,600
2023/08/16 2,257 2,266 2,226 2,226 1,429,500
2023/08/15 2,304 2,324 2,296 2,302 854,000
2023/08/14 2,295 2,329 2,276 2,286 1,345,200
2023/08/10 2,277 2,306 2,273 2,306 1,112,100
2023/08/09 2,273 2,273 2,242 2,266 774,400
2023/08/08 2,256 2,266 2,247 2,264 678,400
2023/08/07 2,241 2,265 2,230 2,253 502,400
2023/08/04 2,225 2,244 2,215 2,240 791,700
2023/08/03 2,250 2,252 2,222 2,231 1,071,200
2023/08/02 2,243 2,280 2,238 2,256 1,224,300
2023/08/01 2,300 2,300 2,274 2,280 855,300
2023/07/31 2,354 2,375 2,293 2,299 1,924,100
2023/07/28 2,250 2,364 2,247 2,344 3,063,700
2023/07/27 2,230 2,236 2,217 2,236 843,100
2023/07/26 2,219 2,224 2,202 2,223 676,600
2023/07/25 2,219 2,237 2,215 2,234 753,400
2023/07/24 2,199 2,223 2,186 2,212 747,500
2023/07/21 2,230 2,231 2,194 2,202 678,100
2023/07/20 2,230 2,230 2,202 2,207 869,400
2023/07/19 2,205 2,236 2,204 2,229 972,400
2023/07/18 2,193 2,224 2,189 2,203 757,800
2023/07/14 2,210 2,224 2,187 2,213 683,200
2023/07/13 2,228 2,238 2,210 2,210 613,200
2023/07/12 2,231 2,257 2,204 2,248 963,400
2023/07/11 2,237 2,237 2,222 2,227 637,000
2023/07/10 2,244 2,261 2,233 2,237 775,300
2023/07/07 2,213 2,254 2,196 2,231 845,100
2023/07/06 2,244 2,251 2,222 2,228 1,222,400
2023/07/05 2,223 2,258 2,218 2,249 1,114,100
2023/07/04 2,196 2,223 2,189 2,223 724,500
2023/07/03 2,174 2,199 2,172 2,192 1,105,700
2023/06/30 2,174 2,174 2,157 2,167 1,022,800
2023/06/29 2,150 2,168 2,146 2,163 1,899,500
2023/06/28 2,167 2,176 2,149 2,166 946,000
2023/06/27 2,150 2,163 2,142 2,156 1,369,600

このページの先頭へ