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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,549 | 1,561 | 1,533 | 1,560 | 1,595,600 |
| 2026/06/15 | 1,536 | 1,589 | 1,530 | 1,565 | 1,853,000 |
| 2026/06/12 | 1,540 | 1,563 | 1,520 | 1,541 | 3,388,500 |
| 2026/06/11 | 1,570 | 1,588 | 1,529 | 1,535 | 2,324,000 |
| 2026/06/10 | 1,557 | 1,615 | 1,555 | 1,568 | 4,057,700 |
| 2026/06/09 | 1,476 | 1,515 | 1,460 | 1,505 | 3,739,000 |
| 2026/06/08 | 1,424 | 1,455 | 1,415 | 1,455 | 2,788,700 |
| 2026/06/05 | 1,435 | 1,458 | 1,419 | 1,423 | 2,638,600 |
| 2026/06/04 | 1,391 | 1,414 | 1,382 | 1,405 | 1,908,600 |
| 2026/06/03 | 1,437 | 1,453 | 1,416 | 1,430 | 3,246,600 |
| 2026/06/02 | 1,383 | 1,410 | 1,367 | 1,408 | 2,243,900 |
| 2026/06/01 | 1,412 | 1,431 | 1,396 | 1,406 | 3,698,000 |
| 2026/05/29 | 1,400 | 1,442 | 1,391 | 1,430 | 6,682,400 |
| 2026/05/28 | 1,462 | 1,465 | 1,411 | 1,414 | 3,211,400 |
| 2026/05/27 | 1,471 | 1,496 | 1,462 | 1,479 | 2,426,500 |
| 2026/05/26 | 1,479 | 1,496 | 1,462 | 1,481 | 2,087,300 |
| 2026/05/25 | 1,506 | 1,519 | 1,471 | 1,474 | 2,491,400 |
| 2026/05/22 | 1,551 | 1,560 | 1,512 | 1,527 | 2,381,800 |
| 2026/05/21 | 1,530 | 1,564 | 1,527 | 1,544 | 2,416,500 |
| 2026/05/20 | 1,535 | 1,558 | 1,516 | 1,529 | 3,038,800 |
| 2026/05/19 | 1,475 | 1,525 | 1,475 | 1,525 | 3,973,700 |
| 2026/05/18 | 1,530 | 1,556 | 1,450 | 1,464 | 6,689,000 |
| 2026/05/15 | 1,616 | 1,650 | 1,605 | 1,648 | 3,197,800 |
| 2026/05/14 | 1,611 | 1,618 | 1,595 | 1,595 | 1,451,800 |
| 2026/05/13 | 1,568 | 1,629 | 1,565 | 1,618 | 2,506,300 |
| 2026/05/12 | 1,564 | 1,572 | 1,541 | 1,554 | 1,467,900 |
| 2026/05/11 | 1,554 | 1,554 | 1,525 | 1,548 | 1,692,900 |
| 2026/05/08 | 1,567 | 1,573 | 1,541 | 1,559 | 2,248,300 |
| 2026/05/07 | 1,578 | 1,585 | 1,543 | 1,573 | 2,658,100 |
| 2026/05/01 | 1,519 | 1,544 | 1,509 | 1,531 | 1,966,200 |
| 2026/04/30 | 1,525 | 1,533 | 1,498 | 1,526 | 2,438,600 |
| 2026/04/28 | 1,511 | 1,526 | 1,492 | 1,526 | 2,206,100 |
| 2026/04/27 | 1,481 | 1,494 | 1,467 | 1,491 | 1,582,000 |
| 2026/04/24 | 1,506 | 1,513 | 1,474 | 1,496 | 1,562,300 |
| 2026/04/23 | 1,476 | 1,514 | 1,459 | 1,506 | 2,535,100 |
| 2026/04/22 | 1,542 | 1,545 | 1,498 | 1,498 | 2,303,300 |
| 2026/04/21 | 1,578 | 1,580 | 1,543 | 1,543 | 2,341,600 |
| 2026/04/20 | 1,614 | 1,615 | 1,574 | 1,577 | 1,268,700 |
| 2026/04/17 | 1,644 | 1,669 | 1,601 | 1,601 | 2,388,400 |
| 2026/04/16 | 1,667 | 1,677 | 1,651 | 1,670 | 2,005,300 |
| 2026/04/15 | 1,650 | 1,670 | 1,641 | 1,645 | 2,605,700 |
| 2026/04/14 | 1,613 | 1,637 | 1,608 | 1,625 | 2,380,300 |
| 2026/04/13 | 1,583 | 1,608 | 1,576 | 1,585 | 1,427,800 |
| 2026/04/10 | 1,596 | 1,608 | 1,590 | 1,596 | 1,846,300 |
| 2026/04/09 | 1,630 | 1,633 | 1,587 | 1,598 | 2,056,500 |
| 2026/04/08 | 1,654 | 1,658 | 1,626 | 1,636 | 2,197,000 |
| 2026/04/07 | 1,600 | 1,618 | 1,583 | 1,602 | 1,798,300 |
| 2026/04/06 | 1,619 | 1,624 | 1,594 | 1,595 | 2,097,800 |
| 2026/04/03 | 1,627 | 1,637 | 1,606 | 1,620 | 1,850,500 |
| 2026/03/27 | 4,870 | 4,928 | 4,824 | 4,916 | 1,074,600 |
| 2026/03/26 | 4,832 | 4,893 | 4,755 | 4,807 | 783,400 |
| 2026/03/25 | 4,821 | 4,912 | 4,803 | 4,879 | 838,300 |
| 2026/03/24 | 4,744 | 4,758 | 4,639 | 4,664 | 603,900 |
| 2026/03/23 | 4,600 | 4,665 | 4,572 | 4,604 | 1,106,200 |
| 2026/03/19 | 4,750 | 4,775 | 4,706 | 4,709 | 1,153,500 |
| 2026/03/18 | 4,766 | 4,846 | 4,755 | 4,817 | 770,800 |
| 2026/03/17 | 4,730 | 4,762 | 4,664 | 4,699 | 867,100 |
| 2026/03/16 | 4,644 | 4,683 | 4,602 | 4,630 | 722,000 |
| 2026/03/13 | 4,550 | 4,659 | 4,525 | 4,595 | 1,036,800 |
| 2026/03/12 | 4,710 | 4,733 | 4,533 | 4,609 | 1,099,800 |
| 2026/03/11 | 4,750 | 4,847 | 4,739 | 4,761 | 855,700 |
| 2026/03/10 | 4,700 | 4,773 | 4,638 | 4,720 | 1,086,200 |
| 2026/03/09 | 4,500 | 4,595 | 4,455 | 4,567 | 1,200,300 |
| 2026/03/06 | 4,708 | 4,739 | 4,649 | 4,739 | 953,700 |
| 2026/03/05 | 4,865 | 4,915 | 4,733 | 4,764 | 1,267,300 |
| 2026/03/04 | 4,815 | 4,833 | 4,628 | 4,655 | 1,336,200 |
| 2026/03/03 | 5,007 | 5,038 | 4,860 | 4,860 | 985,000 |
| 2026/03/02 | 4,930 | 5,010 | 4,850 | 5,007 | 1,204,000 |
| 2026/02/27 | 5,123 | 5,124 | 5,025 | 5,102 | 1,559,600 |
| 2026/02/26 | 5,003 | 5,124 | 4,972 | 5,023 | 1,327,000 |
| 2026/02/25 | 5,024 | 5,035 | 4,881 | 4,886 | 1,100,200 |
| 2026/02/24 | 4,957 | 5,035 | 4,908 | 5,035 | 1,411,000 |
| 2026/02/20 | 4,922 | 4,981 | 4,862 | 4,959 | 1,088,600 |
| 2026/02/19 | 4,870 | 4,954 | 4,861 | 4,954 | 702,800 |
| 2026/02/18 | 4,947 | 4,964 | 4,862 | 4,883 | 895,200 |
| 2026/02/17 | 4,953 | 5,035 | 4,874 | 4,877 | 1,218,500 |
| 2026/02/16 | 5,100 | 5,121 | 4,858 | 4,890 | 1,622,000 |
| 2026/02/13 | 5,143 | 5,209 | 5,105 | 5,121 | 1,336,300 |
| 2026/02/12 | 5,256 | 5,263 | 5,143 | 5,143 | 1,819,000 |
| 2026/02/10 | 5,236 | 5,315 | 5,218 | 5,290 | 806,400 |
| 2026/02/09 | 5,204 | 5,228 | 5,163 | 5,211 | 1,017,800 |
| 2026/02/06 | 4,940 | 5,012 | 4,928 | 5,012 | 794,300 |
| 2026/02/05 | 4,969 | 4,977 | 4,902 | 4,943 | 921,700 |
| 2026/02/04 | 4,861 | 4,908 | 4,805 | 4,908 | 897,100 |
| 2026/02/03 | 4,770 | 4,892 | 4,753 | 4,861 | 970,300 |
| 2026/02/02 | 4,825 | 4,862 | 4,700 | 4,700 | 1,096,900 |
| 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 |