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
2016/12/30 2,496 2,511 2,472 2,503 366,100
2016/12/29 2,500 2,516 2,488 2,504 395,500
2016/12/28 2,533 2,543 2,518 2,528 326,000
2016/12/27 2,531 2,549 2,525 2,535 489,200
2016/12/26 2,561 2,566 2,540 2,541 395,300
2016/12/22 2,590 2,593 2,543 2,567 607,100
2016/12/21 2,571 2,603 2,571 2,590 612,500
2016/12/20 2,590 2,598 2,568 2,590 696,900
2016/12/19 2,596 2,598 2,575 2,583 482,300
2016/12/16 2,585 2,599 2,575 2,599 621,300
2016/12/15 2,588 2,606 2,560 2,579 707,700
2016/12/14 2,540 2,588 2,540 2,575 555,700
2016/12/13 2,551 2,583 2,538 2,570 471,200
2016/12/12 2,545 2,644 2,540 2,576 1,740,100
2016/12/09 2,489 2,497 2,474 2,487 762,800
2016/12/08 2,470 2,489 2,453 2,481 490,400
2016/12/07 2,410 2,459 2,409 2,451 569,900
2016/12/06 2,400 2,414 2,388 2,394 373,000
2016/12/05 2,417 2,417 2,374 2,386 348,200
2016/12/02 2,357 2,435 2,357 2,427 881,100
2016/12/01 2,335 2,383 2,331 2,360 727,700
2016/11/30 2,321 2,328 2,308 2,309 354,400
2016/11/29 2,333 2,339 2,312 2,337 322,700
2016/11/28 2,300 2,344 2,297 2,341 326,600
2016/11/25 2,345 2,356 2,305 2,326 473,000
2016/11/24 2,340 2,359 2,333 2,338 519,100
2016/11/22 2,278 2,320 2,263 2,320 496,600
2016/11/21 2,270 2,305 2,268 2,290 514,200
2016/11/18 2,298 2,300 2,266 2,272 487,600
2016/11/17 2,262 2,278 2,246 2,272 481,800
2016/11/16 2,277 2,310 2,272 2,310 669,900
2016/11/15 2,270 2,270 2,207 2,267 540,700
2016/11/14 2,219 2,262 2,215 2,260 496,000
2016/11/11 2,230 2,264 2,186 2,200 861,900
2016/11/10 2,184 2,214 2,138 2,212 880,100
2016/11/09 2,172 2,205 2,018 2,061 843,700
2016/11/08 2,160 2,169 2,153 2,154 194,300
2016/11/07 2,137 2,163 2,137 2,147 290,900
2016/11/04 2,143 2,143 2,102 2,121 458,100
2016/11/02 2,190 2,190 2,147 2,158 397,800
2016/11/01 2,210 2,219 2,196 2,214 292,000
2016/10/31 2,167 2,202 2,167 2,202 305,300
2016/10/28 2,150 2,184 2,147 2,179 605,600
2016/10/27 2,148 2,154 2,137 2,145 243,000
2016/10/26 2,140 2,145 2,132 2,143 298,000
2016/10/25 2,148 2,157 2,135 2,139 260,500
2016/10/24 2,147 2,158 2,133 2,140 272,200
2016/10/21 2,160 2,165 2,144 2,147 285,100
2016/10/20 2,137 2,153 2,126 2,153 303,100
2016/10/19 2,135 2,138 2,123 2,130 292,000
2016/10/18 2,140 2,153 2,129 2,142 375,700
2016/10/17 2,153 2,180 2,146 2,154 504,000
2016/10/14 2,154 2,188 2,152 2,171 275,200
2016/10/13 2,181 2,199 2,153 2,163 332,300
2016/10/12 2,180 2,193 2,172 2,176 297,900
2016/10/11 2,190 2,220 2,190 2,211 306,800
2016/10/07 2,188 2,211 2,183 2,205 227,700
2016/10/06 2,188 2,211 2,183 2,197 507,200
2016/10/05 2,161 2,185 2,159 2,184 393,200
2016/10/04 2,153 2,181 2,151 2,160 294,200
2016/10/03 2,215 2,215 2,164 2,167 402,300
2016/09/30 2,180 2,213 2,131 2,198 535,100
2016/09/29 2,220 2,225 2,203 2,206 282,800
2016/09/28 2,250 2,252 2,198 2,207 321,500
2016/09/27 2,250 2,264 2,202 2,264 521,800
2016/09/26 2,340 2,340 2,261 2,268 358,300
2016/09/23 2,350 2,363 2,330 2,340 402,200
2016/09/21 2,255 2,390 2,237 2,386 1,029,300
2016/09/20 2,251 2,303 2,251 2,275 359,300
2016/09/16 2,245 2,288 2,235 2,286 437,400
2016/09/15 2,257 2,264 2,223 2,239 395,100
2016/09/14 2,218 2,295 2,211 2,282 981,300
2016/09/13 2,205 2,221 2,181 2,182 290,700
2016/09/12 2,166 2,207 2,163 2,204 354,500
2016/09/09 2,190 2,202 2,183 2,184 249,000
2016/09/08 2,208 2,209 2,177 2,189 262,800
2016/09/07 2,208 2,219 2,188 2,214 338,200
2016/09/06 2,213 2,249 2,212 2,237 265,600
2016/09/05 2,203 2,220 2,190 2,209 394,600
2016/09/02 2,174 2,194 2,169 2,189 281,300
2016/09/01 2,174 2,174 2,158 2,171 310,900
2016/08/31 2,194 2,210 2,180 2,186 280,200
2016/08/30 2,160 2,180 2,160 2,180 101,500
2016/08/29 2,170 2,199 2,163 2,170 337,100
2016/08/26 2,172 2,172 2,144 2,149 239,500
2016/08/25 2,163 2,196 2,152 2,190 315,800
2016/08/24 2,175 2,188 2,140 2,158 475,200
2016/08/23 2,218 2,231 2,163 2,167 410,500
2016/08/22 2,257 2,269 2,227 2,236 316,100
2016/08/19 2,250 2,279 2,236 2,270 251,900
2016/08/18 2,242 2,306 2,215 2,269 718,500
2016/08/17 2,178 2,262 2,168 2,256 695,000
2016/08/16 2,188 2,194 2,143 2,147 360,600
2016/08/15 2,205 2,217 2,156 2,164 731,600
2016/08/12 2,288 2,297 2,255 2,273 270,000
2016/08/10 2,280 2,288 2,244 2,253 304,400
2016/08/09 2,272 2,309 2,270 2,290 318,500
2016/08/08 2,248 2,316 2,248 2,290 583,100
2016/08/05 2,249 2,259 2,205 2,219 281,400
2016/08/04 2,174 2,259 2,169 2,250 577,200
2016/08/03 2,155 2,189 2,151 2,172 346,800
2016/08/02 2,200 2,225 2,181 2,195 374,300
2016/08/01 2,175 2,237 2,140 2,229 855,100
2016/07/29 2,080 2,237 2,066 2,232 1,043,100
2016/07/28 2,119 2,127 2,081 2,082 352,800
2016/07/27 2,133 2,184 2,089 2,138 957,200
2016/07/26 2,165 2,165 2,122 2,146 368,600
2016/07/25 2,168 2,193 2,149 2,154 544,200
2016/07/22 2,111 2,146 2,101 2,139 443,500
2016/07/21 2,130 2,157 2,121 2,143 548,700
2016/07/20 2,085 2,103 2,069 2,099 367,800
2016/07/19 2,148 2,148 2,096 2,112 448,900
2016/07/15 2,058 2,112 2,047 2,093 663,300
2016/07/14 2,059 2,064 2,035 2,048 381,600
2016/07/13 2,100 2,107 2,056 2,061 704,900
2016/07/12 2,017 2,075 2,010 2,062 681,400
2016/07/11 1,982 1,988 1,956 1,980 419,000
2016/07/08 1,960 1,968 1,927 1,927 554,500
2016/07/07 1,979 2,005 1,960 1,966 544,700
2016/07/06 2,019 2,024 1,967 1,991 782,600
2016/07/05 2,059 2,064 2,030 2,043 358,400
2016/07/04 2,087 2,088 2,055 2,075 260,100
2016/07/01 2,134 2,135 2,084 2,087 414,400
2016/06/30 2,108 2,126 2,081 2,091 512,500
2016/06/29 2,050 2,087 2,037 2,085 646,600
2016/06/28 2,005 2,030 1,980 2,014 781,900
2016/06/27 2,010 2,060 1,995 2,037 950,900
2016/06/24 2,166 2,174 1,981 1,991 1,436,900
2016/06/23 2,130 2,145 2,116 2,139 479,300
2016/06/22 2,168 2,168 2,130 2,135 463,700
2016/06/21 2,168 2,169 2,138 2,164 456,200
2016/06/20 2,170 2,187 2,145 2,168 698,400
2016/06/17 2,152 2,182 2,136 2,161 780,000
2016/06/16 2,222 2,222 2,177 2,185 469,600
2016/06/15 2,223 2,264 2,218 2,242 261,200
2016/06/14 2,232 2,252 2,220 2,241 454,700
2016/06/13 2,263 2,265 2,231 2,231 373,500
2016/06/10 2,312 2,315 2,282 2,307 472,200
2016/06/09 2,353 2,363 2,318 2,321 371,800
2016/06/08 2,366 2,378 2,342 2,373 467,200
2016/06/07 2,380 2,397 2,361 2,380 278,900
2016/06/06 2,353 2,386 2,345 2,380 386,100
2016/06/03 2,390 2,405 2,377 2,395 304,600
2016/06/02 2,446 2,450 2,395 2,401 435,800
2016/06/01 2,465 2,488 2,460 2,469 367,200
2016/05/31 2,550 2,553 2,467 2,491 1,017,400
2016/05/30 2,415 2,433 2,398 2,428 294,600
2016/05/27 2,390 2,405 2,375 2,399 273,200
2016/05/26 2,425 2,445 2,387 2,392 283,300
2016/05/25 2,410 2,419 2,400 2,410 394,000
2016/05/24 2,378 2,382 2,358 2,369 282,100
2016/05/23 2,390 2,393 2,345 2,386 427,800
2016/05/20 2,374 2,409 2,370 2,406 280,000
2016/05/19 2,405 2,423 2,387 2,390 351,400
2016/05/18 2,365 2,398 2,345 2,370 510,900
2016/05/17 2,353 2,375 2,339 2,354 512,200
2016/05/16 2,350 2,357 2,312 2,344 777,100
2016/05/13 2,400 2,424 2,382 2,382 408,500
2016/05/12 2,401 2,429 2,388 2,422 303,400
2016/05/11 2,439 2,460 2,410 2,422 337,000
2016/05/10 2,395 2,438 2,379 2,437 560,700
2016/05/09 2,402 2,424 2,386 2,396 426,100
2016/05/06 2,419 2,443 2,403 2,414 470,200
2016/05/02 2,407 2,457 2,407 2,445 648,200
2016/04/28 2,661 2,695 2,514 2,523 1,196,700
2016/04/27 2,648 2,676 2,595 2,631 2,148,100
2016/04/26 2,659 2,671 2,627 2,649 495,100
2016/04/25 2,678 2,699 2,640 2,685 701,100
2016/04/22 2,601 2,683 2,601 2,656 772,600
2016/04/21 2,645 2,657 2,623 2,644 481,000
2016/04/20 2,620 2,636 2,594 2,616 555,700
2016/04/19 2,581 2,615 2,566 2,610 536,600
2016/04/18 2,520 2,554 2,514 2,537 411,000
2016/04/15 2,600 2,633 2,589 2,620 432,500
2016/04/14 2,570 2,635 2,565 2,635 702,400
2016/04/13 2,500 2,562 2,481 2,551 596,600
2016/04/12 2,421 2,488 2,419 2,478 636,600
2016/04/11 2,426 2,438 2,396 2,421 763,700
2016/04/08 2,400 2,456 2,365 2,434 824,900
2016/04/07 2,452 2,460 2,402 2,420 619,300
2016/04/06 2,469 2,503 2,441 2,455 526,100
2016/04/05 2,525 2,555 2,467 2,477 744,200
2016/04/04 2,488 2,565 2,468 2,559 756,100
2016/04/01 2,595 2,598 2,507 2,519 607,800
2016/03/31 2,624 2,647 2,600 2,601 645,100
2016/03/30 2,630 2,643 2,606 2,611 488,400
2016/03/29 2,662 2,685 2,628 2,636 579,200
2016/03/28 2,641 2,667 2,636 2,662 569,200
2016/03/25 2,620 2,657 2,598 2,641 545,600
2016/03/24 2,665 2,675 2,630 2,655 428,400
2016/03/23 2,696 2,711 2,657 2,675 466,600
2016/03/22 2,652 2,697 2,652 2,689 391,800
2016/03/18 2,614 2,639 2,593 2,626 659,700
2016/03/17 2,641 2,669 2,613 2,632 354,100
2016/03/16 2,651 2,670 2,631 2,639 411,900
2016/03/15 2,689 2,702 2,670 2,686 528,700
2016/03/14 2,683 2,713 2,671 2,705 461,800
2016/03/11 2,600 2,650 2,587 2,650 648,800
2016/03/10 2,616 2,649 2,603 2,637 368,600
2016/03/09 2,634 2,640 2,591 2,602 536,800
2016/03/08 2,669 2,686 2,616 2,675 663,500
2016/03/07 2,700 2,702 2,616 2,641 660,900
2016/03/04 2,700 2,727 2,678 2,712 725,000
2016/03/03 2,580 2,696 2,580 2,690 910,300
2016/03/02 2,533 2,599 2,533 2,569 952,200
2016/03/01 2,473 2,511 2,465 2,493 811,700
2016/02/29 2,484 2,493 2,452 2,474 765,600
2016/02/26 2,453 2,485 2,422 2,447 699,900
2016/02/25 2,420 2,465 2,420 2,459 563,400
2016/02/24 2,362 2,404 2,348 2,400 458,800
2016/02/23 2,378 2,405 2,374 2,383 476,200
2016/02/22 2,380 2,404 2,359 2,377 384,700
2016/02/19 2,400 2,410 2,364 2,381 401,700
2016/02/18 2,442 2,456 2,407 2,421 614,200
2016/02/17 2,439 2,472 2,377 2,392 890,900
2016/02/16 2,420 2,497 2,410 2,458 775,000
2016/02/15 2,348 2,469 2,312 2,443 1,309,300
2016/02/12 2,191 2,298 2,178 2,253 1,652,100
2016/02/10 2,311 2,364 2,255 2,273 1,288,800
2016/02/09 2,300 2,368 2,298 2,311 1,194,900
2016/02/08 2,291 2,419 2,280 2,375 977,400
2016/02/05 2,430 2,440 2,300 2,345 1,451,800
2016/02/04 2,438 2,489 2,422 2,454 714,600
2016/02/03 2,470 2,501 2,431 2,467 1,239,500
2016/02/02 2,495 2,560 2,408 2,478 1,873,200
2016/02/01 2,676 2,676 2,487 2,504 2,691,100
2016/01/29 2,731 2,797 2,661 2,742 1,037,800
2016/01/28 2,746 2,759 2,725 2,739 301,600
2016/01/27 2,741 2,779 2,739 2,756 507,800
2016/01/26 2,671 2,710 2,647 2,699 498,700
2016/01/25 2,720 2,730 2,685 2,701 678,200
2016/01/22 2,650 2,677 2,606 2,670 939,100
2016/01/21 2,602 2,695 2,575 2,599 1,443,900
2016/01/20 2,795 2,795 2,636 2,645 1,090,500
2016/01/19 2,721 2,789 2,721 2,761 725,800
2016/01/18 2,726 2,763 2,702 2,751 749,700
2016/01/15 2,839 2,844 2,750 2,771 959,900
2016/01/14 2,745 2,748 2,698 2,744 1,194,200
2016/01/13 2,769 2,872 2,769 2,845 1,188,700
2016/01/12 2,833 2,855 2,741 2,753 1,375,000
2016/01/08 2,879 2,910 2,832 2,861 1,528,700
2016/01/07 2,943 2,954 2,888 2,906 1,761,300
2016/01/06 3,020 3,030 2,951 2,984 1,776,100
2016/01/05 3,075 3,130 3,000 3,030 1,656,400
2016/01/04 3,085 3,135 3,070 3,085 2,267,500

このページの先頭へ