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
2017/12/29 2,641 2,662 2,633 2,653 229,500
2017/12/28 2,651 2,657 2,637 2,646 290,000
2017/12/27 2,643 2,654 2,641 2,653 238,500
2017/12/26 2,641 2,657 2,640 2,645 337,100
2017/12/25 2,667 2,674 2,640 2,646 260,300
2017/12/22 2,659 2,673 2,652 2,669 391,700
2017/12/21 2,670 2,676 2,654 2,660 274,900
2017/12/20 2,652 2,670 2,630 2,666 538,500
2017/12/19 2,600 2,626 2,592 2,614 527,500
2017/12/18 2,634 2,645 2,621 2,627 388,800
2017/12/15 2,654 2,655 2,604 2,613 520,700
2017/12/14 2,672 2,691 2,616 2,634 693,000
2017/12/13 2,672 2,706 2,670 2,692 653,600
2017/12/12 2,623 2,674 2,623 2,669 555,900
2017/12/11 2,628 2,647 2,614 2,640 424,800
2017/12/08 2,570 2,636 2,570 2,628 783,200
2017/12/07 2,545 2,615 2,543 2,593 1,057,900
2017/12/06 2,540 2,551 2,505 2,536 1,106,600
2017/12/05 2,450 2,483 2,445 2,471 322,800
2017/12/04 2,463 2,463 2,447 2,452 162,800
2017/12/01 2,469 2,477 2,457 2,465 444,600
2017/11/30 2,393 2,463 2,392 2,446 748,900
2017/11/29 2,354 2,390 2,351 2,376 489,000
2017/11/28 2,331 2,344 2,325 2,341 276,700
2017/11/27 2,353 2,361 2,338 2,342 271,900
2017/11/24 2,333 2,347 2,318 2,345 283,500
2017/11/22 2,340 2,351 2,335 2,336 242,500
2017/11/21 2,338 2,349 2,333 2,341 238,100
2017/11/20 2,330 2,353 2,330 2,337 408,200
2017/11/17 2,338 2,340 2,313 2,328 789,000
2017/11/16 2,345 2,359 2,330 2,338 509,900
2017/11/15 2,380 2,404 2,351 2,367 590,300
2017/11/14 2,397 2,404 2,368 2,377 404,800
2017/11/13 2,406 2,412 2,400 2,405 230,700
2017/11/10 2,411 2,428 2,411 2,416 245,300
2017/11/09 2,432 2,467 2,418 2,440 408,800
2017/11/08 2,433 2,439 2,422 2,427 261,500
2017/11/07 2,421 2,453 2,415 2,444 367,600
2017/11/06 2,448 2,452 2,420 2,431 293,900
2017/11/02 2,449 2,451 2,437 2,448 272,800
2017/11/01 2,461 2,466 2,443 2,451 322,300
2017/10/31 2,471 2,471 2,441 2,447 389,300
2017/10/30 2,508 2,508 2,490 2,494 475,000
2017/10/27 2,500 2,512 2,489 2,501 395,000
2017/10/26 2,468 2,490 2,459 2,487 327,300
2017/10/25 2,460 2,498 2,453 2,460 604,000
2017/10/24 2,425 2,457 2,420 2,442 453,500
2017/10/23 2,429 2,436 2,418 2,424 343,600
2017/10/20 2,418 2,422 2,409 2,415 321,400
2017/10/19 2,418 2,430 2,411 2,430 328,900
2017/10/18 2,421 2,427 2,410 2,415 304,800
2017/10/17 2,418 2,423 2,407 2,415 313,900
2017/10/16 2,418 2,436 2,412 2,414 333,300
2017/10/13 2,403 2,423 2,395 2,418 383,700
2017/10/12 2,417 2,422 2,406 2,419 293,700
2017/10/11 2,434 2,440 2,420 2,424 238,600
2017/10/10 2,444 2,445 2,422 2,440 243,000
2017/10/06 2,425 2,455 2,425 2,449 269,500
2017/10/05 2,417 2,425 2,411 2,415 217,000
2017/10/04 2,429 2,447 2,412 2,440 487,300
2017/10/03 2,432 2,434 2,415 2,426 244,600
2017/10/02 2,410 2,434 2,405 2,431 374,800
2017/09/29 2,400 2,418 2,390 2,411 317,400
2017/09/28 2,430 2,448 2,408 2,410 292,200
2017/09/27 2,390 2,412 2,376 2,404 358,700
2017/09/26 2,428 2,437 2,398 2,400 405,100
2017/09/25 2,444 2,459 2,431 2,445 428,700
2017/09/22 2,440 2,446 2,422 2,432 289,300
2017/09/21 2,451 2,493 2,438 2,445 826,100
2017/09/20 2,390 2,440 2,386 2,437 560,500
2017/09/19 2,351 2,399 2,344 2,387 613,100
2017/09/15 2,260 2,325 2,257 2,315 854,100
2017/09/14 2,281 2,284 2,263 2,272 603,300
2017/09/13 2,300 2,324 2,288 2,312 563,000
2017/09/12 2,300 2,325 2,282 2,290 891,000
2017/09/11 2,291 2,300 2,255 2,257 349,100
2017/09/08 2,261 2,290 2,257 2,278 523,200
2017/09/07 2,285 2,305 2,279 2,284 351,400
2017/09/06 2,260 2,277 2,256 2,274 389,600
2017/09/05 2,344 2,346 2,256 2,270 682,000
2017/09/04 2,369 2,378 2,344 2,345 254,300
2017/09/01 2,375 2,387 2,355 2,384 238,900
2017/08/31 2,363 2,378 2,363 2,368 183,400
2017/08/30 2,364 2,380 2,355 2,360 242,200
2017/08/29 2,347 2,361 2,340 2,361 213,000
2017/08/28 2,374 2,384 2,356 2,360 200,400
2017/08/25 2,377 2,394 2,364 2,378 302,700
2017/08/24 2,362 2,367 2,356 2,358 198,200
2017/08/23 2,385 2,397 2,367 2,368 190,000
2017/08/22 2,365 2,383 2,361 2,381 170,700
2017/08/21 2,388 2,391 2,369 2,377 137,600
2017/08/18 2,378 2,387 2,357 2,387 373,100
2017/08/17 2,401 2,408 2,390 2,405 207,400
2017/08/16 2,409 2,419 2,405 2,413 148,300
2017/08/15 2,400 2,428 2,400 2,411 247,500
2017/08/14 2,400 2,412 2,393 2,396 385,700
2017/08/10 2,415 2,423 2,401 2,416 258,900
2017/08/09 2,439 2,444 2,416 2,426 202,100
2017/08/08 2,441 2,446 2,431 2,443 163,500
2017/08/07 2,457 2,462 2,445 2,447 111,000
2017/08/04 2,437 2,441 2,425 2,439 208,100
2017/08/03 2,460 2,466 2,440 2,457 137,900
2017/08/02 2,478 2,479 2,457 2,460 176,700
2017/08/01 2,425 2,475 2,425 2,467 321,400
2017/07/31 2,421 2,446 2,418 2,425 235,200
2017/07/28 2,432 2,439 2,427 2,436 173,800
2017/07/27 2,440 2,453 2,429 2,435 220,600
2017/07/26 2,456 2,467 2,444 2,447 203,900
2017/07/25 2,465 2,472 2,443 2,445 184,500
2017/07/24 2,451 2,459 2,433 2,458 276,900
2017/07/21 2,476 2,480 2,453 2,467 314,100
2017/07/20 2,475 2,496 2,475 2,485 244,400
2017/07/19 2,492 2,498 2,476 2,483 302,700
2017/07/18 2,492 2,506 2,475 2,504 224,400
2017/07/14 2,514 2,521 2,499 2,501 195,600
2017/07/13 2,544 2,547 2,488 2,514 358,700
2017/07/12 2,534 2,547 2,533 2,544 211,500
2017/07/11 2,530 2,565 2,524 2,553 440,800
2017/07/10 2,529 2,535 2,512 2,515 435,000
2017/07/07 2,443 2,511 2,443 2,488 519,500
2017/07/06 2,455 2,475 2,453 2,465 238,800
2017/07/05 2,454 2,474 2,444 2,474 259,300
2017/07/04 2,479 2,494 2,463 2,471 339,900
2017/07/03 2,479 2,490 2,442 2,450 733,300
2017/06/30 2,440 2,491 2,434 2,478 620,700
2017/06/29 2,434 2,449 2,421 2,446 337,200
2017/06/28 2,420 2,444 2,413 2,417 356,600
2017/06/27 2,429 2,434 2,420 2,423 177,700
2017/06/26 2,440 2,440 2,414 2,424 279,300
2017/06/23 2,413 2,432 2,401 2,432 233,800
2017/06/22 2,416 2,420 2,410 2,413 234,700
2017/06/21 2,426 2,433 2,414 2,420 227,800
2017/06/20 2,441 2,457 2,422 2,422 365,700
2017/06/19 2,426 2,436 2,413 2,416 197,000
2017/06/16 2,425 2,450 2,418 2,427 431,500
2017/06/15 2,450 2,455 2,401 2,418 424,100
2017/06/14 2,477 2,478 2,453 2,468 225,100
2017/06/13 2,461 2,494 2,451 2,482 281,200
2017/06/12 2,466 2,510 2,460 2,473 447,000
2017/06/09 2,456 2,461 2,422 2,430 324,900
2017/06/08 2,460 2,489 2,435 2,458 554,200
2017/06/07 2,410 2,460 2,392 2,452 616,600
2017/06/06 2,420 2,447 2,414 2,414 221,000
2017/06/05 2,450 2,450 2,419 2,427 310,900
2017/06/02 2,402 2,468 2,402 2,459 484,800
2017/06/01 2,384 2,412 2,382 2,399 357,300
2017/05/31 2,376 2,384 2,361 2,377 448,900
2017/05/30 2,414 2,414 2,380 2,384 414,200
2017/05/29 2,400 2,401 2,385 2,396 222,100
2017/05/26 2,410 2,419 2,402 2,403 216,500
2017/05/25 2,406 2,421 2,403 2,407 411,000
2017/05/24 2,451 2,466 2,430 2,436 759,200
2017/05/23 2,405 2,409 2,387 2,401 353,300
2017/05/22 2,441 2,449 2,403 2,405 394,000
2017/05/19 2,419 2,442 2,398 2,437 411,500
2017/05/18 2,402 2,420 2,397 2,411 446,100
2017/05/17 2,473 2,479 2,439 2,447 656,300
2017/05/16 2,528 2,571 2,511 2,523 435,400
2017/05/15 2,530 2,563 2,530 2,561 195,200
2017/05/12 2,554 2,568 2,549 2,566 211,100
2017/05/11 2,590 2,593 2,573 2,576 186,700
2017/05/10 2,594 2,607 2,583 2,592 190,100
2017/05/09 2,601 2,607 2,588 2,598 228,900
2017/05/08 2,569 2,608 2,568 2,601 422,300
2017/05/02 2,541 2,566 2,541 2,546 274,600
2017/05/01 2,523 2,544 2,523 2,541 229,900
2017/04/28 2,541 2,572 2,528 2,538 365,500
2017/04/27 2,577 2,582 2,554 2,566 547,900
2017/04/26 2,516 2,537 2,501 2,533 313,800
2017/04/25 2,460 2,504 2,454 2,498 372,200
2017/04/24 2,480 2,484 2,440 2,451 276,000
2017/04/21 2,396 2,455 2,395 2,442 448,800
2017/04/20 2,418 2,440 2,401 2,401 548,400
2017/04/19 2,409 2,424 2,400 2,414 320,000
2017/04/18 2,438 2,459 2,422 2,427 232,300
2017/04/17 2,410 2,435 2,398 2,423 234,600
2017/04/14 2,404 2,439 2,392 2,435 356,600
2017/04/13 2,400 2,435 2,395 2,434 340,800
2017/04/12 2,444 2,462 2,441 2,455 289,600
2017/04/11 2,450 2,489 2,446 2,479 258,800
2017/04/10 2,466 2,493 2,463 2,479 256,600
2017/04/07 2,461 2,483 2,440 2,446 421,300
2017/04/06 2,472 2,483 2,454 2,457 364,200
2017/04/05 2,512 2,515 2,464 2,485 349,800
2017/04/04 2,520 2,533 2,497 2,507 484,600
2017/04/03 2,552 2,564 2,526 2,546 423,600
2017/03/31 2,581 2,600 2,551 2,551 513,500
2017/03/30 2,585 2,592 2,567 2,571 396,800
2017/03/29 2,653 2,674 2,611 2,612 521,200
2017/03/28 2,702 2,709 2,670 2,699 363,800
2017/03/27 2,662 2,665 2,631 2,660 372,000
2017/03/24 2,670 2,703 2,659 2,696 242,200
2017/03/23 2,645 2,667 2,641 2,659 228,200
2017/03/22 2,676 2,688 2,643 2,657 445,200
2017/03/21 2,763 2,766 2,722 2,731 484,000
2017/03/17 2,790 2,803 2,777 2,788 311,600
2017/03/16 2,788 2,813 2,788 2,802 343,900
2017/03/15 2,782 2,820 2,782 2,813 194,300
2017/03/14 2,820 2,832 2,791 2,809 245,300
2017/03/13 2,801 2,811 2,797 2,807 232,600
2017/03/10 2,786 2,816 2,782 2,811 577,000
2017/03/09 2,770 2,777 2,755 2,762 185,300
2017/03/08 2,762 2,765 2,742 2,764 173,600
2017/03/07 2,731 2,765 2,731 2,762 209,800
2017/03/06 2,735 2,760 2,724 2,746 241,100
2017/03/03 2,750 2,776 2,747 2,754 215,800
2017/03/02 2,766 2,783 2,751 2,751 300,400
2017/03/01 2,701 2,742 2,693 2,733 376,100
2017/02/28 2,752 2,775 2,708 2,708 565,900
2017/02/27 2,782 2,785 2,707 2,731 506,100
2017/02/24 2,772 2,815 2,772 2,805 548,800
2017/02/23 2,780 2,795 2,760 2,791 423,400
2017/02/22 2,795 2,797 2,772 2,777 261,500
2017/02/21 2,762 2,793 2,756 2,792 263,000
2017/02/20 2,777 2,789 2,761 2,780 235,800
2017/02/17 2,771 2,787 2,756 2,785 396,800
2017/02/16 2,762 2,777 2,749 2,776 352,800
2017/02/15 2,730 2,783 2,720 2,762 662,900
2017/02/14 2,720 2,732 2,688 2,691 351,400
2017/02/13 2,700 2,734 2,700 2,717 387,700
2017/02/10 2,692 2,700 2,681 2,698 429,500
2017/02/09 2,676 2,687 2,669 2,678 220,900
2017/02/08 2,670 2,689 2,666 2,689 314,100
2017/02/07 2,663 2,684 2,653 2,672 413,200
2017/02/06 2,664 2,688 2,660 2,679 591,500
2017/02/03 2,600 2,691 2,599 2,627 1,252,200
2017/02/02 2,605 2,606 2,585 2,594 497,300
2017/02/01 2,565 2,601 2,554 2,597 611,600
2017/01/31 2,546 2,607 2,545 2,585 807,600
2017/01/30 2,567 2,575 2,557 2,573 491,400
2017/01/27 2,567 2,580 2,542 2,567 593,600
2017/01/26 2,477 2,559 2,475 2,558 911,800
2017/01/25 2,478 2,478 2,441 2,456 647,600
2017/01/24 2,444 2,462 2,415 2,428 583,300
2017/01/23 2,462 2,474 2,437 2,446 428,900
2017/01/20 2,408 2,491 2,407 2,484 881,100
2017/01/19 2,380 2,428 2,379 2,391 441,900
2017/01/18 2,341 2,360 2,325 2,356 455,200
2017/01/17 2,373 2,378 2,341 2,362 722,400
2017/01/16 2,450 2,477 2,366 2,373 1,026,200
2017/01/13 2,444 2,469 2,444 2,462 419,200
2017/01/12 2,476 2,482 2,458 2,465 279,000
2017/01/11 2,480 2,492 2,478 2,487 224,700
2017/01/10 2,517 2,517 2,479 2,480 365,800
2017/01/06 2,501 2,519 2,495 2,519 378,200
2017/01/05 2,538 2,557 2,530 2,541 409,300
2017/01/04 2,529 2,564 2,524 2,536 657,800

このページの先頭へ