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
2018/12/28 2,532 2,556 2,500 2,547 331,400
2018/12/27 2,532 2,579 2,503 2,532 417,000
2018/12/26 2,462 2,497 2,433 2,454 360,400
2018/12/25 2,482 2,490 2,410 2,467 420,600
2018/12/21 2,536 2,548 2,483 2,506 439,200
2018/12/20 2,546 2,577 2,530 2,550 521,500
2018/12/19 2,550 2,556 2,508 2,547 304,200
2018/12/18 2,569 2,596 2,558 2,563 307,200
2018/12/17 2,606 2,625 2,590 2,601 355,100
2018/12/14 2,668 2,670 2,559 2,572 828,500
2018/12/13 2,679 2,707 2,676 2,682 297,500
2018/12/12 2,690 2,714 2,679 2,694 370,900
2018/12/11 2,675 2,675 2,644 2,651 504,400
2018/12/10 2,668 2,691 2,663 2,673 418,300
2018/12/07 2,711 2,724 2,681 2,707 455,700
2018/12/06 2,770 2,778 2,689 2,727 528,500
2018/12/05 2,836 2,849 2,775 2,784 637,500
2018/12/04 2,900 2,900 2,849 2,855 500,500
2018/12/03 2,900 2,907 2,878 2,886 356,900
2018/11/30 2,900 2,913 2,862 2,865 526,100
2018/11/29 2,900 2,911 2,881 2,890 486,500
2018/11/28 2,883 2,895 2,861 2,869 324,000
2018/11/27 2,865 2,878 2,849 2,869 307,700
2018/11/26 2,825 2,847 2,815 2,833 254,000
2018/11/22 2,796 2,832 2,794 2,832 427,200
2018/11/21 2,836 2,836 2,751 2,794 704,900
2018/11/20 2,842 2,897 2,842 2,875 655,700
2018/11/19 2,797 2,850 2,783 2,847 724,900
2018/11/16 2,757 2,822 2,757 2,799 544,000
2018/11/15 2,735 2,813 2,725 2,750 904,700
2018/11/14 2,773 2,792 2,762 2,781 281,700
2018/11/13 2,749 2,763 2,721 2,763 287,200
2018/11/12 2,782 2,817 2,778 2,813 202,200
2018/11/09 2,805 2,824 2,792 2,793 224,200
2018/11/08 2,769 2,810 2,769 2,810 410,300
2018/11/07 2,793 2,809 2,741 2,748 498,600
2018/11/06 2,732 2,793 2,730 2,783 500,800
2018/11/05 2,705 2,733 2,705 2,713 257,000
2018/11/02 2,703 2,737 2,686 2,719 415,800
2018/11/01 2,663 2,731 2,663 2,716 333,000
2018/10/31 2,709 2,718 2,679 2,691 307,300
2018/10/30 2,660 2,722 2,659 2,716 446,600
2018/10/29 2,697 2,699 2,652 2,673 279,300
2018/10/26 2,649 2,691 2,634 2,672 533,500
2018/10/25 2,662 2,684 2,633 2,639 558,900
2018/10/24 2,730 2,736 2,693 2,712 246,300
2018/10/23 2,761 2,763 2,695 2,724 409,400
2018/10/22 2,757 2,773 2,729 2,762 282,100
2018/10/19 2,724 2,782 2,724 2,780 415,900
2018/10/18 2,766 2,785 2,757 2,761 387,600
2018/10/17 2,725 2,771 2,720 2,740 407,100
2018/10/16 2,647 2,700 2,645 2,694 385,400
2018/10/15 2,667 2,688 2,641 2,650 400,200
2018/10/12 2,693 2,696 2,654 2,675 667,400
2018/10/11 2,690 2,711 2,653 2,686 625,300
2018/10/10 2,705 2,752 2,700 2,735 333,800
2018/10/09 2,738 2,738 2,682 2,703 345,700
2018/10/05 2,704 2,751 2,704 2,740 402,200
2018/10/04 2,704 2,738 2,690 2,720 370,400
2018/10/03 2,684 2,704 2,672 2,682 268,300
2018/10/02 2,695 2,742 2,694 2,701 384,300
2018/10/01 2,692 2,713 2,672 2,705 282,300
2018/09/28 2,730 2,744 2,690 2,693 507,000
2018/09/27 2,751 2,751 2,695 2,706 330,300
2018/09/26 2,760 2,767 2,726 2,751 400,700
2018/09/25 2,719 2,772 2,712 2,772 771,900
2018/09/21 2,668 2,716 2,668 2,700 759,800
2018/09/20 2,640 2,656 2,619 2,643 346,000
2018/09/19 2,635 2,641 2,591 2,625 505,900
2018/09/18 2,544 2,625 2,544 2,615 674,200
2018/09/14 2,513 2,529 2,505 2,524 404,500
2018/09/13 2,505 2,519 2,491 2,511 414,400
2018/09/12 2,484 2,499 2,474 2,495 260,900
2018/09/11 2,488 2,494 2,469 2,483 183,500
2018/09/10 2,448 2,508 2,441 2,498 389,100
2018/09/07 2,433 2,447 2,428 2,443 236,600
2018/09/06 2,465 2,467 2,446 2,459 306,000
2018/09/05 2,463 2,468 2,435 2,455 205,000
2018/09/04 2,483 2,483 2,451 2,463 173,100
2018/09/03 2,482 2,493 2,454 2,474 251,800
2018/08/31 2,490 2,506 2,466 2,494 307,000
2018/08/30 2,499 2,504 2,474 2,481 217,500
2018/08/29 2,458 2,499 2,458 2,492 232,500
2018/08/28 2,452 2,477 2,450 2,465 326,000
2018/08/27 2,437 2,445 2,421 2,441 284,600
2018/08/24 2,408 2,431 2,406 2,422 181,300
2018/08/23 2,389 2,418 2,380 2,412 266,500
2018/08/22 2,362 2,394 2,362 2,389 149,600
2018/08/21 2,361 2,389 2,361 2,380 215,000
2018/08/20 2,375 2,400 2,369 2,396 182,300
2018/08/17 2,376 2,387 2,345 2,373 218,000
2018/08/16 2,325 2,350 2,320 2,342 238,000
2018/08/15 2,360 2,378 2,347 2,363 393,800
2018/08/14 2,333 2,339 2,312 2,336 265,100
2018/08/13 2,322 2,398 2,322 2,346 715,500
2018/08/10 2,368 2,369 2,327 2,331 319,600
2018/08/09 2,376 2,380 2,361 2,370 144,900
2018/08/08 2,400 2,413 2,379 2,388 227,500
2018/08/07 2,356 2,393 2,355 2,393 220,700
2018/08/06 2,360 2,374 2,349 2,358 166,800
2018/08/03 2,402 2,412 2,373 2,381 221,600
2018/08/02 2,437 2,454 2,425 2,427 256,400
2018/08/01 2,383 2,443 2,364 2,440 443,800
2018/07/31 2,443 2,455 2,371 2,373 615,700
2018/07/30 2,411 2,438 2,402 2,427 326,300
2018/07/27 2,417 2,417 2,402 2,415 261,500
2018/07/26 2,390 2,404 2,384 2,399 441,200
2018/07/25 2,410 2,430 2,373 2,378 446,800
2018/07/24 2,371 2,402 2,370 2,387 546,200
2018/07/23 2,295 2,364 2,295 2,349 756,400
2018/07/20 2,278 2,290 2,261 2,272 319,500
2018/07/19 2,277 2,301 2,269 2,298 295,100
2018/07/18 2,270 2,292 2,266 2,268 401,500
2018/07/17 2,271 2,288 2,264 2,270 517,900
2018/07/13 2,270 2,297 2,269 2,286 293,200
2018/07/12 2,273 2,291 2,271 2,279 250,000
2018/07/11 2,279 2,285 2,258 2,273 311,600
2018/07/10 2,298 2,325 2,298 2,305 276,900
2018/07/09 2,285 2,291 2,266 2,279 221,400
2018/07/06 2,265 2,299 2,253 2,285 315,200
2018/07/05 2,285 2,297 2,268 2,274 433,000
2018/07/04 2,245 2,283 2,243 2,264 340,100
2018/07/03 2,241 2,256 2,232 2,255 599,600
2018/07/02 2,257 2,269 2,239 2,253 636,200
2018/06/29 2,300 2,301 2,267 2,278 395,000
2018/06/28 2,313 2,324 2,278 2,288 398,700
2018/06/27 2,330 2,338 2,298 2,321 370,000
2018/06/26 2,295 2,334 2,272 2,323 623,300
2018/06/25 2,320 2,339 2,306 2,325 409,400
2018/06/22 2,337 2,344 2,300 2,326 458,100
2018/06/21 2,350 2,375 2,340 2,364 459,600
2018/06/20 2,360 2,362 2,326 2,361 475,200
2018/06/19 2,369 2,395 2,362 2,381 359,600
2018/06/18 2,430 2,430 2,375 2,386 563,600
2018/06/15 2,487 2,487 2,456 2,459 358,500
2018/06/14 2,480 2,492 2,453 2,471 425,100
2018/06/13 2,463 2,508 2,453 2,494 406,700
2018/06/12 2,473 2,490 2,462 2,469 328,700
2018/06/11 2,481 2,488 2,461 2,476 222,800
2018/06/08 2,475 2,496 2,475 2,480 338,600
2018/06/07 2,473 2,513 2,453 2,501 259,800
2018/06/06 2,473 2,499 2,467 2,491 204,900
2018/06/05 2,500 2,520 2,489 2,495 255,700
2018/06/04 2,463 2,509 2,454 2,500 219,700
2018/06/01 2,420 2,460 2,403 2,449 326,300
2018/05/31 2,433 2,436 2,409 2,423 334,200
2018/05/30 2,451 2,457 2,411 2,428 403,400
2018/05/29 2,492 2,501 2,482 2,498 245,000
2018/05/28 2,490 2,500 2,453 2,495 289,100
2018/05/25 2,451 2,500 2,451 2,496 337,400
2018/05/24 2,480 2,494 2,447 2,479 552,200
2018/05/23 2,510 2,516 2,480 2,492 378,100
2018/05/22 2,520 2,521 2,502 2,512 380,100
2018/05/21 2,568 2,572 2,537 2,538 306,700
2018/05/18 2,586 2,592 2,572 2,589 232,600
2018/05/17 2,540 2,578 2,538 2,575 518,500
2018/05/16 2,601 2,619 2,537 2,546 929,500
2018/05/15 2,638 2,668 2,630 2,668 272,300
2018/05/14 2,605 2,623 2,592 2,623 268,200
2018/05/11 2,594 2,608 2,590 2,607 247,500
2018/05/10 2,635 2,635 2,600 2,607 332,800
2018/05/09 2,650 2,652 2,606 2,623 349,400
2018/05/08 2,645 2,671 2,644 2,652 209,400
2018/05/07 2,686 2,691 2,598 2,641 515,700
2018/05/02 2,707 2,707 2,676 2,685 185,600
2018/05/01 2,692 2,694 2,670 2,683 209,200
2018/04/27 2,720 2,724 2,677 2,692 363,600
2018/04/26 2,731 2,739 2,694 2,704 362,300
2018/04/25 2,693 2,727 2,692 2,720 511,300
2018/04/24 2,700 2,715 2,669 2,714 567,600
2018/04/23 2,599 2,667 2,591 2,666 661,600
2018/04/20 2,531 2,603 2,531 2,592 543,600
2018/04/19 2,514 2,543 2,510 2,536 304,900
2018/04/18 2,501 2,522 2,497 2,510 291,700
2018/04/17 2,520 2,521 2,494 2,516 325,200
2018/04/16 2,551 2,556 2,511 2,521 329,700
2018/04/13 2,539 2,566 2,539 2,560 312,700
2018/04/12 2,537 2,538 2,514 2,529 268,700
2018/04/11 2,520 2,548 2,516 2,541 392,600
2018/04/10 2,500 2,523 2,480 2,515 545,300
2018/04/09 2,492 2,523 2,492 2,518 404,200
2018/04/06 2,460 2,491 2,460 2,478 338,100
2018/04/05 2,475 2,490 2,459 2,462 498,500
2018/04/04 2,450 2,492 2,440 2,482 424,400
2018/04/03 2,456 2,460 2,432 2,440 421,400
2018/04/02 2,485 2,502 2,482 2,482 259,000
2018/03/30 2,500 2,505 2,480 2,495 344,600
2018/03/29 2,523 2,527 2,478 2,501 303,000
2018/03/28 2,490 2,520 2,464 2,517 525,800
2018/03/27 2,520 2,562 2,518 2,555 499,700
2018/03/26 2,530 2,534 2,483 2,506 475,400
2018/03/23 2,556 2,564 2,523 2,545 531,700
2018/03/22 2,610 2,615 2,586 2,606 405,500
2018/03/20 2,605 2,634 2,600 2,624 407,000
2018/03/19 2,594 2,625 2,593 2,611 303,300
2018/03/16 2,618 2,621 2,597 2,605 319,900
2018/03/15 2,628 2,638 2,598 2,614 457,100
2018/03/14 2,631 2,647 2,623 2,640 280,200
2018/03/13 2,620 2,651 2,616 2,650 344,600
2018/03/12 2,669 2,673 2,621 2,631 420,300
2018/03/09 2,656 2,665 2,619 2,630 413,200
2018/03/08 2,655 2,661 2,625 2,627 239,000
2018/03/07 2,645 2,662 2,620 2,627 387,600
2018/03/06 2,657 2,695 2,645 2,653 484,700
2018/03/05 2,631 2,666 2,624 2,647 548,400
2018/03/02 2,651 2,663 2,626 2,658 369,200
2018/03/01 2,700 2,700 2,673 2,691 393,100
2018/02/28 2,740 2,744 2,710 2,710 303,600
2018/02/27 2,730 2,751 2,718 2,729 406,500
2018/02/26 2,767 2,768 2,703 2,711 438,800
2018/02/23 2,733 2,759 2,729 2,748 270,800
2018/02/22 2,749 2,766 2,736 2,745 367,800
2018/02/21 2,795 2,810 2,729 2,744 434,500
2018/02/20 2,798 2,807 2,751 2,787 343,600
2018/02/19 2,796 2,811 2,794 2,811 429,700
2018/02/16 2,730 2,783 2,717 2,771 481,100
2018/02/15 2,678 2,744 2,671 2,701 645,500
2018/02/14 2,728 2,745 2,681 2,722 559,100
2018/02/13 2,804 2,819 2,720 2,728 543,200
2018/02/09 2,728 2,772 2,721 2,772 774,700
2018/02/08 2,828 2,829 2,786 2,806 506,000
2018/02/07 2,820 2,880 2,799 2,799 628,400
2018/02/06 2,796 2,796 2,725 2,759 971,100
2018/02/05 2,891 2,930 2,886 2,922 760,600
2018/02/02 2,915 2,947 2,891 2,941 822,000
2018/02/01 2,917 2,922 2,887 2,907 441,100
2018/01/31 2,903 2,921 2,885 2,885 538,000
2018/01/30 2,950 2,960 2,903 2,918 433,200
2018/01/29 2,941 2,970 2,933 2,950 376,100
2018/01/26 3,000 3,010 2,934 2,941 860,400
2018/01/25 2,959 2,972 2,931 2,964 555,600
2018/01/24 2,975 3,015 2,961 2,974 1,076,600
2018/01/23 2,900 2,974 2,897 2,969 1,182,000
2018/01/22 2,872 2,918 2,872 2,889 1,399,800
2018/01/19 2,843 2,848 2,821 2,827 375,700
2018/01/18 2,843 2,847 2,831 2,837 619,400
2018/01/17 2,821 2,843 2,818 2,839 595,700
2018/01/16 2,800 2,834 2,800 2,818 566,600
2018/01/15 2,780 2,809 2,778 2,796 522,100
2018/01/12 2,780 2,790 2,752 2,766 477,500
2018/01/11 2,738 2,781 2,738 2,765 524,500
2018/01/10 2,703 2,763 2,703 2,738 600,700
2018/01/09 2,696 2,709 2,684 2,702 375,700
2018/01/05 2,681 2,697 2,664 2,695 411,000
2018/01/04 2,666 2,685 2,654 2,672 485,600

このページの先頭へ