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
2019/12/30 1,867 1,870 1,854 1,862 770,700
2019/12/27 1,859 1,878 1,854 1,872 942,300
2019/12/26 1,821 1,873 1,821 1,848 1,997,400
2019/12/25 1,824 1,840 1,800 1,821 2,308,400
2019/12/24 1,886 1,889 1,838 1,842 1,964,400
2019/12/23 1,900 1,907 1,895 1,901 1,310,600
2019/12/20 1,904 1,919 1,894 1,907 1,823,600
2019/12/19 1,925 1,929 1,885 1,891 2,607,300
2019/12/18 1,934 1,964 1,927 1,939 2,179,100
2019/12/17 1,905 1,932 1,889 1,925 4,569,500
2019/12/16 1,990 1,998 1,978 1,978 1,125,500
2019/12/13 2,005 2,017 1,984 1,990 2,416,700
2019/12/12 1,961 1,989 1,957 1,982 1,955,100
2019/12/11 1,947 1,963 1,939 1,961 2,307,500
2019/12/10 1,942 1,954 1,929 1,932 1,891,400
2019/12/09 1,960 1,969 1,938 1,945 1,604,000
2019/12/06 1,933 1,953 1,930 1,939 1,503,900
2019/12/05 1,921 1,956 1,920 1,938 1,926,600
2019/12/04 1,888 1,912 1,887 1,912 1,061,100
2019/12/03 1,885 1,907 1,860 1,903 1,778,200
2019/12/02 1,883 1,892 1,873 1,876 1,040,100
2019/11/29 1,862 1,892 1,853 1,883 2,566,700
2019/11/28 1,890 1,893 1,855 1,861 1,606,000
2019/11/27 1,891 1,906 1,873 1,881 2,629,800
2019/11/26 1,902 1,916 1,869 1,902 19,200,700
2019/11/25 1,847 1,892 1,841 1,891 3,330,400
2019/11/22 1,838 1,851 1,826 1,831 1,469,900
2019/11/21 1,844 1,848 1,796 1,838 2,467,600
2019/11/20 1,862 1,863 1,795 1,805 2,761,700
2019/11/19 1,880 1,890 1,863 1,878 2,346,900
2019/11/18 1,868 1,872 1,840 1,858 2,048,500
2019/11/15 1,775 1,865 1,774 1,859 4,247,900
2019/11/14 1,752 1,766 1,741 1,756 1,585,400
2019/11/13 1,784 1,790 1,753 1,753 1,586,800
2019/11/12 1,776 1,794 1,763 1,788 1,656,700
2019/11/11 1,789 1,805 1,762 1,766 1,609,100
2019/11/08 1,785 1,810 1,773 1,791 3,430,900
2019/11/07 1,766 1,769 1,745 1,755 1,309,900
2019/11/06 1,768 1,775 1,743 1,767 1,594,200
2019/11/05 1,745 1,768 1,736 1,751 1,730,600
2019/11/01 1,705 1,733 1,705 1,727 1,241,000
2019/10/31 1,720 1,730 1,710 1,714 983,400
2019/10/30 1,745 1,747 1,723 1,729 1,174,700
2019/10/29 1,735 1,747 1,735 1,744 953,400
2019/10/28 1,725 1,739 1,718 1,730 1,195,100
2019/10/25 1,713 1,733 1,707 1,732 1,290,000
2019/10/24 1,725 1,740 1,720 1,728 1,207,200
2019/10/23 1,723 1,729 1,684 1,712 1,853,900
2019/10/21 1,677 1,724 1,676 1,723 2,453,800
2019/10/18 1,664 1,673 1,657 1,667 803,000
2019/10/17 1,680 1,694 1,666 1,667 1,004,000
2019/10/16 1,695 1,701 1,671 1,683 1,444,500
2019/10/15 1,644 1,676 1,643 1,668 1,659,900
2019/10/11 1,607 1,643 1,603 1,637 2,028,300
2019/10/10 1,626 1,630 1,577 1,586 2,320,100
2019/10/09 1,626 1,655 1,621 1,639 1,643,300
2019/10/08 1,630 1,664 1,629 1,648 1,593,200
2019/10/07 1,610 1,629 1,601 1,628 1,720,100
2019/10/04 1,616 1,620 1,595 1,603 1,657,200
2019/10/03 1,619 1,634 1,602 1,631 1,560,900
2019/10/02 1,653 1,661 1,640 1,648 1,666,800
2019/10/01 1,621 1,675 1,617 1,669 1,877,000
2019/09/30 1,658 1,675 1,624 1,630 1,554,700
2019/09/27 1,659 1,661 1,624 1,649 1,946,600
2019/09/26 1,699 1,718 1,693 1,705 1,789,600
2019/09/25 1,708 1,711 1,688 1,698 1,390,900
2019/09/24 1,667 1,715 1,665 1,700 2,435,700
2019/09/20 1,670 1,677 1,641 1,657 2,180,500
2019/09/19 1,671 1,687 1,662 1,665 1,305,300
2019/09/18 1,667 1,668 1,650 1,657 1,200,000
2019/09/17 1,664 1,683 1,649 1,667 1,445,000
2019/09/13 1,653 1,679 1,628 1,673 1,742,000
2019/09/12 1,682 1,688 1,646 1,654 1,818,300
2019/09/11 1,675 1,682 1,627 1,659 2,835,100
2019/09/10 1,578 1,649 1,577 1,638 3,853,100
2019/09/09 1,545 1,563 1,543 1,554 1,146,900
2019/09/06 1,548 1,558 1,526 1,535 1,029,300
2019/09/05 1,506 1,542 1,504 1,531 1,271,000
2019/09/04 1,530 1,534 1,506 1,509 1,346,400
2019/09/03 1,554 1,556 1,534 1,538 1,071,200
2019/09/02 1,526 1,570 1,525 1,555 2,149,300
2019/08/30 1,520 1,531 1,507 1,526 1,350,400
2019/08/29 1,501 1,521 1,496 1,512 1,903,200
2019/08/28 1,488 1,493 1,474 1,491 1,435,100
2019/08/27 1,480 1,516 1,478 1,494 2,574,100
2019/08/26 1,463 1,473 1,455 1,466 2,357,100
2019/08/23 1,503 1,510 1,484 1,493 2,728,800
2019/08/22 1,528 1,535 1,507 1,510 1,574,900
2019/08/21 1,546 1,559 1,525 1,532 1,604,000
2019/08/20 1,552 1,562 1,545 1,561 1,211,900
2019/08/19 1,559 1,564 1,545 1,558 1,167,300
2019/08/16 1,556 1,569 1,544 1,553 1,482,800
2019/08/15 1,530 1,574 1,521 1,562 2,834,400
2019/08/14 1,605 1,611 1,551 1,554 2,731,100
2019/08/13 1,597 1,642 1,575 1,579 2,225,900
2019/08/09 1,635 1,646 1,601 1,613 2,621,600
2019/08/08 1,663 1,666 1,635 1,643 1,536,200
2019/08/07 1,689 1,694 1,655 1,661 1,442,800
2019/08/06 1,623 1,692 1,623 1,685 2,263,700
2019/08/05 1,711 1,712 1,637 1,672 3,602,000
2019/08/02 1,756 1,761 1,730 1,739 2,835,400
2019/08/01 1,788 1,799 1,777 1,781 1,623,900
2019/07/31 1,773 1,819 1,773 1,818 3,184,400
2019/07/30 1,785 1,787 1,753 1,781 2,508,600
2019/07/29 1,791 1,819 1,788 1,797 1,338,700
2019/07/26 1,814 1,827 1,809 1,816 1,152,000
2019/07/25 1,805 1,826 1,805 1,823 1,909,100
2019/07/24 1,811 1,824 1,799 1,805 1,769,700
2019/07/23 1,783 1,813 1,780 1,810 2,240,900
2019/07/22 1,764 1,794 1,764 1,787 2,062,600
2019/07/19 1,771 1,796 1,758 1,759 2,289,700
2019/07/18 1,760 1,770 1,745 1,766 3,534,300
2019/07/17 1,768 1,784 1,760 1,760 2,556,800
2019/07/16 1,770 1,783 1,757 1,768 3,701,000
2019/07/12 1,789 1,815 1,770 1,791 6,416,400
2019/07/11 1,818 1,838 1,786 1,795 11,220,600
2019/07/10 1,995 2,000 1,897 1,918 4,713,500
2019/07/09 2,005 2,028 2,005 2,020 917,200
2019/07/08 2,025 2,034 2,008 2,022 727,600
2019/07/05 2,014 2,036 2,014 2,021 787,800
2019/07/04 2,026 2,041 2,019 2,031 768,400
2019/07/03 2,033 2,044 2,012 2,019 973,100
2019/07/02 2,000 2,043 2,000 2,024 1,390,300
2019/07/01 2,020 2,023 1,993 2,000 1,244,400
2019/06/28 2,030 2,046 1,989 1,997 1,606,700
2019/06/27 2,027 2,061 2,010 2,034 1,735,000
2019/06/26 2,019 2,050 2,008 2,037 1,772,600
2019/06/25 1,988 2,049 1,986 2,007 2,560,300
2019/06/24 1,950 1,988 1,940 1,986 1,838,400
2019/06/21 1,998 2,005 1,990 1,996 1,165,500
2019/06/20 2,006 2,029 2,004 2,014 727,000
2019/06/19 1,990 2,016 1,990 2,008 987,300
2019/06/18 2,002 2,011 1,979 1,992 895,000
2019/06/17 2,028 2,034 2,016 2,016 461,600
2019/06/14 2,012 2,043 2,011 2,028 892,700
2019/06/13 2,021 2,037 2,016 2,021 655,800
2019/06/12 2,052 2,059 2,035 2,035 784,200
2019/06/11 2,058 2,083 2,050 2,061 908,800
2019/06/10 2,062 2,063 2,041 2,057 844,000
2019/06/07 2,060 2,069 2,041 2,057 821,400
2019/06/06 2,050 2,070 2,048 2,057 1,026,600
2019/06/05 2,062 2,087 2,053 2,067 1,111,500
2019/06/04 2,074 2,078 2,041 2,050 907,600
2019/06/03 2,058 2,064 2,028 2,064 1,284,600
2019/05/31 2,064 2,112 2,062 2,072 2,712,100
2019/05/30 2,041 2,086 2,040 2,081 2,403,100
2019/05/29 1,987 2,032 1,978 2,032 1,744,400
2019/05/28 2,007 2,010 1,993 2,002 1,051,600
2019/05/27 1,987 2,014 1,980 2,010 1,642,300
2019/05/24 1,951 1,987 1,947 1,968 1,935,600
2019/05/23 1,960 1,970 1,952 1,969 1,386,400
2019/05/22 1,997 1,999 1,967 1,971 1,249,700
2019/05/21 1,990 2,019 1,990 2,004 1,440,400
2019/05/20 1,982 2,003 1,968 1,996 1,611,900
2019/05/17 2,009 2,017 1,974 1,988 2,124,800
2019/05/16 2,004 2,040 1,968 1,995 3,393,000
2019/05/15 2,071 2,089 2,046 2,049 2,291,200
2019/05/14 2,051 2,061 2,019 2,053 2,803,700
2019/05/13 2,115 2,132 2,077 2,089 2,519,500
2019/05/10 2,117 2,134 2,068 2,091 3,820,200
2019/05/09 2,172 2,187 2,139 2,149 2,531,100
2019/05/08 2,205 2,216 2,172 2,177 2,749,700
2019/05/07 2,250 2,261 2,230 2,234 2,410,200
2019/04/26 2,230 2,253 2,224 2,245 3,105,400
2019/04/25 2,240 2,255 2,231 2,240 3,279,200
2019/04/24 2,255 2,273 2,241 2,242 3,150,500
2019/04/23 2,204 2,313 2,204 2,279 21,778,600
2019/04/22 2,271 2,273 2,202 2,204 5,977,500
2019/04/19 2,344 2,344 2,290 2,295 2,929,300
2019/04/18 2,300 2,330 2,261 2,321 8,090,300
2019/04/17 2,394 2,411 2,375 2,375 9,747,200
2019/04/16 2,424 2,442 2,381 2,394 5,561,600
2019/04/15 2,535 2,551 2,455 2,474 2,235,000
2019/04/12 2,698 2,701 2,567 2,585 1,470,600
2019/04/11 2,710 2,750 2,630 2,700 1,203,000
2019/04/10 2,583 2,783 2,576 2,775 1,555,700
2019/04/09 2,600 2,644 2,600 2,618 722,500
2019/04/08 2,660 2,671 2,545 2,614 1,449,700
2019/04/05 2,416 2,690 2,416 2,673 3,781,300
2019/04/04 2,458 2,459 2,433 2,433 247,800
2019/04/03 2,483 2,495 2,464 2,470 317,500
2019/04/02 2,459 2,493 2,450 2,488 489,900
2019/04/01 2,414 2,446 2,409 2,422 331,000
2019/03/29 2,420 2,433 2,389 2,395 331,600
2019/03/28 2,411 2,417 2,385 2,403 248,200
2019/03/27 2,450 2,450 2,407 2,430 375,900
2019/03/26 2,455 2,490 2,447 2,485 501,600
2019/03/25 2,460 2,460 2,427 2,441 309,600
2019/03/22 2,500 2,500 2,462 2,485 359,500
2019/03/20 2,485 2,498 2,479 2,497 340,900
2019/03/19 2,485 2,498 2,474 2,477 276,200
2019/03/18 2,476 2,491 2,462 2,489 217,900
2019/03/15 2,458 2,485 2,457 2,458 289,800
2019/03/14 2,462 2,470 2,436 2,443 227,600
2019/03/13 2,468 2,480 2,436 2,448 303,900
2019/03/12 2,459 2,503 2,457 2,483 286,700
2019/03/11 2,486 2,488 2,448 2,468 439,400
2019/03/08 2,488 2,495 2,459 2,476 426,600
2019/03/07 2,511 2,520 2,496 2,516 278,600
2019/03/06 2,530 2,544 2,523 2,538 151,000
2019/03/05 2,550 2,553 2,536 2,541 170,900
2019/03/04 2,571 2,577 2,552 2,563 197,600
2019/03/01 2,517 2,550 2,509 2,550 240,100
2019/02/28 2,530 2,535 2,511 2,519 242,600
2019/02/27 2,496 2,532 2,489 2,527 541,300
2019/02/26 2,499 2,509 2,476 2,492 374,600
2019/02/25 2,465 2,504 2,464 2,492 298,300
2019/02/22 2,455 2,479 2,455 2,466 294,300
2019/02/21 2,476 2,484 2,455 2,478 239,600
2019/02/20 2,470 2,484 2,461 2,478 198,000
2019/02/19 2,452 2,478 2,452 2,471 301,700
2019/02/18 2,479 2,485 2,438 2,447 319,000
2019/02/15 2,439 2,445 2,400 2,433 356,400
2019/02/14 2,459 2,492 2,439 2,462 292,800
2019/02/13 2,475 2,479 2,459 2,479 357,800
2019/02/12 2,474 2,493 2,454 2,478 343,700
2019/02/08 2,457 2,460 2,422 2,436 277,500
2019/02/07 2,494 2,494 2,466 2,478 210,900
2019/02/06 2,495 2,511 2,485 2,494 174,400
2019/02/05 2,511 2,527 2,481 2,495 282,200
2019/02/04 2,501 2,546 2,501 2,521 340,400
2019/02/01 2,474 2,487 2,460 2,472 263,200
2019/01/31 2,490 2,496 2,460 2,482 376,900
2019/01/30 2,451 2,470 2,445 2,446 319,400
2019/01/29 2,466 2,466 2,443 2,459 268,400
2019/01/28 2,487 2,487 2,452 2,457 293,400
2019/01/25 2,470 2,499 2,470 2,482 349,200
2019/01/24 2,451 2,487 2,446 2,476 372,900
2019/01/23 2,490 2,510 2,465 2,472 518,200
2019/01/22 2,563 2,563 2,495 2,502 601,900
2019/01/21 2,591 2,604 2,565 2,575 659,900
2019/01/18 2,581 2,641 2,581 2,611 455,100
2019/01/17 2,610 2,614 2,573 2,586 432,600
2019/01/16 2,592 2,615 2,557 2,610 229,900
2019/01/15 2,579 2,629 2,575 2,592 350,200
2019/01/11 2,660 2,662 2,611 2,625 364,700
2019/01/10 2,649 2,687 2,643 2,656 496,700
2019/01/09 2,650 2,662 2,630 2,646 494,100
2019/01/08 2,581 2,631 2,580 2,626 453,600
2019/01/07 2,569 2,604 2,565 2,567 235,400
2019/01/04 2,514 2,529 2,478 2,519 254,100

このページの先頭へ