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
2020/12/30 2,090 2,130 2,084 2,112 1,360,400
2020/12/29 2,057 2,120 2,052 2,114 2,165,500
2020/12/28 2,027 2,045 2,000 2,045 1,627,300
2020/12/25 2,020 2,033 1,983 2,028 2,124,700
2020/12/24 2,050 2,076 2,038 2,055 1,106,900
2020/12/23 2,043 2,054 2,026 2,038 1,718,500
2020/12/22 2,100 2,105 2,035 2,043 2,194,300
2020/12/21 2,137 2,142 2,105 2,110 1,776,200
2020/12/18 2,066 2,118 2,057 2,117 4,442,200
2020/12/17 2,011 2,119 2,010 2,081 7,206,300
2020/12/16 1,897 1,903 1,880 1,891 1,042,700
2020/12/15 1,871 1,897 1,867 1,886 1,143,500
2020/12/14 1,880 1,897 1,866 1,871 1,172,000
2020/12/11 1,873 1,880 1,859 1,864 1,189,000
2020/12/10 1,866 1,882 1,863 1,872 1,054,200
2020/12/09 1,839 1,856 1,833 1,853 1,024,800
2020/12/08 1,838 1,858 1,836 1,841 888,100
2020/12/07 1,875 1,890 1,857 1,858 1,023,200
2020/12/04 1,820 1,875 1,817 1,859 2,674,200
2020/12/03 1,810 1,814 1,790 1,813 1,346,800
2020/12/02 1,800 1,805 1,786 1,800 1,365,500
2020/12/01 1,745 1,798 1,745 1,787 1,203,300
2020/11/30 1,781 1,783 1,738 1,740 1,853,100
2020/11/27 1,794 1,808 1,780 1,786 1,348,500
2020/11/26 1,791 1,800 1,772 1,800 1,173,700
2020/11/25 1,837 1,843 1,792 1,800 1,501,200
2020/11/24 1,840 1,842 1,816 1,820 1,175,100
2020/11/20 1,813 1,819 1,790 1,800 1,025,000
2020/11/19 1,761 1,808 1,757 1,807 2,054,500
2020/11/18 1,818 1,824 1,780 1,780 1,274,000
2020/11/17 1,826 1,846 1,806 1,826 1,645,000
2020/11/16 1,730 1,806 1,715 1,800 2,008,500
2020/11/13 1,700 1,719 1,687 1,694 764,500
2020/11/12 1,739 1,749 1,711 1,726 691,800
2020/11/11 1,768 1,779 1,750 1,761 1,021,200
2020/11/10 1,750 1,756 1,722 1,733 1,996,600
2020/11/09 1,681 1,694 1,665 1,690 759,700
2020/11/06 1,663 1,684 1,658 1,671 599,800
2020/11/05 1,671 1,674 1,648 1,665 910,000
2020/11/04 1,707 1,719 1,687 1,688 946,600
2020/11/02 1,669 1,686 1,660 1,681 775,500
2020/10/30 1,677 1,677 1,647 1,650 935,900
2020/10/29 1,686 1,696 1,675 1,679 880,800
2020/10/28 1,730 1,738 1,692 1,699 813,900
2020/10/27 1,755 1,766 1,743 1,760 663,100
2020/10/26 1,780 1,790 1,770 1,775 490,200
2020/10/23 1,779 1,783 1,767 1,780 677,000
2020/10/22 1,780 1,782 1,757 1,758 701,300
2020/10/21 1,731 1,777 1,725 1,775 1,044,500
2020/10/20 1,755 1,756 1,722 1,731 700,900
2020/10/19 1,759 1,776 1,749 1,749 677,100
2020/10/16 1,750 1,769 1,747 1,749 877,400
2020/10/15 1,753 1,774 1,751 1,764 683,400
2020/10/14 1,765 1,776 1,751 1,765 776,600
2020/10/13 1,770 1,785 1,767 1,785 784,500
2020/10/12 1,769 1,771 1,746 1,760 917,600
2020/10/09 1,750 1,763 1,744 1,758 1,082,900
2020/10/08 1,737 1,749 1,727 1,737 1,248,700
2020/10/07 1,701 1,734 1,695 1,731 1,203,700
2020/10/06 1,712 1,723 1,703 1,720 857,000
2020/10/05 1,689 1,725 1,686 1,705 1,065,700
2020/10/02 1,650 1,672 1,650 1,666 1,497,100
2020/09/30 1,705 1,707 1,651 1,651 1,372,800
2020/09/29 1,740 1,749 1,713 1,732 845,400
2020/09/28 1,708 1,729 1,704 1,729 948,600
2020/09/25 1,701 1,712 1,673 1,686 1,878,900
2020/09/24 1,677 1,718 1,675 1,709 1,127,500
2020/09/23 1,708 1,720 1,684 1,701 1,338,300
2020/09/18 1,717 1,730 1,716 1,724 1,662,100
2020/09/17 1,715 1,731 1,711 1,728 1,203,500
2020/09/16 1,705 1,726 1,698 1,711 1,334,900
2020/09/15 1,720 1,723 1,708 1,720 607,000
2020/09/14 1,720 1,756 1,718 1,728 1,250,800
2020/09/11 1,703 1,721 1,690 1,708 1,373,800
2020/09/10 1,659 1,696 1,657 1,696 1,176,000
2020/09/09 1,650 1,657 1,635 1,647 1,304,000
2020/09/08 1,665 1,684 1,665 1,674 957,900
2020/09/07 1,669 1,677 1,650 1,653 782,600
2020/09/04 1,651 1,671 1,650 1,659 836,900
2020/09/03 1,677 1,686 1,667 1,670 707,200
2020/09/02 1,688 1,688 1,660 1,668 1,376,900
2020/09/01 1,685 1,697 1,672 1,697 1,135,800
2020/08/31 1,707 1,723 1,694 1,694 1,337,300
2020/08/28 1,672 1,717 1,662 1,676 2,067,400
2020/08/27 1,653 1,671 1,642 1,648 2,044,200
2020/08/26 1,648 1,671 1,641 1,670 1,862,300
2020/08/25 1,616 1,622 1,603 1,613 1,327,800
2020/08/24 1,588 1,597 1,579 1,584 696,300
2020/08/21 1,610 1,624 1,588 1,593 896,600
2020/08/20 1,597 1,615 1,592 1,604 1,249,700
2020/08/19 1,557 1,586 1,550 1,583 778,300
2020/08/18 1,565 1,572 1,545 1,569 1,255,100
2020/08/17 1,570 1,591 1,569 1,584 794,500
2020/08/14 1,582 1,597 1,571 1,578 1,081,100
2020/08/13 1,620 1,627 1,600 1,606 1,225,300
2020/08/12 1,588 1,648 1,588 1,618 2,012,000
2020/08/11 1,491 1,566 1,491 1,560 1,934,700
2020/08/07 1,473 1,491 1,467 1,471 1,153,300
2020/08/06 1,466 1,497 1,464 1,473 1,557,700
2020/08/05 1,422 1,469 1,418 1,464 1,247,100
2020/08/04 1,427 1,441 1,417 1,437 1,166,900
2020/08/03 1,420 1,436 1,414 1,434 754,900
2020/07/31 1,452 1,456 1,395 1,396 1,728,100
2020/07/30 1,466 1,469 1,454 1,458 1,048,700
2020/07/29 1,471 1,476 1,456 1,459 942,400
2020/07/28 1,472 1,496 1,464 1,486 1,132,100
2020/07/27 1,477 1,482 1,455 1,478 1,166,400
2020/07/22 1,485 1,507 1,472 1,477 1,032,300
2020/07/21 1,487 1,499 1,472 1,478 1,142,200
2020/07/20 1,471 1,514 1,462 1,509 1,742,400
2020/07/17 1,493 1,498 1,463 1,465 1,100,100
2020/07/16 1,479 1,519 1,467 1,500 2,472,300
2020/07/15 1,483 1,502 1,465 1,474 784,600
2020/07/14 1,437 1,470 1,437 1,466 1,205,300
2020/07/13 1,433 1,453 1,431 1,447 1,133,100
2020/07/10 1,407 1,421 1,398 1,407 1,037,000
2020/07/09 1,429 1,434 1,417 1,424 807,800
2020/07/08 1,434 1,450 1,425 1,425 1,034,700
2020/07/07 1,452 1,458 1,434 1,455 1,409,600
2020/07/06 1,412 1,443 1,412 1,438 776,400
2020/07/03 1,432 1,438 1,399 1,414 891,600
2020/07/02 1,420 1,461 1,414 1,432 1,550,500
2020/07/01 1,418 1,424 1,393 1,402 1,416,100
2020/06/30 1,430 1,434 1,413 1,413 1,131,600
2020/06/29 1,430 1,432 1,390 1,395 1,331,000
2020/06/26 1,442 1,468 1,433 1,448 1,628,800
2020/06/25 1,402 1,420 1,392 1,393 1,071,000
2020/06/24 1,431 1,434 1,417 1,420 866,200
2020/06/23 1,421 1,449 1,420 1,433 1,378,200
2020/06/22 1,400 1,425 1,397 1,417 772,500
2020/06/19 1,428 1,430 1,395 1,407 1,472,200
2020/06/18 1,426 1,426 1,392 1,416 1,068,000
2020/06/17 1,422 1,439 1,408 1,431 1,295,300
2020/06/16 1,418 1,468 1,415 1,456 1,706,200
2020/06/15 1,396 1,416 1,365 1,365 958,200
2020/06/12 1,371 1,404 1,363 1,398 1,627,400
2020/06/11 1,466 1,470 1,424 1,428 1,444,700
2020/06/10 1,500 1,526 1,495 1,511 1,420,800
2020/06/09 1,539 1,560 1,508 1,520 1,235,900
2020/06/08 1,490 1,532 1,490 1,531 1,929,200
2020/06/05 1,420 1,460 1,415 1,457 2,621,100
2020/06/04 1,420 1,426 1,396 1,405 1,685,900
2020/06/03 1,416 1,423 1,394 1,403 1,463,600
2020/06/02 1,385 1,407 1,380 1,393 1,190,900
2020/06/01 1,387 1,412 1,379 1,383 1,145,300
2020/05/29 1,396 1,413 1,368 1,368 2,587,700
2020/05/28 1,399 1,449 1,392 1,417 2,198,300
2020/05/27 1,316 1,384 1,314 1,376 2,633,800
2020/05/26 1,291 1,305 1,282 1,304 1,557,800
2020/05/25 1,309 1,312 1,292 1,295 885,100
2020/05/22 1,328 1,342 1,294 1,295 1,342,800
2020/05/21 1,305 1,329 1,293 1,318 1,488,200
2020/05/20 1,300 1,308 1,280 1,301 1,758,100
2020/05/19 1,270 1,332 1,255 1,322 3,198,700
2020/05/18 1,264 1,268 1,238 1,254 1,573,000
2020/05/15 1,295 1,298 1,263 1,283 953,400
2020/05/14 1,304 1,305 1,280 1,281 1,118,600
2020/05/13 1,308 1,313 1,297 1,302 980,000
2020/05/12 1,368 1,369 1,332 1,337 1,097,000
2020/05/11 1,310 1,378 1,310 1,378 1,287,600
2020/05/08 1,287 1,303 1,270 1,290 1,187,200
2020/05/07 1,292 1,293 1,270 1,275 1,722,900
2020/05/01 1,352 1,364 1,330 1,337 903,100
2020/04/30 1,389 1,411 1,380 1,382 1,366,200
2020/04/28 1,350 1,366 1,346 1,359 623,500
2020/04/27 1,314 1,349 1,305 1,349 941,900
2020/04/24 1,296 1,311 1,293 1,308 886,000
2020/04/23 1,283 1,305 1,281 1,305 756,100
2020/04/22 1,295 1,298 1,275 1,282 897,700
2020/04/21 1,282 1,305 1,278 1,305 962,500
2020/04/20 1,288 1,303 1,282 1,301 737,600
2020/04/17 1,308 1,320 1,291 1,294 1,056,100
2020/04/16 1,315 1,318 1,293 1,300 873,300
2020/04/15 1,330 1,335 1,310 1,323 1,026,100
2020/04/14 1,327 1,346 1,312 1,341 705,000
2020/04/13 1,340 1,360 1,316 1,320 829,600
2020/04/10 1,328 1,354 1,307 1,349 766,100
2020/04/09 1,333 1,333 1,310 1,324 942,300
2020/04/08 1,346 1,353 1,303 1,319 1,150,300
2020/04/07 1,366 1,370 1,305 1,338 1,124,400
2020/04/06 1,315 1,330 1,290 1,323 1,075,600
2020/04/03 1,286 1,317 1,286 1,304 1,073,100
2020/04/02 1,286 1,311 1,276 1,300 1,138,300
2020/04/01 1,345 1,377 1,292 1,316 1,324,300
2020/03/31 1,377 1,399 1,340 1,341 1,083,000
2020/03/30 1,340 1,374 1,302 1,366 1,289,400
2020/03/27 1,430 1,462 1,383 1,417 1,935,700
2020/03/26 1,392 1,405 1,356 1,392 1,660,100
2020/03/25 1,380 1,396 1,343 1,393 1,701,700
2020/03/24 1,240 1,269 1,224 1,265 1,615,400
2020/03/23 1,199 1,207 1,137 1,203 2,492,600
2020/03/19 1,276 1,280 1,195 1,201 2,697,200
2020/03/18 1,256 1,297 1,237 1,239 1,867,200
2020/03/17 1,213 1,240 1,189 1,236 2,482,900
2020/03/16 1,282 1,315 1,240 1,243 2,061,800
2020/03/13 1,241 1,303 1,238 1,265 2,757,800
2020/03/12 1,404 1,415 1,356 1,367 2,155,000
2020/03/11 1,461 1,496 1,438 1,440 1,408,400
2020/03/10 1,398 1,464 1,352 1,454 2,437,700
2020/03/09 1,495 1,498 1,423 1,433 1,840,200
2020/03/06 1,590 1,596 1,531 1,558 1,635,600
2020/03/05 1,610 1,622 1,601 1,616 954,300
2020/03/04 1,573 1,615 1,567 1,595 1,292,600
2020/03/03 1,661 1,679 1,601 1,603 1,711,100
2020/03/02 1,607 1,668 1,607 1,629 1,733,600
2020/02/28 1,669 1,680 1,641 1,657 2,190,800
2020/02/27 1,757 1,758 1,705 1,715 1,173,200
2020/02/26 1,771 1,774 1,755 1,761 947,700
2020/02/25 1,780 1,807 1,763 1,783 1,393,100
2020/02/21 1,821 1,850 1,819 1,836 687,800
2020/02/20 1,827 1,854 1,820 1,821 596,000
2020/02/19 1,835 1,841 1,820 1,820 696,700
2020/02/18 1,812 1,828 1,811 1,822 564,000
2020/02/17 1,848 1,851 1,815 1,820 914,200
2020/02/14 1,833 1,839 1,822 1,837 948,400
2020/02/13 1,846 1,857 1,840 1,853 604,100
2020/02/12 1,899 1,899 1,847 1,859 1,138,300
2020/02/10 1,879 1,895 1,866 1,884 627,000
2020/02/07 1,900 1,911 1,883 1,885 890,700
2020/02/06 1,907 1,936 1,903 1,915 946,500
2020/02/05 1,873 1,899 1,869 1,870 1,316,800
2020/02/04 1,846 1,864 1,838 1,853 771,500
2020/02/03 1,821 1,868 1,818 1,861 843,900
2020/01/31 1,860 1,866 1,848 1,853 851,900
2020/01/30 1,868 1,873 1,841 1,846 1,473,300
2020/01/29 1,894 1,896 1,872 1,886 829,800
2020/01/28 1,897 1,902 1,872 1,886 896,000
2020/01/27 1,925 1,928 1,894 1,902 1,187,200
2020/01/24 1,974 1,983 1,947 1,951 992,800
2020/01/23 1,998 1,998 1,977 1,986 1,011,600
2020/01/22 1,970 2,003 1,952 1,994 1,931,300
2020/01/21 1,957 1,969 1,947 1,955 455,400
2020/01/20 1,969 1,978 1,962 1,973 588,900
2020/01/17 1,940 1,968 1,925 1,968 1,449,700
2020/01/16 1,910 1,930 1,908 1,930 1,420,500
2020/01/15 1,922 1,927 1,902 1,911 1,162,100
2020/01/14 1,966 1,970 1,915 1,934 1,556,700
2020/01/10 1,980 1,989 1,946 1,955 1,625,300
2020/01/09 1,920 1,962 1,920 1,954 1,907,400
2020/01/08 1,877 1,926 1,867 1,899 2,634,800
2020/01/07 1,857 1,891 1,857 1,887 1,538,800
2020/01/06 1,859 1,863 1,836 1,845 1,262,100

このページの先頭へ