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
2021/12/30 1,838 1,858 1,838 1,850 524,000
2021/12/29 1,835 1,851 1,835 1,850 487,000
2021/12/28 1,839 1,852 1,831 1,841 805,000
2021/12/27 1,828 1,837 1,820 1,825 790,000
2021/12/24 1,852 1,854 1,824 1,839 578,400
2021/12/23 1,840 1,852 1,836 1,852 821,900
2021/12/22 1,820 1,842 1,818 1,840 722,500
2021/12/21 1,809 1,840 1,799 1,820 1,052,300
2021/12/20 1,819 1,823 1,784 1,784 758,700
2021/12/17 1,846 1,852 1,826 1,831 1,145,100
2021/12/16 1,842 1,849 1,830 1,835 805,400
2021/12/15 1,832 1,864 1,830 1,845 780,700
2021/12/14 1,823 1,842 1,823 1,832 790,400
2021/12/13 1,812 1,829 1,811 1,822 1,027,400
2021/12/10 1,820 1,821 1,795 1,800 767,600
2021/12/09 1,820 1,823 1,793 1,796 952,500
2021/12/08 1,818 1,846 1,818 1,826 976,900
2021/12/07 1,806 1,832 1,794 1,830 962,500
2021/12/06 1,788 1,803 1,771 1,793 721,200
2021/12/03 1,772 1,784 1,748 1,780 1,583,600
2021/12/02 1,730 1,754 1,730 1,754 1,013,400
2021/12/01 1,747 1,764 1,736 1,740 1,374,200
2021/11/30 1,728 1,758 1,728 1,758 4,610,500
2021/11/29 1,720 1,741 1,711 1,725 1,286,100
2021/11/26 1,770 1,771 1,739 1,748 1,485,700
2021/11/25 1,791 1,799 1,780 1,782 640,000
2021/11/24 1,822 1,829 1,787 1,789 1,040,700
2021/11/22 1,766 1,799 1,759 1,794 1,190,000
2021/11/19 1,793 1,801 1,785 1,801 1,021,600
2021/11/18 1,775 1,800 1,768 1,794 1,357,100
2021/11/17 1,805 1,813 1,797 1,802 1,146,600
2021/11/16 1,817 1,836 1,802 1,807 1,198,900
2021/11/15 1,864 1,864 1,794 1,809 1,906,100
2021/11/12 1,823 1,859 1,822 1,847 1,167,200
2021/11/11 1,797 1,838 1,793 1,838 1,440,700
2021/11/10 1,801 1,813 1,790 1,791 1,057,800
2021/11/09 1,815 1,826 1,802 1,804 826,400
2021/11/08 1,790 1,832 1,789 1,807 1,326,600
2021/11/05 1,804 1,808 1,778 1,786 1,624,100
2021/11/04 1,835 1,838 1,809 1,821 1,674,900
2021/11/02 1,867 1,867 1,817 1,817 1,348,800
2021/11/01 1,870 1,873 1,833 1,848 1,018,100
2021/10/29 1,853 1,854 1,835 1,850 956,800
2021/10/28 1,843 1,859 1,812 1,859 5,653,700
2021/10/27 1,825 1,859 1,817 1,859 1,860,700
2021/10/26 1,828 1,849 1,821 1,829 2,052,800
2021/10/25 1,854 1,861 1,827 1,829 2,343,900
2021/10/22 1,890 1,898 1,876 1,884 943,700
2021/10/21 1,919 1,927 1,903 1,905 968,100
2021/10/20 1,930 1,934 1,906 1,912 655,100
2021/10/19 1,920 1,929 1,898 1,906 888,200
2021/10/18 1,935 1,939 1,907 1,913 810,300
2021/10/15 1,924 1,935 1,913 1,930 849,300
2021/10/14 1,919 1,924 1,891 1,909 1,387,700
2021/10/13 1,970 1,986 1,952 1,952 881,900
2021/10/12 2,010 2,017 1,984 1,987 950,800
2021/10/11 2,022 2,034 2,007 2,023 867,500
2021/10/08 2,003 2,025 1,998 2,015 1,198,900
2021/10/07 2,028 2,028 1,985 2,008 1,151,500
2021/10/06 1,978 2,025 1,970 2,018 1,184,800
2021/10/05 1,997 1,998 1,959 1,963 883,800
2021/10/04 1,999 2,011 1,979 1,982 750,700
2021/10/01 2,012 2,038 1,988 1,990 866,400
2021/09/30 2,031 2,048 2,021 2,037 1,165,700
2021/09/29 2,062 2,065 2,003 2,022 1,276,600
2021/09/28 2,109 2,133 2,103 2,120 1,726,000
2021/09/27 2,081 2,102 2,078 2,100 859,800
2021/09/24 2,079 2,107 2,065 2,074 1,887,900
2021/09/22 2,061 2,073 2,049 2,049 847,500
2021/09/21 2,059 2,085 2,052 2,078 1,222,400
2021/09/17 2,108 2,115 2,091 2,091 1,755,300
2021/09/16 2,090 2,105 2,085 2,097 928,800
2021/09/15 2,089 2,105 2,072 2,078 897,900
2021/09/14 2,095 2,126 2,091 2,123 1,326,300
2021/09/13 2,059 2,072 2,047 2,072 656,200
2021/09/10 2,036 2,060 2,036 2,057 1,074,400
2021/09/09 2,069 2,088 2,053 2,056 841,700
2021/09/08 2,053 2,089 2,049 2,084 1,096,800
2021/09/07 2,060 2,079 2,039 2,047 911,000
2021/09/06 2,069 2,078 2,048 2,058 744,000
2021/09/03 2,026 2,061 2,023 2,059 1,056,700
2021/09/02 2,035 2,043 2,011 2,026 1,163,000
2021/09/01 2,001 2,035 2,000 2,035 1,016,000
2021/08/31 1,978 2,003 1,966 1,995 993,200
2021/08/30 1,989 2,003 1,987 2,003 776,300
2021/08/27 1,972 1,989 1,970 1,982 780,000
2021/08/26 1,984 1,986 1,964 1,976 618,300
2021/08/25 1,947 1,966 1,942 1,965 879,600
2021/08/24 1,934 1,942 1,924 1,939 934,600
2021/08/23 1,924 1,942 1,922 1,932 842,400
2021/08/20 1,890 1,917 1,889 1,913 1,130,000
2021/08/19 1,927 1,936 1,899 1,900 979,600
2021/08/18 1,914 1,943 1,911 1,933 1,139,600
2021/08/17 1,912 1,923 1,906 1,909 821,300
2021/08/16 1,903 1,910 1,887 1,905 805,500
2021/08/13 1,916 1,927 1,905 1,908 1,166,100
2021/08/12 1,940 1,965 1,902 1,908 2,673,500
2021/08/11 1,962 1,986 1,951 1,968 1,439,200
2021/08/10 1,946 1,972 1,940 1,954 1,138,100
2021/08/06 1,949 1,950 1,922 1,925 719,700
2021/08/05 1,930 1,947 1,928 1,939 519,400
2021/08/04 1,949 1,955 1,928 1,932 579,500
2021/08/03 1,971 1,985 1,944 1,947 757,100
2021/08/02 1,951 1,989 1,950 1,981 687,800
2021/07/30 1,950 1,959 1,937 1,938 933,400
2021/07/29 1,953 1,962 1,943 1,944 737,100
2021/07/28 1,956 1,968 1,955 1,961 466,600
2021/07/27 1,967 1,971 1,955 1,964 622,800
2021/07/26 1,970 1,976 1,956 1,962 612,000
2021/07/21 1,951 1,964 1,934 1,939 562,800
2021/07/20 1,910 1,931 1,909 1,925 663,500
2021/07/19 1,956 1,965 1,933 1,940 773,800
2021/07/16 1,970 1,985 1,966 1,980 552,800
2021/07/15 1,991 1,997 1,971 1,978 653,600
2021/07/14 1,992 2,020 1,992 2,000 495,000
2021/07/13 2,001 2,014 1,997 2,010 621,100
2021/07/12 2,014 2,020 1,979 1,980 865,900
2021/07/09 1,908 1,951 1,904 1,949 1,074,300
2021/07/08 1,956 1,977 1,948 1,948 804,500
2021/07/07 1,979 1,988 1,964 1,971 1,384,100
2021/07/06 2,009 2,024 2,001 2,010 940,200
2021/07/05 2,032 2,039 2,022 2,022 805,700
2021/07/02 2,045 2,078 2,040 2,076 895,400
2021/07/01 2,068 2,069 2,031 2,034 592,700
2021/06/30 2,071 2,078 2,053 2,054 590,900
2021/06/29 2,051 2,067 2,045 2,061 632,000
2021/06/28 2,082 2,102 2,075 2,080 601,000
2021/06/25 2,087 2,101 2,066 2,068 589,300
2021/06/24 2,060 2,075 2,044 2,059 718,400
2021/06/23 2,091 2,106 2,068 2,070 835,000
2021/06/22 2,096 2,124 2,062 2,117 1,131,300
2021/06/21 2,029 2,046 2,006 2,013 1,208,200
2021/06/18 2,104 2,115 2,082 2,088 1,393,500
2021/06/17 2,125 2,163 2,120 2,130 1,000,300
2021/06/16 2,105 2,124 2,102 2,107 700,500
2021/06/15 2,088 2,108 2,081 2,104 814,600
2021/06/14 2,141 2,149 2,102 2,104 717,200
2021/06/11 2,126 2,142 2,116 2,130 837,200
2021/06/10 2,150 2,167 2,140 2,141 680,600
2021/06/09 2,225 2,225 2,160 2,161 691,000
2021/06/08 2,218 2,222 2,189 2,200 596,900
2021/06/07 2,226 2,255 2,218 2,226 684,200
2021/06/04 2,225 2,246 2,213 2,241 1,041,500
2021/06/03 2,164 2,234 2,163 2,200 817,400
2021/06/02 2,129 2,187 2,113 2,175 1,149,800
2021/06/01 2,105 2,133 2,104 2,120 595,400
2021/05/31 2,152 2,160 2,093 2,100 1,594,200
2021/05/28 2,179 2,194 2,156 2,191 1,150,200
2021/05/27 2,137 2,180 2,117 2,131 1,735,900
2021/05/26 2,191 2,198 2,133 2,133 2,286,300
2021/05/25 2,274 2,280 2,229 2,229 951,900
2021/05/24 2,305 2,316 2,260 2,274 1,354,400
2021/05/21 2,276 2,322 2,272 2,302 1,428,900
2021/05/20 2,281 2,302 2,275 2,294 1,196,600
2021/05/19 2,312 2,338 2,287 2,311 1,444,400
2021/05/18 2,318 2,378 2,318 2,341 2,346,600
2021/05/17 2,286 2,298 2,257 2,298 3,127,600
2021/05/14 2,200 2,207 2,174 2,203 711,100
2021/05/13 2,163 2,199 2,151 2,167 549,100
2021/05/12 2,140 2,175 2,136 2,167 804,700
2021/05/11 2,179 2,190 2,137 2,140 883,500
2021/05/10 2,185 2,209 2,174 2,205 627,200
2021/05/07 2,167 2,189 2,152 2,187 614,700
2021/05/06 2,137 2,150 2,107 2,142 1,239,100
2021/04/30 2,131 2,142 2,100 2,106 756,600
2021/04/28 2,136 2,137 2,111 2,119 594,000
2021/04/27 2,090 2,138 2,086 2,127 976,200
2021/04/26 2,118 2,125 2,089 2,096 542,800
2021/04/23 2,101 2,108 2,084 2,103 595,700
2021/04/22 2,101 2,112 2,077 2,101 849,700
2021/04/21 2,100 2,104 2,051 2,086 1,077,900
2021/04/20 2,172 2,172 2,132 2,146 807,500
2021/04/19 2,137 2,180 2,131 2,177 1,240,200
2021/04/16 2,160 2,160 2,116 2,127 1,060,800
2021/04/15 2,198 2,201 2,163 2,163 866,000
2021/04/14 2,209 2,211 2,177 2,187 829,500
2021/04/13 2,224 2,249 2,222 2,232 588,700
2021/04/12 2,218 2,247 2,215 2,216 734,400
2021/04/09 2,225 2,242 2,211 2,212 668,900
2021/04/08 2,237 2,240 2,197 2,200 646,600
2021/04/07 2,222 2,253 2,222 2,232 710,700
2021/04/06 2,270 2,283 2,220 2,239 1,168,000
2021/04/05 2,230 2,268 2,207 2,263 835,600
2021/04/02 2,232 2,248 2,201 2,212 903,400
2021/04/01 2,283 2,296 2,235 2,243 1,066,300
2021/03/31 2,282 2,290 2,261 2,274 946,100
2021/03/30 2,292 2,295 2,248 2,281 1,866,800
2021/03/29 2,412 2,420 2,360 2,380 1,594,600
2021/03/26 2,396 2,423 2,379 2,411 1,568,100
2021/03/25 2,352 2,398 2,349 2,372 1,191,100
2021/03/24 2,381 2,381 2,315 2,332 1,934,100
2021/03/23 2,395 2,428 2,386 2,392 1,341,400
2021/03/22 2,396 2,418 2,392 2,401 1,291,900
2021/03/19 2,378 2,414 2,368 2,414 3,154,500
2021/03/18 2,345 2,379 2,339 2,372 2,348,900
2021/03/17 2,281 2,324 2,275 2,320 1,100,400
2021/03/16 2,315 2,326 2,295 2,302 1,134,200
2021/03/15 2,308 2,348 2,305 2,334 1,131,800
2021/03/12 2,266 2,294 2,222 2,293 2,010,400
2021/03/11 2,260 2,291 2,255 2,262 1,014,100
2021/03/10 2,281 2,320 2,253 2,266 1,682,400
2021/03/09 2,325 2,329 2,286 2,297 1,483,300
2021/03/08 2,270 2,317 2,260 2,299 2,637,400
2021/03/05 2,207 2,242 2,204 2,238 1,464,000
2021/03/04 2,245 2,250 2,188 2,209 1,278,500
2021/03/03 2,242 2,256 2,224 2,248 1,313,100
2021/03/02 2,265 2,266 2,208 2,213 873,400
2021/03/01 2,181 2,248 2,171 2,243 1,132,300
2021/02/26 2,226 2,226 2,179 2,179 1,258,200
2021/02/25 2,235 2,254 2,221 2,245 1,006,100
2021/02/24 2,222 2,240 2,202 2,212 1,432,800
2021/02/22 2,162 2,193 2,158 2,172 888,600
2021/02/19 2,147 2,157 2,115 2,131 892,800
2021/02/18 2,186 2,188 2,160 2,169 1,326,300
2021/02/17 2,188 2,200 2,153 2,159 1,199,300
2021/02/16 2,190 2,207 2,157 2,165 1,263,000
2021/02/15 2,235 2,268 2,165 2,174 1,962,700
2021/02/12 2,220 2,260 2,216 2,238 1,733,100
2021/02/10 2,206 2,210 2,184 2,209 919,800
2021/02/09 2,249 2,251 2,206 2,210 1,209,400
2021/02/08 2,223 2,255 2,216 2,248 1,777,000
2021/02/05 2,203 2,219 2,191 2,203 1,415,000
2021/02/04 2,159 2,185 2,153 2,172 1,271,100
2021/02/03 2,136 2,148 2,120 2,144 1,180,700
2021/02/02 2,121 2,136 2,086 2,114 2,092,700
2021/02/01 2,055 2,135 2,054 2,129 2,317,900
2021/01/29 2,100 2,115 2,048 2,053 2,330,500
2021/01/28 2,133 2,173 2,070 2,083 18,584,400
2021/01/27 2,200 2,205 2,124 2,173 3,952,200
2021/01/26 2,219 2,222 2,172 2,177 2,513,800
2021/01/25 2,240 2,252 2,203 2,219 2,002,100
2021/01/22 2,256 2,256 2,223 2,243 1,940,100
2021/01/21 2,275 2,281 2,243 2,259 2,185,100
2021/01/20 2,259 2,265 2,230 2,236 1,357,500
2021/01/19 2,255 2,274 2,244 2,260 1,826,000
2021/01/18 2,243 2,262 2,230 2,249 1,277,100
2021/01/15 2,281 2,290 2,254 2,254 1,698,400
2021/01/14 2,259 2,294 2,256 2,282 2,032,800
2021/01/13 2,255 2,298 2,244 2,298 2,192,400
2021/01/12 2,227 2,280 2,209 2,240 3,584,600
2021/01/08 2,195 2,241 2,165 2,237 3,286,700
2021/01/07 2,230 2,273 2,184 2,205 2,982,400
2021/01/06 2,192 2,226 2,190 2,223 1,892,000
2021/01/05 2,148 2,211 2,142 2,187 2,550,900
2021/01/04 2,131 2,170 2,104 2,170 1,840,200

このページの先頭へ