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
2022/12/30 2,311 2,332 2,303 2,321 558,900
2022/12/29 2,336 2,349 2,303 2,314 693,000
2022/12/28 2,360 2,381 2,344 2,362 745,500
2022/12/27 2,340 2,357 2,333 2,357 497,900
2022/12/26 2,362 2,362 2,324 2,326 729,100
2022/12/23 2,314 2,363 2,308 2,363 1,278,500
2022/12/22 2,306 2,330 2,288 2,321 1,194,100
2022/12/21 2,347 2,374 2,309 2,314 2,818,100
2022/12/20 2,186 2,320 2,172 2,311 3,968,200
2022/12/19 2,172 2,182 2,167 2,167 943,900
2022/12/16 2,204 2,211 2,175 2,183 1,338,000
2022/12/15 2,155 2,206 2,153 2,203 780,700
2022/12/14 2,175 2,177 2,162 2,165 670,800
2022/12/13 2,198 2,210 2,183 2,184 889,200
2022/12/12 2,188 2,197 2,170 2,175 801,200
2022/12/09 2,151 2,193 2,151 2,190 820,300
2022/12/08 2,130 2,163 2,125 2,160 909,500
2022/12/07 2,150 2,156 2,137 2,139 1,001,600
2022/12/06 2,124 2,150 2,124 2,140 1,091,100
2022/12/05 2,146 2,154 2,119 2,123 1,644,000
2022/12/02 2,197 2,203 2,147 2,156 1,779,400
2022/12/01 2,260 2,264 2,219 2,220 1,187,700
2022/11/30 2,255 2,294 2,253 2,287 1,807,700
2022/11/29 2,240 2,250 2,227 2,248 793,100
2022/11/28 2,278 2,287 2,237 2,237 947,000
2022/11/25 2,250 2,275 2,242 2,271 661,700
2022/11/24 2,230 2,254 2,229 2,251 855,100
2022/11/22 2,200 2,228 2,197 2,224 814,000
2022/11/21 2,180 2,198 2,165 2,197 737,400
2022/11/18 2,190 2,209 2,189 2,198 855,500
2022/11/17 2,159 2,177 2,159 2,175 695,400
2022/11/16 2,162 2,162 2,124 2,152 972,700
2022/11/15 2,176 2,226 2,174 2,178 1,087,300
2022/11/14 2,134 2,216 2,133 2,175 1,870,700
2022/11/11 2,144 2,167 2,127 2,138 1,053,900
2022/11/10 2,135 2,152 2,131 2,146 828,300
2022/11/09 2,151 2,161 2,139 2,149 653,800
2022/11/08 2,161 2,173 2,147 2,168 717,400
2022/11/07 2,178 2,188 2,139 2,139 928,400
2022/11/04 2,167 2,176 2,143 2,150 848,800
2022/11/02 2,180 2,198 2,163 2,172 1,054,500
2022/11/01 2,197 2,201 2,176 2,185 579,700
2022/10/31 2,169 2,202 2,169 2,197 699,700
2022/10/28 2,143 2,172 2,143 2,155 2,222,400
2022/10/27 2,173 2,175 2,137 2,147 1,030,700
2022/10/26 2,184 2,196 2,176 2,182 628,100
2022/10/25 2,166 2,201 2,164 2,193 936,900
2022/10/24 2,151 2,174 2,147 2,159 799,500
2022/10/21 2,129 2,145 2,126 2,127 521,200
2022/10/20 2,153 2,167 2,144 2,145 587,100
2022/10/19 2,130 2,162 2,129 2,154 644,500
2022/10/18 2,142 2,160 2,126 2,134 779,800
2022/10/17 2,144 2,174 2,133 2,133 908,200
2022/10/14 2,144 2,176 2,139 2,151 933,300
2022/10/13 2,111 2,114 2,086 2,087 978,900
2022/10/12 2,119 2,143 2,112 2,130 1,021,300
2022/10/11 2,142 2,149 2,111 2,119 1,120,400
2022/10/07 2,127 2,154 2,126 2,151 850,000
2022/10/06 2,151 2,169 2,148 2,160 1,054,500
2022/10/05 2,129 2,160 2,129 2,151 1,086,600
2022/10/04 2,062 2,128 2,061 2,124 1,257,200
2022/10/03 2,026 2,045 1,997 2,040 1,121,500
2022/09/30 2,048 2,056 2,013 2,026 1,744,400
2022/09/29 2,015 2,036 1,971 2,030 1,821,700
2022/09/28 2,088 2,090 2,021 2,038 1,747,600
2022/09/27 2,141 2,146 2,095 2,097 1,547,700
2022/09/26 2,224 2,230 2,140 2,145 1,611,800
2022/09/22 2,260 2,278 2,243 2,256 920,900
2022/09/21 2,276 2,297 2,273 2,283 1,116,700
2022/09/20 2,270 2,288 2,266 2,287 845,400
2022/09/16 2,228 2,260 2,224 2,260 1,417,000
2022/09/15 2,214 2,227 2,204 2,222 695,100
2022/09/14 2,204 2,225 2,189 2,211 1,085,000
2022/09/13 2,203 2,205 2,182 2,202 637,400
2022/09/12 2,220 2,222 2,196 2,203 962,800
2022/09/09 2,182 2,220 2,180 2,214 1,248,300
2022/09/08 2,140 2,184 2,139 2,177 1,105,900
2022/09/07 2,137 2,153 2,123 2,137 922,500
2022/09/06 2,116 2,151 2,109 2,130 721,900
2022/09/05 2,121 2,128 2,110 2,123 429,600
2022/09/02 2,120 2,129 2,105 2,126 706,700
2022/09/01 2,120 2,134 2,099 2,107 974,200
2022/08/31 2,115 2,146 2,115 2,132 918,400
2022/08/30 2,125 2,133 2,120 2,131 660,100
2022/08/29 2,097 2,115 2,092 2,109 883,000
2022/08/26 2,140 2,147 2,133 2,133 760,400
2022/08/25 2,157 2,158 2,144 2,152 636,900
2022/08/24 2,156 2,174 2,145 2,162 970,500
2022/08/23 2,146 2,157 2,138 2,155 639,200
2022/08/22 2,154 2,163 2,142 2,160 591,100
2022/08/19 2,169 2,171 2,141 2,155 731,400
2022/08/18 2,157 2,158 2,135 2,148 525,900
2022/08/17 2,135 2,151 2,124 2,151 692,600
2022/08/16 2,122 2,129 2,111 2,121 698,400
2022/08/15 2,107 2,136 2,092 2,132 859,000
2022/08/12 2,077 2,112 2,052 2,111 2,092,100
2022/08/10 2,079 2,082 2,062 2,068 735,100
2022/08/09 2,089 2,098 2,069 2,078 618,400
2022/08/08 2,097 2,106 2,082 2,106 709,500
2022/08/05 2,053 2,086 2,053 2,074 527,700
2022/08/04 2,126 2,126 2,074 2,077 1,379,300
2022/08/03 2,125 2,141 2,119 2,140 631,100
2022/08/02 2,145 2,160 2,121 2,130 876,900
2022/08/01 2,163 2,180 2,144 2,176 861,800
2022/07/29 2,149 2,162 2,143 2,146 757,500
2022/07/28 2,187 2,189 2,170 2,175 650,200
2022/07/27 2,200 2,206 2,190 2,200 523,300
2022/07/26 2,197 2,214 2,187 2,195 685,300
2022/07/25 2,157 2,177 2,157 2,167 540,200
2022/07/22 2,161 2,168 2,148 2,157 681,700
2022/07/21 2,180 2,200 2,177 2,181 810,200
2022/07/20 2,170 2,190 2,155 2,190 973,400
2022/07/19 2,123 2,143 2,109 2,143 1,044,400
2022/07/15 2,109 2,114 2,063 2,090 1,185,200
2022/07/14 2,136 2,145 2,109 2,109 1,476,500
2022/07/13 2,162 2,180 2,154 2,171 442,100
2022/07/12 2,200 2,206 2,160 2,166 684,900
2022/07/11 2,184 2,213 2,180 2,198 739,600
2022/07/08 2,152 2,181 2,142 2,171 947,800
2022/07/07 2,192 2,195 2,128 2,151 1,128,400
2022/07/06 2,179 2,196 2,157 2,162 1,132,300
2022/07/05 2,206 2,225 2,192 2,225 689,200
2022/07/04 2,174 2,192 2,162 2,192 482,300
2022/07/01 2,172 2,198 2,167 2,173 802,500
2022/06/30 2,160 2,182 2,144 2,171 1,362,000
2022/06/29 2,210 2,215 2,171 2,174 1,606,700
2022/06/28 2,178 2,202 2,160 2,201 1,299,300
2022/06/27 2,170 2,187 2,146 2,160 1,135,400
2022/06/24 2,188 2,191 2,137 2,148 1,331,200
2022/06/23 2,215 2,247 2,212 2,212 848,300
2022/06/22 2,251 2,256 2,231 2,231 762,400
2022/06/21 2,217 2,242 2,208 2,232 1,173,700
2022/06/20 2,180 2,194 2,162 2,178 794,700
2022/06/17 2,191 2,221 2,187 2,207 2,578,400
2022/06/16 2,221 2,266 2,213 2,222 1,139,600
2022/06/15 2,231 2,272 2,216 2,223 1,211,900
2022/06/14 2,217 2,259 2,211 2,247 1,468,700
2022/06/13 2,189 2,216 2,171 2,211 777,800
2022/06/10 2,192 2,204 2,177 2,190 1,056,400
2022/06/09 2,199 2,235 2,195 2,202 1,226,200
2022/06/08 2,210 2,226 2,182 2,205 1,913,300
2022/06/07 2,156 2,177 2,146 2,164 1,023,100
2022/06/06 2,114 2,134 2,101 2,126 696,500
2022/06/03 2,141 2,154 2,113 2,116 754,000
2022/06/02 2,162 2,162 2,131 2,147 911,100
2022/06/01 2,141 2,175 2,141 2,162 1,002,700
2022/05/31 2,162 2,164 2,125 2,126 2,588,100
2022/05/30 2,162 2,182 2,153 2,153 1,623,200
2022/05/27 2,142 2,187 2,120 2,183 1,577,300
2022/05/26 2,175 2,180 2,133 2,135 1,273,600
2022/05/25 2,155 2,183 2,149 2,174 982,600
2022/05/24 2,183 2,202 2,174 2,178 1,145,300
2022/05/23 2,141 2,197 2,138 2,172 1,393,100
2022/05/20 2,133 2,144 2,112 2,118 971,800
2022/05/19 2,130 2,153 2,102 2,136 1,135,500
2022/05/18 2,132 2,178 2,127 2,165 972,900
2022/05/17 2,150 2,155 2,108 2,119 1,121,200
2022/05/16 2,070 2,157 2,056 2,143 2,307,500
2022/05/13 2,071 2,114 2,071 2,103 1,035,400
2022/05/12 2,081 2,130 2,078 2,101 1,569,200
2022/05/11 2,121 2,121 2,060 2,061 1,356,200
2022/05/10 2,155 2,167 2,119 2,147 833,900
2022/05/09 2,181 2,187 2,166 2,174 936,600
2022/05/06 2,155 2,174 2,143 2,174 1,004,100
2022/05/02 2,081 2,140 2,081 2,134 781,600
2022/04/28 2,064 2,110 2,051 2,105 975,500
2022/04/27 2,081 2,083 2,034 2,039 1,678,700
2022/04/26 2,092 2,106 2,081 2,096 1,098,700
2022/04/25 2,105 2,113 2,084 2,104 958,700
2022/04/22 2,146 2,152 2,117 2,145 1,100,200
2022/04/21 2,178 2,187 2,132 2,145 1,413,100
2022/04/20 2,220 2,236 2,181 2,193 1,626,700
2022/04/19 2,195 2,225 2,185 2,221 1,143,100
2022/04/18 2,175 2,183 2,156 2,172 582,800
2022/04/15 2,174 2,178 2,153 2,164 505,200
2022/04/14 2,138 2,160 2,127 2,156 645,700
2022/04/13 2,109 2,137 2,091 2,136 1,171,400
2022/04/12 2,119 2,156 2,119 2,134 998,700
2022/04/11 2,090 2,109 2,084 2,108 830,700
2022/04/08 2,075 2,094 2,053 2,064 1,361,700
2022/04/07 2,087 2,089 2,059 2,087 969,500
2022/04/06 2,117 2,124 2,084 2,108 942,000
2022/04/05 2,132 2,143 2,096 2,104 1,054,500
2022/04/04 2,168 2,170 2,133 2,163 673,900
2022/04/01 2,123 2,173 2,117 2,170 816,700
2022/03/31 2,170 2,188 2,136 2,136 1,128,500
2022/03/30 2,174 2,204 2,150 2,199 1,782,600
2022/03/29 2,240 2,260 2,227 2,238 1,384,800
2022/03/28 2,236 2,254 2,221 2,250 1,560,100
2022/03/25 2,239 2,245 2,206 2,210 855,200
2022/03/24 2,220 2,254 2,196 2,238 1,328,800
2022/03/23 2,233 2,254 2,220 2,242 1,402,000
2022/03/22 2,162 2,216 2,156 2,213 2,007,200
2022/03/18 2,110 2,131 2,109 2,130 1,305,800
2022/03/17 2,114 2,138 2,082 2,117 1,131,100
2022/03/16 2,070 2,125 2,067 2,120 1,507,800
2022/03/15 2,038 2,081 2,032 2,064 1,108,300
2022/03/14 1,988 2,024 1,972 2,008 1,171,200
2022/03/11 1,961 1,990 1,949 1,970 1,581,900
2022/03/10 1,960 1,998 1,957 1,970 2,102,100
2022/03/09 1,938 1,984 1,910 1,920 1,513,600
2022/03/08 1,948 1,962 1,915 1,947 1,536,600
2022/03/07 1,949 1,958 1,922 1,948 1,222,900
2022/03/04 2,003 2,020 1,989 1,992 1,001,400
2022/03/03 1,983 2,012 1,965 1,991 855,800
2022/03/02 1,961 1,968 1,933 1,945 1,096,400
2022/03/01 1,976 2,016 1,976 2,006 1,176,700
2022/02/28 1,945 1,979 1,945 1,974 996,700
2022/02/25 1,998 1,998 1,923 1,932 1,184,900
2022/02/24 2,017 2,042 1,986 1,993 1,134,700
2022/02/22 2,064 2,067 2,034 2,039 828,500
2022/02/21 2,073 2,093 2,064 2,079 553,700
2022/02/18 2,068 2,098 2,062 2,090 828,600
2022/02/17 2,075 2,093 2,060 2,089 1,228,400
2022/02/16 2,109 2,134 2,092 2,099 963,200
2022/02/15 2,135 2,160 2,067 2,094 1,624,700
2022/02/14 2,099 2,120 2,064 2,106 1,265,100
2022/02/10 2,083 2,104 2,078 2,091 1,140,700
2022/02/09 2,124 2,149 2,079 2,105 1,163,800
2022/02/08 2,148 2,161 2,107 2,112 1,308,600
2022/02/07 2,084 2,166 2,078 2,162 1,730,500
2022/02/04 2,052 2,092 2,049 2,083 1,472,800
2022/02/03 2,030 2,048 2,015 2,042 1,437,100
2022/02/02 1,985 2,025 1,981 2,018 1,193,300
2022/02/01 1,962 1,997 1,962 1,980 1,037,100
2022/01/31 1,999 2,014 1,990 2,005 967,600
2022/01/28 2,018 2,033 2,007 2,031 925,800
2022/01/27 2,016 2,047 1,978 1,995 1,573,400
2022/01/26 2,030 2,052 2,020 2,020 1,027,200
2022/01/25 2,010 2,016 1,987 2,008 1,237,900
2022/01/24 1,994 2,042 1,994 2,033 858,800
2022/01/21 2,023 2,023 1,990 2,009 1,160,800
2022/01/20 2,023 2,050 2,005 2,016 1,240,400
2022/01/19 2,032 2,066 2,030 2,059 1,145,700
2022/01/18 2,085 2,114 2,057 2,060 1,042,000
2022/01/17 2,088 2,125 2,074 2,080 1,277,600
2022/01/14 2,104 2,116 2,079 2,112 1,298,800
2022/01/13 2,070 2,104 2,054 2,104 1,318,300
2022/01/12 2,063 2,098 2,054 2,071 1,576,300
2022/01/11 2,022 2,087 2,015 2,085 1,963,800
2022/01/07 1,978 2,009 1,975 2,004 1,466,300
2022/01/06 1,965 1,990 1,961 1,970 1,840,700
2022/01/05 1,932 1,963 1,920 1,962 1,719,500
2022/01/04 1,860 1,893 1,851 1,893 1,140,600

このページの先頭へ