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
2023/12/29 2,489 2,508 2,481 2,504 720,700
2023/12/28 2,459 2,485 2,459 2,469 618,200
2023/12/27 2,481 2,488 2,464 2,475 849,700
2023/12/26 2,480 2,485 2,455 2,473 532,700
2023/12/25 2,497 2,498 2,469 2,473 355,200
2023/12/22 2,468 2,500 2,462 2,479 796,700
2023/12/21 2,442 2,479 2,425 2,465 1,497,600
2023/12/20 2,466 2,489 2,433 2,437 1,254,300
2023/12/19 2,519 2,536 2,470 2,485 1,333,000
2023/12/18 2,496 2,514 2,453 2,499 1,027,100
2023/12/15 2,500 2,529 2,479 2,517 1,631,200
2023/12/14 2,626 2,637 2,527 2,528 1,542,900
2023/12/13 2,660 2,678 2,646 2,669 738,000
2023/12/12 2,676 2,676 2,635 2,643 791,500
2023/12/11 2,700 2,700 2,661 2,677 890,600
2023/12/08 2,673 2,712 2,652 2,680 1,441,900
2023/12/07 2,644 2,667 2,623 2,665 1,195,800
2023/12/06 2,624 2,653 2,610 2,651 1,349,800
2023/12/05 2,694 2,697 2,603 2,611 1,637,600
2023/12/04 2,700 2,723 2,652 2,676 1,703,800
2023/12/01 2,781 2,791 2,724 2,747 1,442,900
2023/11/30 2,719 2,777 2,714 2,765 2,081,000
2023/11/29 2,778 2,796 2,742 2,743 910,800
2023/11/28 2,827 2,851 2,794 2,807 770,000
2023/11/27 2,850 2,855 2,802 2,849 835,100
2023/11/24 2,841 2,843 2,816 2,834 594,900
2023/11/22 2,823 2,843 2,806 2,808 579,600
2023/11/21 2,824 2,843 2,795 2,802 870,600
2023/11/20 2,787 2,868 2,787 2,824 1,479,900
2023/11/17 2,768 2,895 2,765 2,887 1,721,900
2023/11/16 2,785 2,821 2,783 2,805 949,300
2023/11/15 2,818 2,823 2,708 2,771 1,894,100
2023/11/14 2,850 2,896 2,806 2,842 1,276,100
2023/11/13 2,751 2,804 2,750 2,802 1,050,800
2023/11/10 2,722 2,770 2,714 2,764 941,500
2023/11/09 2,691 2,721 2,637 2,704 1,393,300
2023/11/08 2,823 2,840 2,679 2,708 1,764,200
2023/11/07 2,860 2,901 2,848 2,849 1,222,400
2023/11/06 2,913 2,921 2,871 2,882 1,652,000
2023/11/02 2,966 2,968 2,915 2,924 1,407,200
2023/11/01 2,931 2,978 2,931 2,962 2,420,100
2023/10/31 2,851 2,900 2,821 2,897 2,315,300
2023/10/30 2,776 2,819 2,771 2,795 4,172,800
2023/10/27 2,772 2,813 2,740 2,813 1,690,500
2023/10/26 2,769 2,789 2,735 2,759 1,085,500
2023/10/25 2,710 2,783 2,707 2,766 1,298,600
2023/10/24 2,692 2,722 2,667 2,710 922,500
2023/10/23 2,717 2,725 2,704 2,713 872,600
2023/10/20 2,726 2,756 2,706 2,717 995,900
2023/10/19 2,715 2,748 2,707 2,716 846,900
2023/10/18 2,700 2,759 2,685 2,743 2,393,900
2023/10/17 2,660 2,675 2,636 2,660 1,012,200
2023/10/16 2,631 2,657 2,620 2,650 1,005,600
2023/10/13 2,687 2,694 2,649 2,656 896,300
2023/10/12 2,671 2,698 2,659 2,689 1,589,700
2023/10/11 2,647 2,666 2,623 2,652 946,900
2023/10/10 2,651 2,683 2,640 2,670 1,867,000
2023/10/06 2,568 2,623 2,553 2,617 1,567,500
2023/10/05 2,500 2,568 2,500 2,568 1,442,500
2023/10/04 2,530 2,539 2,493 2,505 1,125,400
2023/10/03 2,585 2,589 2,539 2,560 1,639,500
2023/10/02 2,521 2,595 2,521 2,564 1,435,000
2023/09/29 2,552 2,569 2,493 2,521 1,625,300
2023/09/28 2,558 2,587 2,541 2,555 1,740,500
2023/09/27 2,599 2,611 2,564 2,606 1,988,800
2023/09/26 2,551 2,599 2,544 2,585 1,440,700
2023/09/25 2,566 2,566 2,532 2,533 842,100
2023/09/22 2,565 2,588 2,536 2,574 1,267,500
2023/09/21 2,588 2,591 2,559 2,566 967,500
2023/09/20 2,640 2,650 2,562 2,574 1,468,900
2023/09/19 2,570 2,625 2,567 2,625 1,076,500
2023/09/15 2,581 2,632 2,568 2,579 2,256,500
2023/09/14 2,571 2,580 2,560 2,566 1,358,900
2023/09/13 2,495 2,529 2,478 2,519 1,406,300
2023/09/12 2,508 2,509 2,469 2,492 793,400
2023/09/11 2,477 2,506 2,471 2,499 939,800
2023/09/08 2,474 2,486 2,433 2,446 1,251,700
2023/09/07 2,452 2,476 2,450 2,468 882,000
2023/09/06 2,423 2,466 2,419 2,459 811,600
2023/09/05 2,421 2,425 2,391 2,415 654,300
2023/09/04 2,366 2,407 2,358 2,407 881,400
2023/09/01 2,346 2,377 2,331 2,366 903,500
2023/08/31 2,308 2,348 2,302 2,348 1,767,200
2023/08/30 2,319 2,336 2,314 2,318 564,900
2023/08/29 2,319 2,328 2,303 2,315 394,300
2023/08/28 2,328 2,337 2,318 2,322 593,700
2023/08/25 2,311 2,319 2,301 2,317 606,700
2023/08/24 2,289 2,320 2,284 2,313 932,500
2023/08/23 2,268 2,297 2,261 2,294 563,300
2023/08/22 2,239 2,285 2,233 2,278 787,700
2023/08/21 2,253 2,259 2,226 2,226 737,600
2023/08/18 2,239 2,265 2,239 2,253 704,900
2023/08/17 2,237 2,243 2,193 2,239 797,600
2023/08/16 2,257 2,266 2,226 2,226 1,429,500
2023/08/15 2,304 2,324 2,296 2,302 854,000
2023/08/14 2,295 2,329 2,276 2,286 1,345,200
2023/08/10 2,277 2,306 2,273 2,306 1,112,100
2023/08/09 2,273 2,273 2,242 2,266 774,400
2023/08/08 2,256 2,266 2,247 2,264 678,400
2023/08/07 2,241 2,265 2,230 2,253 502,400
2023/08/04 2,225 2,244 2,215 2,240 791,700
2023/08/03 2,250 2,252 2,222 2,231 1,071,200
2023/08/02 2,243 2,280 2,238 2,256 1,224,300
2023/08/01 2,300 2,300 2,274 2,280 855,300
2023/07/31 2,354 2,375 2,293 2,299 1,924,100
2023/07/28 2,250 2,364 2,247 2,344 3,063,700
2023/07/27 2,230 2,236 2,217 2,236 843,100
2023/07/26 2,219 2,224 2,202 2,223 676,600
2023/07/25 2,219 2,237 2,215 2,234 753,400
2023/07/24 2,199 2,223 2,186 2,212 747,500
2023/07/21 2,230 2,231 2,194 2,202 678,100
2023/07/20 2,230 2,230 2,202 2,207 869,400
2023/07/19 2,205 2,236 2,204 2,229 972,400
2023/07/18 2,193 2,224 2,189 2,203 757,800
2023/07/14 2,210 2,224 2,187 2,213 683,200
2023/07/13 2,228 2,238 2,210 2,210 613,200
2023/07/12 2,231 2,257 2,204 2,248 963,400
2023/07/11 2,237 2,237 2,222 2,227 637,000
2023/07/10 2,244 2,261 2,233 2,237 775,300
2023/07/07 2,213 2,254 2,196 2,231 845,100
2023/07/06 2,244 2,251 2,222 2,228 1,222,400
2023/07/05 2,223 2,258 2,218 2,249 1,114,100
2023/07/04 2,196 2,223 2,189 2,223 724,500
2023/07/03 2,174 2,199 2,172 2,192 1,105,700
2023/06/30 2,174 2,174 2,157 2,167 1,022,800
2023/06/29 2,150 2,168 2,146 2,163 1,899,500
2023/06/28 2,167 2,176 2,149 2,166 946,000
2023/06/27 2,150 2,163 2,142 2,156 1,369,600
2023/06/26 2,123 2,144 2,114 2,132 946,800
2023/06/23 2,150 2,151 2,108 2,114 1,014,700
2023/06/22 2,155 2,177 2,144 2,145 1,022,600
2023/06/21 2,085 2,151 2,084 2,149 1,389,600
2023/06/20 2,118 2,120 2,076 2,087 1,606,700
2023/06/19 2,106 2,122 2,098 2,114 1,055,600
2023/06/16 2,131 2,145 2,095 2,098 2,122,900
2023/06/15 2,110 2,141 2,103 2,127 956,700
2023/06/14 2,111 2,133 2,104 2,128 1,008,500
2023/06/13 2,112 2,116 2,098 2,104 984,500
2023/06/12 2,138 2,144 2,112 2,115 987,000
2023/06/09 2,104 2,138 2,103 2,129 2,070,500
2023/06/08 2,166 2,183 2,147 2,154 1,153,500
2023/06/07 2,159 2,164 2,126 2,133 1,108,200
2023/06/06 2,109 2,149 2,097 2,149 768,200
2023/06/05 2,173 2,174 2,126 2,128 976,100
2023/06/02 2,120 2,139 2,114 2,126 1,161,800
2023/06/01 2,085 2,122 2,072 2,120 771,900
2023/05/31 2,104 2,117 2,090 2,097 1,616,700
2023/05/30 2,128 2,142 2,111 2,116 510,300
2023/05/29 2,154 2,154 2,127 2,148 653,500
2023/05/26 2,174 2,180 2,144 2,145 747,100
2023/05/25 2,200 2,202 2,171 2,181 661,300
2023/05/24 2,219 2,223 2,205 2,208 436,000
2023/05/23 2,220 2,227 2,198 2,204 834,500
2023/05/22 2,232 2,247 2,210 2,216 627,300
2023/05/19 2,252 2,252 2,211 2,213 751,800
2023/05/18 2,258 2,258 2,228 2,248 803,200
2023/05/17 2,195 2,240 2,195 2,236 1,072,700
2023/05/16 2,240 2,266 2,170 2,202 2,026,300
2023/05/15 2,250 2,297 2,238 2,290 843,600
2023/05/12 2,235 2,244 2,218 2,232 696,700
2023/05/11 2,204 2,245 2,201 2,245 582,800
2023/05/10 2,262 2,265 2,228 2,236 545,000
2023/05/09 2,233 2,258 2,219 2,256 1,065,900
2023/05/08 2,194 2,201 2,179 2,198 884,400
2023/05/02 2,233 2,233 2,190 2,209 532,500
2023/05/01 2,215 2,233 2,210 2,225 756,500
2023/04/28 2,171 2,217 2,165 2,199 993,300
2023/04/27 2,170 2,178 2,152 2,169 637,500
2023/04/26 2,186 2,186 2,165 2,172 576,500
2023/04/25 2,207 2,212 2,194 2,201 620,000
2023/04/24 2,201 2,207 2,191 2,193 319,200
2023/04/21 2,213 2,217 2,194 2,206 788,200
2023/04/20 2,200 2,229 2,197 2,219 858,700
2023/04/19 2,183 2,207 2,179 2,206 845,600
2023/04/18 2,177 2,183 2,164 2,169 676,600
2023/04/17 2,161 2,175 2,145 2,161 1,048,800
2023/04/14 2,122 2,146 2,116 2,132 1,122,800
2023/04/13 2,135 2,143 2,117 2,125 691,600
2023/04/12 2,123 2,134 2,114 2,130 729,300
2023/04/11 2,117 2,123 2,087 2,110 840,200
2023/04/10 2,110 2,115 2,095 2,100 497,200
2023/04/07 2,083 2,102 2,080 2,095 471,000
2023/04/06 2,076 2,090 2,065 2,082 722,300
2023/04/05 2,090 2,105 2,082 2,085 800,300
2023/04/04 2,105 2,124 2,098 2,112 914,600
2023/04/03 2,087 2,105 2,079 2,105 1,107,700
2023/03/31 2,069 2,080 2,045 2,067 1,235,800
2023/03/30 2,080 2,080 2,031 2,042 1,643,700
2023/03/29 2,084 2,099 2,069 2,099 1,210,600
2023/03/28 2,114 2,117 2,068 2,072 970,700
2023/03/27 2,079 2,083 2,056 2,071 820,500
2023/03/24 2,040 2,060 2,030 2,056 991,000
2023/03/23 2,070 2,082 2,055 2,076 1,190,800
2023/03/22 2,128 2,136 2,096 2,102 1,220,900
2023/03/20 2,090 2,122 2,064 2,069 1,163,700
2023/03/17 2,125 2,127 2,100 2,117 1,559,200
2023/03/16 2,129 2,160 2,082 2,098 2,281,700
2023/03/15 2,279 2,289 2,225 2,229 1,317,900
2023/03/14 2,260 2,279 2,178 2,197 1,837,400
2023/03/13 2,391 2,396 2,301 2,310 1,381,500
2023/03/10 2,461 2,488 2,429 2,429 1,309,400
2023/03/09 2,495 2,526 2,481 2,511 1,255,100
2023/03/08 2,436 2,465 2,436 2,463 873,600
2023/03/07 2,435 2,449 2,430 2,446 695,200
2023/03/06 2,420 2,445 2,420 2,434 774,300
2023/03/03 2,400 2,426 2,398 2,410 991,100
2023/03/02 2,436 2,478 2,406 2,406 1,100,600
2023/03/01 2,368 2,435 2,364 2,423 1,486,100
2023/02/28 2,355 2,368 2,351 2,362 1,083,200
2023/02/27 2,331 2,373 2,330 2,368 571,600
2023/02/24 2,349 2,357 2,317 2,324 756,500
2023/02/22 2,409 2,412 2,326 2,341 1,480,000
2023/02/21 2,411 2,425 2,399 2,418 834,100
2023/02/20 2,372 2,411 2,367 2,411 1,232,600
2023/02/17 2,351 2,374 2,343 2,364 630,800
2023/02/16 2,348 2,367 2,335 2,345 870,200
2023/02/15 2,290 2,373 2,275 2,358 1,439,100
2023/02/14 2,304 2,317 2,291 2,308 649,800
2023/02/13 2,322 2,324 2,287 2,298 607,300
2023/02/10 2,298 2,332 2,298 2,322 515,800
2023/02/09 2,303 2,312 2,298 2,307 488,700
2023/02/08 2,308 2,309 2,277 2,294 529,100
2023/02/07 2,295 2,303 2,285 2,289 630,500
2023/02/06 2,280 2,287 2,248 2,276 884,000
2023/02/03 2,246 2,279 2,235 2,270 626,900
2023/02/02 2,299 2,303 2,278 2,283 550,200
2023/02/01 2,341 2,351 2,321 2,332 650,200
2023/01/31 2,351 2,356 2,314 2,314 712,500
2023/01/30 2,334 2,350 2,330 2,344 449,100
2023/01/27 2,338 2,358 2,330 2,356 629,300
2023/01/26 2,335 2,339 2,313 2,327 504,900
2023/01/25 2,330 2,333 2,317 2,329 696,100
2023/01/24 2,308 2,335 2,298 2,334 594,400
2023/01/23 2,313 2,332 2,301 2,314 714,500
2023/01/20 2,273 2,310 2,262 2,308 990,800
2023/01/19 2,249 2,261 2,230 2,245 1,079,500
2023/01/18 2,260 2,269 2,206 2,253 1,454,100
2023/01/17 2,237 2,258 2,223 2,254 1,011,400
2023/01/16 2,261 2,274 2,218 2,221 1,372,700
2023/01/13 2,241 2,283 2,240 2,271 900,700
2023/01/12 2,180 2,254 2,175 2,252 1,150,200
2023/01/11 2,185 2,206 2,185 2,198 1,330,500
2023/01/10 2,205 2,223 2,191 2,199 1,368,800
2023/01/06 2,295 2,295 2,255 2,255 1,025,400
2023/01/05 2,313 2,315 2,270 2,278 1,114,100
2023/01/04 2,310 2,342 2,288 2,340 886,000

このページの先頭へ