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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,008 | 3,011 | 2,964 | 2,964 | 722,900 |
| 2024/07/25 | 2,995 | 3,047 | 2,994 | 3,015 | 689,000 |
| 2024/07/24 | 3,133 | 3,134 | 3,050 | 3,050 | 645,100 |
| 2024/07/23 | 3,145 | 3,161 | 3,131 | 3,138 | 476,400 |
| 2024/07/22 | 3,101 | 3,131 | 3,084 | 3,105 | 485,200 |
| 2024/07/19 | 3,145 | 3,154 | 3,095 | 3,127 | 696,300 |
| 2024/07/18 | 3,155 | 3,213 | 3,146 | 3,157 | 671,500 |
| 2024/07/17 | 3,201 | 3,217 | 3,168 | 3,181 | 887,700 |
| 2024/07/16 | 3,213 | 3,273 | 3,197 | 3,231 | 883,900 |
| 2024/07/12 | 3,167 | 3,194 | 3,136 | 3,194 | 1,203,000 |
| 2024/07/11 | 3,250 | 3,253 | 3,215 | 3,232 | 895,500 |
| 2024/07/10 | 3,167 | 3,240 | 3,165 | 3,228 | 874,900 |
| 2024/07/09 | 3,221 | 3,241 | 3,167 | 3,178 | 745,500 |
| 2024/07/08 | 3,223 | 3,242 | 3,196 | 3,208 | 724,300 |
| 2024/07/05 | 3,230 | 3,274 | 3,207 | 3,207 | 800,500 |
| 2024/07/04 | 3,172 | 3,225 | 3,168 | 3,225 | 658,500 |
| 2024/07/03 | 3,180 | 3,218 | 3,172 | 3,194 | 1,237,900 |
| 2024/07/02 | 3,148 | 3,219 | 3,131 | 3,187 | 1,355,600 |
| 2024/07/01 | 3,147 | 3,147 | 3,109 | 3,147 | 845,300 |
| 2024/06/28 | 3,100 | 3,153 | 3,098 | 3,121 | 971,800 |
| 2024/06/27 | 3,071 | 3,104 | 3,054 | 3,103 | 833,700 |
| 2024/06/26 | 3,067 | 3,087 | 3,052 | 3,081 | 1,082,200 |
| 2024/06/25 | 3,085 | 3,115 | 3,068 | 3,080 | 1,016,300 |
| 2024/06/24 | 3,043 | 3,077 | 3,014 | 3,066 | 733,900 |
| 2024/06/21 | 3,060 | 3,092 | 3,029 | 3,042 | 1,517,700 |
| 2024/06/20 | 3,000 | 3,058 | 2,998 | 3,033 | 1,219,200 |
| 2024/06/19 | 2,980 | 2,984 | 2,944 | 2,984 | 469,400 |
| 2024/06/18 | 2,950 | 2,986 | 2,942 | 2,962 | 763,500 |
| 2024/06/17 | 2,946 | 2,960 | 2,909 | 2,923 | 1,004,000 |
| 2024/06/14 | 2,899 | 2,970 | 2,897 | 2,965 | 1,355,200 |
| 2024/06/13 | 2,968 | 2,973 | 2,897 | 2,916 | 717,700 |
| 2024/06/12 | 2,986 | 2,999 | 2,963 | 2,968 | 660,700 |
| 2024/06/11 | 3,000 | 3,032 | 2,993 | 3,000 | 925,300 |
| 2024/06/10 | 2,927 | 2,989 | 2,927 | 2,987 | 1,187,300 |
| 2024/06/07 | 2,871 | 2,938 | 2,871 | 2,912 | 1,108,600 |
| 2024/06/06 | 2,870 | 2,909 | 2,863 | 2,874 | 1,116,300 |
| 2024/06/05 | 2,911 | 2,930 | 2,873 | 2,875 | 1,127,900 |
| 2024/06/04 | 3,000 | 3,016 | 2,943 | 2,943 | 1,142,900 |
| 2024/06/03 | 3,021 | 3,073 | 3,015 | 3,028 | 1,102,300 |
| 2024/05/31 | 2,936 | 3,038 | 2,913 | 3,021 | 3,444,200 |
| 2024/05/30 | 2,850 | 2,912 | 2,820 | 2,906 | 1,086,500 |
| 2024/05/29 | 2,916 | 2,927 | 2,860 | 2,866 | 1,378,800 |
| 2024/05/28 | 2,910 | 2,916 | 2,877 | 2,909 | 709,800 |
| 2024/05/27 | 2,886 | 2,912 | 2,873 | 2,910 | 578,800 |
| 2024/05/24 | 2,821 | 2,872 | 2,820 | 2,856 | 554,700 |
| 2024/05/23 | 2,833 | 2,871 | 2,819 | 2,858 | 865,400 |
| 2024/05/22 | 2,799 | 2,837 | 2,795 | 2,819 | 1,084,200 |
| 2024/05/21 | 2,902 | 2,902 | 2,809 | 2,817 | 1,574,100 |
| 2024/05/20 | 2,869 | 2,895 | 2,849 | 2,879 | 1,284,500 |
| 2024/05/17 | 2,867 | 2,888 | 2,826 | 2,857 | 1,715,300 |
| 2024/05/16 | 2,973 | 3,007 | 2,893 | 2,913 | 2,463,300 |
| 2024/05/15 | 2,988 | 3,058 | 2,980 | 3,030 | 1,687,600 |
| 2024/05/14 | 2,996 | 3,013 | 2,971 | 3,003 | 1,252,800 |
| 2024/05/13 | 2,975 | 3,021 | 2,970 | 3,012 | 930,400 |
| 2024/05/10 | 2,902 | 2,970 | 2,884 | 2,970 | 892,900 |
| 2024/05/09 | 2,836 | 2,904 | 2,831 | 2,897 | 942,700 |
| 2024/05/08 | 2,892 | 2,900 | 2,796 | 2,805 | 1,352,000 |
| 2024/05/07 | 2,915 | 2,923 | 2,864 | 2,903 | 1,336,700 |
| 2024/05/02 | 2,854 | 2,905 | 2,852 | 2,902 | 1,444,000 |
| 2024/05/01 | 2,902 | 2,913 | 2,862 | 2,877 | 1,316,600 |
| 2024/04/30 | 2,987 | 2,994 | 2,915 | 2,952 | 1,093,300 |
| 2024/04/26 | 2,945 | 2,997 | 2,933 | 2,960 | 1,052,900 |
| 2024/04/25 | 2,994 | 3,003 | 2,951 | 2,951 | 680,200 |
| 2024/04/24 | 2,940 | 3,008 | 2,926 | 3,001 | 1,050,700 |
| 2024/04/23 | 2,934 | 2,958 | 2,930 | 2,938 | 598,400 |
| 2024/04/22 | 2,909 | 2,949 | 2,887 | 2,926 | 525,400 |
| 2024/04/19 | 2,915 | 2,935 | 2,848 | 2,872 | 843,000 |
| 2024/04/18 | 2,885 | 2,912 | 2,864 | 2,903 | 858,000 |
| 2024/04/17 | 2,938 | 2,945 | 2,873 | 2,879 | 1,063,600 |
| 2024/04/16 | 3,028 | 3,034 | 2,939 | 2,943 | 1,125,800 |
| 2024/04/15 | 2,992 | 3,059 | 2,972 | 3,043 | 839,500 |
| 2024/04/12 | 3,000 | 3,037 | 2,977 | 3,027 | 1,206,700 |
| 2024/04/11 | 2,962 | 2,974 | 2,922 | 2,965 | 570,300 |
| 2024/04/10 | 2,988 | 2,994 | 2,953 | 2,965 | 690,800 |
| 2024/04/09 | 2,950 | 2,998 | 2,945 | 2,994 | 1,102,400 |
| 2024/04/08 | 2,915 | 2,951 | 2,911 | 2,951 | 998,800 |
| 2024/04/05 | 2,871 | 2,909 | 2,837 | 2,886 | 1,204,700 |
| 2024/04/04 | 2,892 | 2,956 | 2,880 | 2,918 | 1,388,000 |
| 2024/04/03 | 2,799 | 2,895 | 2,792 | 2,871 | 1,276,100 |
| 2024/04/02 | 2,850 | 2,904 | 2,822 | 2,838 | 1,000,100 |
| 2024/04/01 | 2,915 | 2,929 | 2,838 | 2,860 | 991,600 |
| 2024/03/29 | 2,911 | 2,925 | 2,874 | 2,906 | 801,400 |
| 2024/03/28 | 2,922 | 2,930 | 2,841 | 2,890 | 1,515,800 |
| 2024/03/27 | 3,042 | 3,060 | 2,956 | 2,973 | 1,997,900 |
| 2024/03/26 | 3,001 | 3,025 | 2,972 | 3,005 | 1,064,700 |
| 2024/03/25 | 2,984 | 3,017 | 2,941 | 2,983 | 1,865,700 |
| 2024/03/22 | 2,952 | 2,983 | 2,935 | 2,981 | 1,043,500 |
| 2024/03/21 | 2,905 | 2,937 | 2,895 | 2,937 | 1,410,700 |
| 2024/03/19 | 2,821 | 2,921 | 2,821 | 2,885 | 1,243,400 |
| 2024/03/18 | 2,818 | 2,844 | 2,804 | 2,834 | 1,053,800 |
| 2024/03/15 | 2,798 | 2,823 | 2,775 | 2,792 | 1,278,400 |
| 2024/03/14 | 2,808 | 2,827 | 2,786 | 2,799 | 808,700 |
| 2024/03/13 | 2,839 | 2,847 | 2,781 | 2,816 | 838,700 |
| 2024/03/12 | 2,836 | 2,837 | 2,742 | 2,799 | 1,034,900 |
| 2024/03/11 | 2,896 | 2,905 | 2,785 | 2,822 | 1,109,700 |
| 2024/03/08 | 2,888 | 2,933 | 2,873 | 2,899 | 1,030,900 |
| 2024/03/07 | 2,926 | 3,008 | 2,912 | 2,938 | 1,421,400 |
| 2024/03/06 | 2,880 | 2,926 | 2,872 | 2,926 | 1,021,600 |
| 2024/03/05 | 2,897 | 2,898 | 2,840 | 2,870 | 1,059,500 |
| 2024/03/04 | 2,860 | 2,888 | 2,848 | 2,870 | 1,766,100 |
| 2024/03/01 | 2,770 | 2,877 | 2,769 | 2,856 | 2,015,400 |
| 2024/02/29 | 2,739 | 2,762 | 2,732 | 2,762 | 2,220,000 |
| 2024/02/28 | 2,713 | 2,759 | 2,689 | 2,704 | 1,135,500 |
| 2024/02/27 | 2,708 | 2,756 | 2,708 | 2,720 | 1,080,100 |
| 2024/02/26 | 2,720 | 2,728 | 2,697 | 2,716 | 1,127,300 |
| 2024/02/22 | 2,658 | 2,729 | 2,655 | 2,721 | 1,150,400 |
| 2024/02/21 | 2,671 | 2,687 | 2,636 | 2,653 | 909,700 |
| 2024/02/20 | 2,689 | 2,706 | 2,675 | 2,679 | 901,800 |
| 2024/02/19 | 2,677 | 2,715 | 2,673 | 2,695 | 949,900 |
| 2024/02/16 | 2,625 | 2,671 | 2,619 | 2,656 | 1,223,000 |
| 2024/02/15 | 2,709 | 2,720 | 2,608 | 2,610 | 3,281,100 |
| 2024/02/14 | 2,800 | 2,856 | 2,790 | 2,791 | 1,454,000 |
| 2024/02/13 | 2,763 | 2,825 | 2,752 | 2,819 | 1,608,400 |
| 2024/02/09 | 2,738 | 2,764 | 2,723 | 2,751 | 702,600 |
| 2024/02/08 | 2,754 | 2,787 | 2,739 | 2,751 | 1,015,200 |
| 2024/02/07 | 2,706 | 2,739 | 2,697 | 2,735 | 773,500 |
| 2024/02/06 | 2,748 | 2,749 | 2,707 | 2,712 | 848,400 |
| 2024/02/05 | 2,721 | 2,773 | 2,697 | 2,751 | 1,056,000 |
| 2024/02/02 | 2,709 | 2,711 | 2,677 | 2,702 | 1,081,600 |
| 2024/02/01 | 2,735 | 2,739 | 2,691 | 2,709 | 2,068,800 |
| 2024/01/31 | 2,720 | 2,775 | 2,714 | 2,774 | 1,172,500 |
| 2024/01/30 | 2,715 | 2,716 | 2,699 | 2,707 | 564,100 |
| 2024/01/29 | 2,681 | 2,727 | 2,681 | 2,722 | 665,900 |
| 2024/01/26 | 2,719 | 2,719 | 2,669 | 2,669 | 815,200 |
| 2024/01/25 | 2,730 | 2,743 | 2,717 | 2,721 | 687,900 |
| 2024/01/24 | 2,665 | 2,724 | 2,662 | 2,723 | 1,099,300 |
| 2024/01/23 | 2,694 | 2,700 | 2,660 | 2,672 | 750,800 |
| 2024/01/22 | 2,650 | 2,683 | 2,641 | 2,682 | 625,000 |
| 2024/01/19 | 2,670 | 2,676 | 2,627 | 2,637 | 658,700 |
| 2024/01/18 | 2,669 | 2,678 | 2,638 | 2,642 | 723,300 |
| 2024/01/17 | 2,664 | 2,705 | 2,656 | 2,663 | 995,400 |
| 2024/01/16 | 2,673 | 2,676 | 2,634 | 2,645 | 588,800 |
| 2024/01/15 | 2,636 | 2,668 | 2,636 | 2,659 | 703,700 |
| 2024/01/12 | 2,640 | 2,640 | 2,598 | 2,626 | 1,114,500 |
| 2024/01/11 | 2,625 | 2,662 | 2,623 | 2,627 | 1,208,900 |
| 2024/01/10 | 2,648 | 2,651 | 2,622 | 2,629 | 1,147,900 |
| 2024/01/09 | 2,703 | 2,739 | 2,654 | 2,668 | 1,911,000 |
| 2024/01/05 | 2,629 | 2,676 | 2,625 | 2,662 | 1,567,500 |
| 2024/01/04 | 2,554 | 2,604 | 2,511 | 2,589 | 1,749,400 |