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
2025/06/13 3,302 3,307 3,252 3,256 537,600
2025/06/12 3,303 3,319 3,274 3,299 694,200
2025/06/11 3,293 3,310 3,253 3,268 1,074,500
2025/06/10 3,335 3,356 3,291 3,302 1,027,800
2025/06/09 3,320 3,361 3,315 3,332 777,900
2025/06/06 3,325 3,345 3,284 3,306 719,800
2025/06/05 3,270 3,299 3,251 3,288 921,000
2025/06/04 3,246 3,321 3,220 3,309 1,356,200
2025/06/03 3,251 3,255 3,207 3,233 539,200
2025/06/02 3,180 3,251 3,177 3,250 1,330,800
2025/05/30 3,155 3,200 3,150 3,176 2,530,000
2025/05/29 3,111 3,163 3,107 3,162 1,074,700
2025/05/28 3,119 3,133 3,102 3,102 936,200
2025/05/27 3,094 3,100 3,065 3,080 507,200
2025/05/26 3,100 3,103 3,060 3,086 805,800
2025/05/23 3,030 3,085 3,029 3,071 1,040,900
2025/05/22 3,020 3,050 2,993 3,019 882,200
2025/05/21 3,100 3,131 3,038 3,053 1,019,000
2025/05/20 3,035 3,048 2,971 3,022 1,001,400
2025/05/19 3,010 3,038 2,979 3,006 1,028,400
2025/05/16 3,070 3,116 2,973 3,024 2,777,800
2025/05/15 2,860 2,910 2,856 2,865 1,122,800
2025/05/14 2,856 2,899 2,848 2,899 694,600
2025/05/13 2,862 2,879 2,835 2,858 855,100
2025/05/12 2,822 2,859 2,822 2,849 673,700
2025/05/09 2,820 2,840 2,804 2,822 836,200
2025/05/08 2,822 2,824 2,789 2,802 483,500
2025/05/07 2,859 2,859 2,799 2,823 898,600
2025/05/02 2,828 2,838 2,785 2,789 680,900
2025/05/01 2,833 2,847 2,808 2,827 565,900
2025/04/30 2,828 2,877 2,818 2,860 1,087,500
2025/04/28 2,790 2,835 2,780 2,801 867,100
2025/04/25 2,760 2,787 2,752 2,775 556,800
2025/04/24 2,738 2,769 2,731 2,746 596,800
2025/04/23 2,700 2,719 2,686 2,694 597,700
2025/04/22 2,637 2,662 2,629 2,650 428,700
2025/04/21 2,659 2,666 2,623 2,638 348,600
2025/04/18 2,665 2,697 2,663 2,679 444,000
2025/04/17 2,618 2,646 2,603 2,642 502,500
2025/04/16 2,648 2,659 2,598 2,619 728,900
2025/04/15 2,665 2,672 2,630 2,632 605,400
2025/04/14 2,625 2,672 2,617 2,626 650,400
2025/04/11 2,593 2,619 2,562 2,609 1,627,600
2025/04/10 2,829 2,838 2,751 2,770 1,352,800
2025/04/09 2,680 2,681 2,580 2,597 1,422,100
2025/04/08 2,641 2,760 2,640 2,730 1,127,600
2025/04/07 2,534 2,662 2,503 2,543 1,782,300
2025/04/04 2,901 2,936 2,747 2,816 1,475,300
2025/04/03 2,933 2,996 2,933 2,994 980,500
2025/04/02 3,095 3,099 3,035 3,070 979,000
2025/04/01 3,106 3,123 3,066 3,066 942,500
2025/03/31 3,043 3,077 3,018 3,036 1,715,600
2025/03/28 3,124 3,150 3,079 3,102 722,400
2025/03/27 3,168 3,204 3,157 3,200 964,200
2025/03/26 3,128 3,185 3,115 3,168 842,100
2025/03/25 3,119 3,132 3,104 3,116 434,500
2025/03/24 3,141 3,153 3,089 3,112 500,000
2025/03/21 3,125 3,156 3,116 3,140 892,900
2025/03/19 3,132 3,166 3,127 3,141 720,900
2025/03/18 3,130 3,172 3,118 3,145 650,400
2025/03/17 3,080 3,118 3,080 3,095 642,300
2025/03/14 3,055 3,088 3,032 3,078 809,500
2025/03/13 3,023 3,061 3,011 3,036 930,900
2025/03/12 2,882 3,053 2,877 3,023 1,789,000
2025/03/11 2,897 2,902 2,839 2,882 1,503,300
2025/03/10 2,901 2,913 2,866 2,867 1,131,000
2025/03/07 2,937 2,942 2,899 2,919 790,800
2025/03/06 2,935 2,969 2,933 2,958 481,500
2025/03/05 2,941 2,971 2,929 2,934 494,800
2025/03/04 2,962 2,968 2,938 2,966 518,100
2025/03/03 2,921 2,968 2,919 2,962 680,600
2025/02/28 2,927 2,933 2,904 2,911 929,100
2025/02/27 2,894 2,927 2,892 2,920 554,200
2025/02/26 2,904 2,904 2,832 2,892 923,800
2025/02/25 2,865 2,914 2,859 2,905 803,200
2025/02/21 2,858 2,888 2,857 2,872 617,500
2025/02/20 2,866 2,885 2,822 2,851 926,500
2025/02/19 2,899 2,919 2,856 2,856 778,900
2025/02/18 2,926 2,955 2,896 2,917 868,900
2025/02/17 2,911 2,928 2,841 2,923 2,397,600
2025/02/14 3,006 3,023 2,988 3,013 687,700
2025/02/13 2,990 3,033 2,986 3,009 659,600
2025/02/12 3,000 3,007 2,966 2,968 675,900
2025/02/10 3,000 3,005 2,975 2,991 416,400
2025/02/07 2,992 3,005 2,970 3,003 436,600
2025/02/06 3,014 3,029 2,994 2,997 342,300
2025/02/05 3,012 3,045 2,993 3,010 431,400
2025/02/04 3,040 3,048 3,003 3,004 492,000
2025/02/03 3,002 3,024 2,984 2,998 727,700
2025/01/31 3,043 3,052 3,017 3,032 529,400
2025/01/30 3,040 3,053 3,019 3,051 372,900
2025/01/29 3,035 3,038 3,016 3,032 349,500
2025/01/28 2,990 3,034 2,982 3,016 745,800
2025/01/27 2,973 2,989 2,966 2,970 652,700
2025/01/24 2,928 2,953 2,915 2,934 477,700
2025/01/23 2,915 2,919 2,882 2,913 591,500
2025/01/22 2,894 2,899 2,872 2,884 621,800
2025/01/21 2,925 2,927 2,875 2,891 482,700
2025/01/20 2,919 2,928 2,890 2,909 479,100
2025/01/17 2,922 2,932 2,893 2,910 631,600
2025/01/16 2,942 2,975 2,932 2,938 725,900
2025/01/15 2,933 2,937 2,910 2,932 1,063,100
2025/01/14 2,934 2,943 2,865 2,883 802,500
2025/01/10 2,925 2,927 2,863 2,886 1,076,600
2025/01/09 2,933 2,939 2,894 2,921 906,500
2025/01/08 2,933 2,975 2,916 2,972 1,252,200
2025/01/07 2,932 2,936 2,886 2,926 875,800
2025/01/06 2,935 2,935 2,890 2,929 609,100

このページの先頭へ