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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,750 | 4,847 | 4,739 | 4,761 | 855,700 |
| 2026/03/10 | 4,700 | 4,773 | 4,638 | 4,720 | 1,086,200 |
| 2026/03/09 | 4,500 | 4,595 | 4,455 | 4,567 | 1,200,300 |
| 2026/03/06 | 4,708 | 4,739 | 4,649 | 4,739 | 953,700 |
| 2026/03/05 | 4,865 | 4,915 | 4,733 | 4,764 | 1,267,300 |
| 2026/03/04 | 4,815 | 4,833 | 4,628 | 4,655 | 1,336,200 |
| 2026/03/03 | 5,007 | 5,038 | 4,860 | 4,860 | 985,000 |
| 2026/03/02 | 4,930 | 5,010 | 4,850 | 5,007 | 1,204,000 |
| 2026/02/27 | 5,123 | 5,124 | 5,025 | 5,102 | 1,559,600 |
| 2026/02/26 | 5,003 | 5,124 | 4,972 | 5,023 | 1,327,000 |
| 2026/02/25 | 5,024 | 5,035 | 4,881 | 4,886 | 1,100,200 |
| 2026/02/24 | 4,957 | 5,035 | 4,908 | 5,035 | 1,411,000 |
| 2026/02/20 | 4,922 | 4,981 | 4,862 | 4,959 | 1,088,600 |
| 2026/02/19 | 4,870 | 4,954 | 4,861 | 4,954 | 702,800 |
| 2026/02/18 | 4,947 | 4,964 | 4,862 | 4,883 | 895,200 |
| 2026/02/17 | 4,953 | 5,035 | 4,874 | 4,877 | 1,218,500 |
| 2026/02/16 | 5,100 | 5,121 | 4,858 | 4,890 | 1,622,000 |
| 2026/02/13 | 5,143 | 5,209 | 5,105 | 5,121 | 1,336,300 |
| 2026/02/12 | 5,256 | 5,263 | 5,143 | 5,143 | 1,819,000 |
| 2026/02/10 | 5,236 | 5,315 | 5,218 | 5,290 | 806,400 |
| 2026/02/09 | 5,204 | 5,228 | 5,163 | 5,211 | 1,017,800 |
| 2026/02/06 | 4,940 | 5,012 | 4,928 | 5,012 | 794,300 |
| 2026/02/05 | 4,969 | 4,977 | 4,902 | 4,943 | 921,700 |
| 2026/02/04 | 4,861 | 4,908 | 4,805 | 4,908 | 897,100 |
| 2026/02/03 | 4,770 | 4,892 | 4,753 | 4,861 | 970,300 |
| 2026/02/02 | 4,825 | 4,862 | 4,700 | 4,700 | 1,096,900 |
| 2026/01/30 | 4,814 | 4,848 | 4,754 | 4,775 | 1,178,500 |
| 2026/01/29 | 4,670 | 4,804 | 4,659 | 4,789 | 882,800 |
| 2026/01/28 | 4,636 | 4,697 | 4,636 | 4,667 | 694,600 |
| 2026/01/27 | 4,620 | 4,715 | 4,602 | 4,704 | 1,040,200 |
| 2026/01/26 | 4,700 | 4,719 | 4,623 | 4,646 | 1,520,600 |
| 2026/01/23 | 4,841 | 4,875 | 4,770 | 4,770 | 998,200 |
| 2026/01/22 | 4,943 | 4,949 | 4,841 | 4,841 | 1,043,100 |
| 2026/01/21 | 5,011 | 5,045 | 4,881 | 4,898 | 966,000 |
| 2026/01/20 | 5,112 | 5,129 | 5,047 | 5,069 | 757,000 |
| 2026/01/19 | 5,182 | 5,183 | 5,032 | 5,097 | 1,565,400 |
| 2026/01/16 | 5,185 | 5,213 | 5,158 | 5,183 | 698,300 |
| 2026/01/15 | 5,110 | 5,235 | 5,110 | 5,185 | 737,500 |
| 2026/01/14 | 5,086 | 5,108 | 4,992 | 5,108 | 725,300 |
| 2026/01/13 | 5,141 | 5,154 | 5,017 | 5,041 | 882,400 |
| 2026/01/09 | 4,948 | 5,063 | 4,944 | 5,033 | 666,200 |
| 2026/01/08 | 4,980 | 5,004 | 4,933 | 4,958 | 784,800 |
| 2026/01/07 | 4,947 | 5,063 | 4,934 | 5,006 | 786,900 |
| 2026/01/06 | 4,874 | 5,005 | 4,874 | 5,004 | 848,700 |
| 2026/01/05 | 4,739 | 4,829 | 4,713 | 4,828 | 835,700 |