第一生命ホールディングス(8750)の株価時系列情報
第一生命ホールディングス(8750)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 | 4,310 | 4,411 | 4,257 | 4,352 | 3,298,300 |
| 2024/07/25 | 4,450 | 4,485 | 4,392 | 4,410 | 3,234,300 |
| 2024/07/24 | 4,656 | 4,675 | 4,564 | 4,569 | 2,854,100 |
| 2024/07/23 | 4,637 | 4,734 | 4,637 | 4,710 | 2,346,700 |
| 2024/07/22 | 4,622 | 4,697 | 4,617 | 4,636 | 1,576,800 |
| 2024/07/19 | 4,635 | 4,645 | 4,557 | 4,614 | 2,326,600 |
| 2024/07/18 | 4,626 | 4,723 | 4,606 | 4,685 | 2,979,800 |
| 2024/07/17 | 4,654 | 4,675 | 4,627 | 4,627 | 1,767,500 |
| 2024/07/16 | 4,646 | 4,679 | 4,616 | 4,642 | 2,433,700 |
| 2024/07/12 | 4,601 | 4,629 | 4,508 | 4,543 | 3,600,300 |
| 2024/07/11 | 4,765 | 4,806 | 4,711 | 4,735 | 3,253,700 |
| 2024/07/10 | 4,697 | 4,796 | 4,675 | 4,768 | 3,860,700 |
| 2024/07/09 | 4,677 | 4,705 | 4,609 | 4,683 | 2,523,900 |
| 2024/07/08 | 4,680 | 4,719 | 4,600 | 4,643 | 2,180,000 |
| 2024/07/05 | 4,688 | 4,725 | 4,668 | 4,669 | 1,999,400 |
| 2024/07/04 | 4,612 | 4,708 | 4,591 | 4,698 | 2,778,400 |
| 2024/07/03 | 4,596 | 4,635 | 4,546 | 4,612 | 3,783,000 |
| 2024/07/02 | 4,519 | 4,649 | 4,506 | 4,613 | 4,278,700 |
| 2024/07/01 | 4,480 | 4,524 | 4,420 | 4,459 | 3,198,200 |
| 2024/06/28 | 4,260 | 4,330 | 4,250 | 4,298 | 2,761,800 |
| 2024/06/27 | 4,209 | 4,252 | 4,193 | 4,219 | 2,108,800 |
| 2024/06/26 | 4,203 | 4,244 | 4,154 | 4,200 | 2,886,000 |
| 2024/06/25 | 4,141 | 4,236 | 4,122 | 4,198 | 3,001,700 |
| 2024/06/24 | 4,044 | 4,133 | 4,007 | 4,086 | 3,072,400 |
| 2024/06/21 | 4,019 | 4,065 | 4,001 | 4,052 | 4,505,500 |
| 2024/06/20 | 3,988 | 4,027 | 3,901 | 3,965 | 2,728,700 |
| 2024/06/19 | 3,958 | 4,019 | 3,955 | 3,999 | 2,476,600 |
| 2024/06/18 | 3,934 | 3,981 | 3,905 | 3,921 | 2,406,300 |
| 2024/06/17 | 3,903 | 3,926 | 3,850 | 3,864 | 2,372,300 |
| 2024/06/14 | 3,885 | 3,983 | 3,872 | 3,909 | 4,298,800 |
| 2024/06/13 | 4,035 | 4,039 | 3,937 | 3,944 | 4,358,200 |
| 2024/06/12 | 4,072 | 4,153 | 4,062 | 4,073 | 2,695,000 |
| 2024/06/11 | 4,200 | 4,253 | 4,122 | 4,123 | 2,509,200 |
| 2024/06/10 | 4,054 | 4,175 | 4,046 | 4,164 | 2,585,400 |
| 2024/06/07 | 4,070 | 4,076 | 4,010 | 4,020 | 2,080,100 |
| 2024/06/06 | 3,995 | 4,045 | 3,981 | 4,027 | 3,043,300 |
| 2024/06/05 | 4,035 | 4,049 | 3,953 | 3,974 | 3,744,200 |
| 2024/06/04 | 4,267 | 4,324 | 4,146 | 4,155 | 3,625,200 |
| 2024/06/03 | 4,230 | 4,306 | 4,229 | 4,300 | 2,782,900 |
| 2024/05/31 | 4,158 | 4,224 | 4,151 | 4,207 | 6,318,600 |
| 2024/05/30 | 4,100 | 4,169 | 4,059 | 4,140 | 3,115,500 |
| 2024/05/29 | 4,102 | 4,208 | 4,100 | 4,157 | 4,121,800 |
| 2024/05/28 | 4,008 | 4,084 | 4,007 | 4,082 | 2,668,800 |
| 2024/05/27 | 3,900 | 4,001 | 3,893 | 4,001 | 2,753,400 |
| 2024/05/24 | 3,816 | 3,917 | 3,816 | 3,880 | 2,621,700 |
| 2024/05/23 | 3,894 | 3,926 | 3,861 | 3,916 | 2,330,800 |
| 2024/05/22 | 3,900 | 3,954 | 3,841 | 3,860 | 3,340,200 |
| 2024/05/21 | 3,943 | 3,954 | 3,854 | 3,859 | 3,483,700 |
| 2024/05/20 | 3,766 | 3,883 | 3,758 | 3,876 | 3,148,200 |
| 2024/05/17 | 3,700 | 3,812 | 3,689 | 3,796 | 4,919,700 |
| 2024/05/16 | 3,780 | 3,812 | 3,632 | 3,667 | 6,474,500 |
| 2024/05/15 | 3,648 | 3,710 | 3,567 | 3,659 | 5,605,200 |
| 2024/05/14 | 3,602 | 3,640 | 3,566 | 3,626 | 2,282,300 |
| 2024/05/13 | 3,597 | 3,624 | 3,567 | 3,606 | 2,173,200 |
| 2024/05/10 | 3,588 | 3,659 | 3,578 | 3,616 | 2,475,700 |
| 2024/05/09 | 3,530 | 3,607 | 3,530 | 3,603 | 2,663,200 |
| 2024/05/08 | 3,595 | 3,625 | 3,509 | 3,510 | 4,311,800 |
| 2024/05/07 | 3,701 | 3,706 | 3,621 | 3,660 | 2,113,200 |
| 2024/05/02 | 3,635 | 3,666 | 3,620 | 3,666 | 1,703,500 |
| 2024/05/01 | 3,601 | 3,667 | 3,584 | 3,647 | 1,983,800 |
| 2024/04/30 | 3,668 | 3,668 | 3,581 | 3,649 | 3,747,600 |
| 2024/04/26 | 3,489 | 3,650 | 3,462 | 3,611 | 7,807,300 |
| 2024/04/25 | 3,497 | 3,519 | 3,447 | 3,478 | 2,213,600 |
| 2024/04/24 | 3,495 | 3,533 | 3,489 | 3,528 | 2,574,200 |
| 2024/04/23 | 3,535 | 3,548 | 3,492 | 3,507 | 2,403,100 |
| 2024/04/22 | 3,468 | 3,515 | 3,455 | 3,489 | 2,316,200 |
| 2024/04/19 | 3,476 | 3,501 | 3,399 | 3,433 | 3,060,100 |
| 2024/04/18 | 3,454 | 3,516 | 3,428 | 3,504 | 2,622,900 |
| 2024/04/17 | 3,558 | 3,560 | 3,460 | 3,464 | 2,439,500 |
| 2024/04/16 | 3,595 | 3,606 | 3,509 | 3,524 | 3,986,200 |
| 2024/04/15 | 3,623 | 3,664 | 3,582 | 3,652 | 2,177,500 |
| 2024/04/12 | 3,643 | 3,656 | 3,593 | 3,653 | 2,951,800 |
| 2024/04/11 | 3,650 | 3,668 | 3,598 | 3,633 | 3,879,500 |
| 2024/04/10 | 3,700 | 3,701 | 3,658 | 3,664 | 2,541,300 |
| 2024/04/09 | 3,713 | 3,758 | 3,711 | 3,732 | 2,602,200 |
| 2024/04/08 | 3,757 | 3,793 | 3,713 | 3,731 | 3,196,900 |
| 2024/04/05 | 3,719 | 3,779 | 3,713 | 3,742 | 3,350,400 |
| 2024/04/04 | 3,785 | 3,815 | 3,754 | 3,769 | 4,247,200 |
| 2024/04/03 | 3,749 | 3,794 | 3,707 | 3,772 | 4,029,200 |
| 2024/04/02 | 3,782 | 3,886 | 3,771 | 3,793 | 5,753,600 |
| 2024/04/01 | 3,923 | 3,971 | 3,776 | 3,777 | 10,659,900 |
| 2024/03/29 | 3,890 | 3,895 | 3,823 | 3,853 | 2,677,100 |
| 2024/03/28 | 3,876 | 3,907 | 3,822 | 3,850 | 4,260,200 |
| 2024/03/27 | 3,942 | 4,012 | 3,941 | 3,979 | 3,593,400 |
| 2024/03/26 | 3,936 | 3,964 | 3,896 | 3,931 | 3,466,900 |
| 2024/03/25 | 3,900 | 3,910 | 3,879 | 3,893 | 2,606,900 |
| 2024/03/22 | 3,830 | 3,943 | 3,823 | 3,890 | 4,011,300 |
| 2024/03/21 | 3,823 | 3,856 | 3,777 | 3,808 | 3,572,700 |
| 2024/03/19 | 3,666 | 3,764 | 3,656 | 3,753 | 3,172,300 |
| 2024/03/18 | 3,640 | 3,710 | 3,638 | 3,668 | 2,568,900 |
| 2024/03/15 | 3,629 | 3,664 | 3,581 | 3,636 | 4,875,400 |
| 2024/03/14 | 3,631 | 3,667 | 3,593 | 3,619 | 2,601,800 |
| 2024/03/13 | 3,691 | 3,691 | 3,596 | 3,636 | 2,638,600 |
| 2024/03/12 | 3,568 | 3,615 | 3,541 | 3,597 | 3,324,800 |
| 2024/03/11 | 3,690 | 3,748 | 3,570 | 3,621 | 3,805,500 |
| 2024/03/08 | 3,663 | 3,717 | 3,608 | 3,693 | 4,107,500 |
| 2024/03/07 | 3,657 | 3,696 | 3,643 | 3,665 | 3,525,000 |
| 2024/03/06 | 3,591 | 3,605 | 3,552 | 3,605 | 2,611,500 |
| 2024/03/05 | 3,570 | 3,604 | 3,529 | 3,591 | 3,737,400 |
| 2024/03/04 | 3,493 | 3,533 | 3,488 | 3,524 | 2,587,500 |
| 2024/03/01 | 3,440 | 3,525 | 3,426 | 3,506 | 3,274,400 |
| 2024/02/29 | 3,397 | 3,428 | 3,373 | 3,408 | 3,838,500 |
| 2024/02/28 | 3,394 | 3,409 | 3,352 | 3,379 | 2,091,000 |
| 2024/02/27 | 3,338 | 3,410 | 3,332 | 3,385 | 2,868,100 |
| 2024/02/26 | 3,360 | 3,404 | 3,318 | 3,361 | 2,397,100 |
| 2024/02/22 | 3,341 | 3,391 | 3,335 | 3,373 | 2,847,600 |
| 2024/02/21 | 3,360 | 3,365 | 3,266 | 3,311 | 4,408,800 |
| 2024/02/20 | 3,445 | 3,448 | 3,375 | 3,402 | 2,668,900 |
| 2024/02/19 | 3,406 | 3,455 | 3,392 | 3,445 | 2,908,700 |
| 2024/02/16 | 3,270 | 3,390 | 3,240 | 3,383 | 6,674,800 |
| 2024/02/15 | 3,247 | 3,292 | 3,192 | 3,200 | 4,817,000 |
| 2024/02/14 | 3,197 | 3,229 | 3,073 | 3,182 | 5,831,700 |
| 2024/02/13 | 3,129 | 3,234 | 3,115 | 3,194 | 4,821,600 |
| 2024/02/09 | 3,104 | 3,127 | 3,062 | 3,102 | 3,100,700 |
| 2024/02/08 | 3,072 | 3,135 | 3,071 | 3,123 | 3,678,900 |
| 2024/02/07 | 3,053 | 3,073 | 3,042 | 3,065 | 3,597,000 |
| 2024/02/06 | 3,102 | 3,122 | 3,058 | 3,058 | 4,242,100 |
| 2024/02/05 | 3,096 | 3,145 | 3,075 | 3,122 | 4,432,700 |
| 2024/02/02 | 3,105 | 3,130 | 3,034 | 3,050 | 6,333,900 |
| 2024/02/01 | 3,237 | 3,244 | 3,102 | 3,144 | 5,494,700 |
| 2024/01/31 | 3,195 | 3,267 | 3,189 | 3,261 | 3,242,500 |
| 2024/01/30 | 3,217 | 3,242 | 3,200 | 3,203 | 3,234,400 |
| 2024/01/29 | 3,199 | 3,235 | 3,190 | 3,227 | 3,561,200 |
| 2024/01/26 | 3,181 | 3,184 | 3,144 | 3,148 | 4,190,800 |
| 2024/01/25 | 3,229 | 3,249 | 3,165 | 3,181 | 3,321,800 |
| 2024/01/24 | 3,134 | 3,231 | 3,131 | 3,229 | 5,012,000 |
| 2024/01/23 | 3,158 | 3,167 | 3,113 | 3,132 | 3,514,800 |
| 2024/01/22 | 3,120 | 3,158 | 3,100 | 3,158 | 3,113,200 |
| 2024/01/19 | 3,126 | 3,133 | 3,057 | 3,073 | 3,204,000 |
| 2024/01/18 | 3,120 | 3,145 | 3,079 | 3,088 | 3,293,600 |
| 2024/01/17 | 3,123 | 3,198 | 3,116 | 3,120 | 3,950,400 |
| 2024/01/16 | 3,140 | 3,164 | 3,108 | 3,117 | 2,430,600 |
| 2024/01/15 | 3,115 | 3,166 | 3,109 | 3,146 | 2,760,300 |
| 2024/01/12 | 3,114 | 3,128 | 3,074 | 3,101 | 3,356,400 |
| 2024/01/11 | 3,096 | 3,169 | 3,092 | 3,114 | 3,843,500 |
| 2024/01/10 | 3,044 | 3,102 | 3,044 | 3,065 | 3,296,800 |
| 2024/01/09 | 3,128 | 3,136 | 3,039 | 3,044 | 3,296,700 |
| 2024/01/05 | 3,082 | 3,111 | 3,078 | 3,107 | 2,209,300 |
| 2024/01/04 | 3,021 | 3,062 | 2,999 | 3,048 | 3,351,200 |
| 2023/12/29 | 2,998 | 3,027 | 2,969 | 2,992 | 1,850,600 |
| 2023/12/28 | 2,957 | 2,987 | 2,954 | 2,977 | 1,824,200 |
| 2023/12/27 | 2,955 | 2,962 | 2,935 | 2,946 | 2,105,200 |
| 2023/12/26 | 2,950 | 2,958 | 2,920 | 2,944 | 1,371,400 |
| 2023/12/25 | 3,000 | 3,003 | 2,945 | 2,951 | 1,019,900 |
| 2023/12/22 | 2,942 | 3,004 | 2,941 | 2,966 | 3,130,400 |
| 2023/12/21 | 2,928 | 2,956 | 2,923 | 2,942 | 3,152,000 |
| 2023/12/20 | 2,898 | 2,978 | 2,897 | 2,940 | 3,468,500 |
| 2023/12/19 | 2,914 | 2,947 | 2,891 | 2,910 | 3,956,700 |
| 2023/12/18 | 2,937 | 2,945 | 2,853 | 2,890 | 5,341,500 |
| 2023/12/15 | 2,939 | 3,024 | 2,926 | 2,963 | 5,068,700 |
| 2023/12/14 | 3,061 | 3,082 | 2,957 | 2,989 | 4,977,900 |
| 2023/12/13 | 3,119 | 3,141 | 3,101 | 3,130 | 2,567,300 |
| 2023/12/12 | 3,092 | 3,145 | 3,092 | 3,092 | 3,299,100 |
| 2023/12/11 | 3,116 | 3,137 | 3,074 | 3,084 | 4,164,000 |
| 2023/12/08 | 3,150 | 3,216 | 3,101 | 3,116 | 6,963,900 |
| 2023/12/07 | 3,221 | 3,271 | 3,205 | 3,263 | 3,529,200 |
| 2023/12/06 | 3,240 | 3,283 | 3,223 | 3,258 | 3,783,900 |
| 2023/12/05 | 3,206 | 3,279 | 3,182 | 3,206 | 3,744,700 |
| 2023/12/04 | 3,194 | 3,258 | 3,159 | 3,205 | 6,078,300 |
| 2023/12/01 | 3,126 | 3,169 | 3,118 | 3,151 | 3,608,900 |
| 2023/11/30 | 3,045 | 3,084 | 3,044 | 3,081 | 5,836,600 |
| 2023/11/29 | 3,112 | 3,142 | 3,061 | 3,076 | 4,046,600 |
| 2023/11/28 | 3,190 | 3,198 | 3,146 | 3,148 | 3,068,300 |
| 2023/11/27 | 3,180 | 3,224 | 3,167 | 3,190 | 3,276,900 |
| 2023/11/24 | 3,141 | 3,179 | 3,122 | 3,152 | 2,997,700 |
| 2023/11/22 | 3,064 | 3,134 | 3,062 | 3,113 | 3,355,300 |
| 2023/11/21 | 3,038 | 3,103 | 3,038 | 3,075 | 3,936,500 |
| 2023/11/20 | 3,008 | 3,084 | 3,003 | 3,042 | 3,075,000 |
| 2023/11/17 | 3,030 | 3,071 | 2,991 | 3,071 | 2,614,700 |
| 2023/11/16 | 3,058 | 3,088 | 3,049 | 3,062 | 3,078,900 |
| 2023/11/15 | 3,153 | 3,183 | 2,962 | 3,039 | 5,550,500 |
| 2023/11/14 | 3,111 | 3,151 | 3,083 | 3,117 | 4,247,500 |
| 2023/11/13 | 3,059 | 3,091 | 3,043 | 3,077 | 1,957,400 |
| 2023/11/10 | 3,004 | 3,062 | 2,998 | 3,054 | 3,211,200 |
| 2023/11/09 | 2,942 | 2,988 | 2,881 | 2,984 | 7,532,200 |
| 2023/11/08 | 3,112 | 3,112 | 2,939 | 2,981 | 6,909,800 |
| 2023/11/07 | 3,171 | 3,179 | 3,121 | 3,139 | 2,672,900 |
| 2023/11/06 | 3,266 | 3,282 | 3,178 | 3,192 | 3,444,000 |
| 2023/11/02 | 3,293 | 3,309 | 3,201 | 3,234 | 4,055,500 |
| 2023/11/01 | 3,245 | 3,277 | 3,238 | 3,268 | 3,804,400 |
| 2023/10/31 | 3,170 | 3,254 | 3,115 | 3,176 | 6,498,800 |
| 2023/10/30 | 3,060 | 3,112 | 3,040 | 3,061 | 2,805,100 |
| 2023/10/27 | 3,055 | 3,123 | 3,035 | 3,121 | 2,206,000 |
| 2023/10/26 | 3,070 | 3,089 | 3,044 | 3,057 | 1,500,300 |
| 2023/10/25 | 3,066 | 3,109 | 3,058 | 3,070 | 1,598,000 |
| 2023/10/24 | 3,090 | 3,090 | 2,997 | 3,064 | 2,716,100 |
| 2023/10/23 | 3,082 | 3,116 | 3,063 | 3,090 | 1,897,800 |
| 2023/10/20 | 3,131 | 3,146 | 3,065 | 3,089 | 2,352,100 |
| 2023/10/19 | 3,125 | 3,164 | 3,116 | 3,143 | 2,816,300 |
| 2023/10/18 | 3,139 | 3,190 | 3,120 | 3,151 | 3,150,300 |
| 2023/10/17 | 3,172 | 3,185 | 3,101 | 3,129 | 2,774,500 |
| 2023/10/16 | 3,130 | 3,140 | 3,086 | 3,126 | 2,396,000 |
| 2023/10/13 | 3,215 | 3,238 | 3,150 | 3,158 | 2,709,100 |
| 2023/10/12 | 3,207 | 3,219 | 3,184 | 3,203 | 3,165,600 |
| 2023/10/11 | 3,145 | 3,211 | 3,128 | 3,173 | 3,232,300 |
| 2023/10/10 | 3,139 | 3,185 | 3,131 | 3,164 | 2,865,700 |
| 2023/10/06 | 3,012 | 3,127 | 3,011 | 3,101 | 2,942,300 |
| 2023/10/05 | 3,012 | 3,093 | 2,994 | 3,082 | 4,718,600 |
| 2023/10/04 | 3,058 | 3,098 | 3,016 | 3,047 | 5,237,600 |
| 2023/10/03 | 3,131 | 3,131 | 3,062 | 3,090 | 4,117,500 |