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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,186 | 1,207 | 1,185 | 1,204 | 8,852,600 |
| 2025/07/30 | 1,169 | 1,189 | 1,169 | 1,184 | 6,033,300 |
| 2025/07/29 | 1,165 | 1,177 | 1,159 | 1,175 | 4,895,200 |
| 2025/07/28 | 1,192 | 1,194 | 1,175 | 1,175 | 4,872,900 |
| 2025/07/25 | 1,177 | 1,191 | 1,176 | 1,188 | 5,350,200 |
| 2025/07/24 | 1,190 | 1,200 | 1,185 | 1,191 | 8,748,100 |
| 2025/07/23 | 1,146 | 1,188 | 1,139 | 1,177 | 15,134,800 |
| 2025/07/22 | 1,127 | 1,132 | 1,112 | 1,124 | 5,925,900 |
| 2025/07/18 | 1,124 | 1,130 | 1,118 | 1,126 | 6,220,400 |
| 2025/07/17 | 1,105 | 1,121 | 1,103 | 1,115 | 6,973,500 |
| 2025/07/16 | 1,124 | 1,129 | 1,105 | 1,109 | 6,215,900 |
| 2025/07/15 | 1,107 | 1,128 | 1,102 | 1,126 | 10,475,800 |
| 2025/07/14 | 1,088 | 1,108 | 1,085 | 1,102 | 6,338,600 |
| 2025/07/11 | 1,075 | 1,108 | 1,075 | 1,099 | 9,479,500 |
| 2025/07/10 | 1,072 | 1,082 | 1,067 | 1,080 | 10,795,500 |
| 2025/07/09 | 1,080 | 1,081 | 1,066 | 1,073 | 8,756,200 |
| 2025/07/08 | 1,062 | 1,065 | 1,058 | 1,061 | 10,078,400 |
| 2025/07/07 | 1,090 | 1,094 | 1,075 | 1,075 | 4,993,500 |
| 2025/07/04 | 1,096 | 1,101 | 1,089 | 1,092 | 4,785,600 |
| 2025/07/03 | 1,080 | 1,095 | 1,080 | 1,094 | 5,503,000 |
| 2025/07/02 | 1,080 | 1,095 | 1,078 | 1,090 | 6,523,800 |
| 2025/07/01 | 1,088 | 1,094 | 1,070 | 1,091 | 7,067,300 |
| 2025/06/30 | 1,095 | 1,107 | 1,090 | 1,096 | 8,995,800 |
| 2025/06/27 | 1,087 | 1,098 | 1,083 | 1,084 | 8,501,100 |
| 2025/06/26 | 1,067 | 1,083 | 1,064 | 1,083 | 8,352,500 |
| 2025/06/25 | 1,082 | 1,084 | 1,058 | 1,066 | 9,011,600 |
| 2025/06/24 | 1,086 | 1,091 | 1,075 | 1,079 | 5,227,100 |
| 2025/06/23 | 1,065 | 1,075 | 1,062 | 1,070 | 8,074,900 |
| 2025/06/20 | 1,081 | 1,085 | 1,072 | 1,072 | 10,445,100 |
| 2025/06/19 | 1,094 | 1,095 | 1,078 | 1,086 | 4,896,400 |
| 2025/06/18 | 1,072 | 1,097 | 1,069 | 1,094 | 8,137,200 |
| 2025/06/17 | 1,080 | 1,082 | 1,069 | 1,078 | 8,482,100 |
| 2025/06/16 | 1,085 | 1,089 | 1,076 | 1,082 | 7,975,600 |
| 2025/06/13 | 1,071 | 1,078 | 1,064 | 1,071 | 10,539,400 |
| 2025/06/12 | 1,085 | 1,091 | 1,076 | 1,084 | 7,693,200 |
| 2025/06/11 | 1,083 | 1,085 | 1,069 | 1,083 | 12,103,800 |
| 2025/06/10 | 1,109 | 1,114 | 1,084 | 1,088 | 11,877,700 |
| 2025/06/09 | 1,122 | 1,133 | 1,118 | 1,118 | 6,114,700 |
| 2025/06/06 | 1,122 | 1,128 | 1,115 | 1,118 | 7,087,400 |
| 2025/06/05 | 1,124 | 1,140 | 1,112 | 1,120 | 9,607,900 |
| 2025/06/04 | 1,136 | 1,154 | 1,136 | 1,141 | 10,093,700 |
| 2025/06/03 | 1,127 | 1,131 | 1,114 | 1,124 | 11,762,200 |
| 2025/06/02 | 1,109 | 1,134 | 1,108 | 1,127 | 11,813,800 |
| 2025/05/30 | 1,095 | 1,138 | 1,095 | 1,129 | 28,063,700 |
| 2025/05/29 | 1,100 | 1,118 | 1,099 | 1,112 | 8,502,200 |
| 2025/05/28 | 1,098 | 1,104 | 1,087 | 1,090 | 8,347,300 |
| 2025/05/27 | 1,078 | 1,082 | 1,067 | 1,082 | 6,479,000 |
| 2025/05/26 | 1,081 | 1,084 | 1,070 | 1,079 | 6,367,100 |
| 2025/05/23 | 1,067 | 1,076 | 1,062 | 1,071 | 9,750,000 |
| 2025/05/22 | 1,048 | 1,067 | 1,042 | 1,067 | 8,618,400 |
| 2025/05/21 | 1,056 | 1,078 | 1,053 | 1,061 | 14,176,300 |
| 2025/05/20 | 1,037 | 1,052 | 1,026 | 1,046 | 12,094,800 |
| 2025/05/19 | 1,030 | 1,037 | 1,016 | 1,035 | 9,782,400 |
| 2025/05/16 | 1,070 | 1,087 | 1,023 | 1,043 | 18,672,800 |
| 2025/05/15 | 1,081 | 1,108 | 1,040 | 1,066 | 20,317,000 |
| 2025/05/14 | 1,099 | 1,118 | 1,088 | 1,118 | 7,477,200 |
| 2025/05/13 | 1,105 | 1,117 | 1,088 | 1,102 | 13,626,400 |
| 2025/05/12 | 1,080 | 1,089 | 1,058 | 1,075 | 8,948,600 |
| 2025/05/09 | 1,056 | 1,071 | 1,049 | 1,067 | 8,307,200 |
| 2025/05/08 | 1,037 | 1,039 | 1,010 | 1,032 | 9,345,900 |
| 2025/05/07 | 1,050 | 1,052 | 1,029 | 1,038 | 11,052,400 |
| 2025/05/02 | 1,030 | 1,046 | 1,011 | 1,015 | 9,486,700 |
| 2025/05/01 | 1,015 | 1,033 | 1,007 | 1,028 | 8,566,600 |
| 2025/04/30 | 1,006 | 1,026 | 1,000 | 1,025 | 18,027,500 |
| 2025/04/28 | 995 | 1,007 | 992 | 995 | 24,504,800 |
| 2025/04/25 | 985 | 996 | 977 | 988 | 17,670,400 |
| 2025/04/24 | 955 | 978 | 940 | 965 | 18,518,000 |
| 2025/04/23 | 929 | 940 | 918 | 932 | 20,488,200 |
| 2025/04/22 | 890 | 897 | 886 | 890 | 11,306,600 |
| 2025/04/21 | 918 | 922 | 894 | 896 | 10,242,400 |
| 2025/04/18 | 921 | 930 | 911 | 924 | 9,468,200 |
| 2025/04/17 | 904 | 917 | 900 | 917 | 13,496,800 |
| 2025/04/16 | 923 | 925 | 891 | 899 | 10,716,200 |
| 2025/04/15 | 925 | 928 | 910 | 913 | 12,994,600 |
| 2025/04/14 | 914 | 928 | 905 | 914 | 12,662,000 |
| 2025/04/11 | 890 | 917 | 885 | 909 | 17,819,400 |
| 2025/04/10 | 989 | 996 | 953 | 956 | 19,802,100 |
| 2025/04/09 | 913 | 913 | 860 | 869 | 22,070,700 |
| 2025/04/08 | 926 | 949 | 910 | 943 | 23,336,000 |
| 2025/04/07 | 817 | 857 | 815 | 840 | 25,865,500 |
| 2025/04/04 | 997 | 1,016 | 937 | 965 | 20,599,100 |
| 2025/04/03 | 1,043 | 1,072 | 1,036 | 1,050 | 17,220,700 |
| 2025/04/02 | 1,130 | 1,133 | 1,096 | 1,124 | 10,814,900 |
| 2025/04/01 | 1,156 | 1,168 | 1,132 | 1,134 | 10,331,600 |
| 2025/03/31 | 1,117 | 1,144 | 1,107 | 1,133 | 11,381,800 |
| 2025/03/28 | 1,190 | 1,193 | 1,148 | 1,171 | 8,569,600 |
| 2025/03/28 | 1 -> 4.00 分割 | ||||
| 2025/03/27 | 4,730 | 4,814 | 4,707 | 4,814 | 2,995,900 |
| 2025/03/26 | 4,686 | 4,750 | 4,651 | 4,719 | 2,680,400 |
| 2025/03/25 | 4,630 | 4,670 | 4,603 | 4,650 | 1,789,400 |
| 2025/03/24 | 4,640 | 4,655 | 4,593 | 4,601 | 1,266,600 |
| 2025/03/21 | 4,551 | 4,620 | 4,536 | 4,591 | 3,353,900 |
| 2025/03/19 | 4,574 | 4,645 | 4,562 | 4,610 | 1,747,000 |
| 2025/03/18 | 4,635 | 4,686 | 4,619 | 4,619 | 2,465,600 |
| 2025/03/17 | 4,577 | 4,616 | 4,567 | 4,567 | 1,813,200 |
| 2025/03/14 | 4,424 | 4,539 | 4,398 | 4,530 | 2,830,700 |
| 2025/03/13 | 4,380 | 4,408 | 4,355 | 4,383 | 2,147,900 |
| 2025/03/12 | 4,273 | 4,363 | 4,264 | 4,326 | 2,731,200 |
| 2025/03/11 | 4,273 | 4,287 | 4,122 | 4,254 | 3,804,700 |
| 2025/03/10 | 4,460 | 4,484 | 4,382 | 4,382 | 1,894,300 |
| 2025/03/07 | 4,480 | 4,501 | 4,395 | 4,433 | 3,412,400 |
| 2025/03/06 | 4,507 | 4,579 | 4,471 | 4,579 | 2,405,800 |
| 2025/03/05 | 4,533 | 4,538 | 4,460 | 4,489 | 2,045,900 |
| 2025/03/04 | 4,540 | 4,596 | 4,451 | 4,548 | 2,221,200 |
| 2025/03/03 | 4,479 | 4,526 | 4,434 | 4,513 | 2,091,300 |
| 2025/02/28 | 4,480 | 4,508 | 4,372 | 4,415 | 4,434,000 |
| 2025/02/27 | 4,474 | 4,479 | 4,417 | 4,464 | 1,945,700 |
| 2025/02/26 | 4,486 | 4,498 | 4,380 | 4,451 | 2,423,600 |
| 2025/02/25 | 4,450 | 4,536 | 4,450 | 4,513 | 2,053,000 |
| 2025/02/21 | 4,460 | 4,564 | 4,458 | 4,520 | 2,137,600 |
| 2025/02/20 | 4,572 | 4,583 | 4,438 | 4,508 | 2,696,900 |
| 2025/02/19 | 4,622 | 4,658 | 4,565 | 4,588 | 2,452,800 |
| 2025/02/18 | 4,698 | 4,709 | 4,551 | 4,617 | 3,331,600 |
| 2025/02/17 | 4,403 | 4,698 | 4,397 | 4,698 | 9,551,500 |
| 2025/02/14 | 4,343 | 4,434 | 4,224 | 4,353 | 6,025,300 |
| 2025/02/13 | 4,314 | 4,325 | 4,285 | 4,305 | 2,623,400 |
| 2025/02/12 | 4,298 | 4,326 | 4,245 | 4,288 | 2,532,000 |
| 2025/02/10 | 4,250 | 4,302 | 4,230 | 4,288 | 1,966,300 |
| 2025/02/07 | 4,230 | 4,254 | 4,168 | 4,221 | 1,370,600 |
| 2025/02/06 | 4,184 | 4,265 | 4,184 | 4,210 | 1,654,000 |
| 2025/02/05 | 4,205 | 4,273 | 4,178 | 4,194 | 1,710,100 |
| 2025/02/04 | 4,219 | 4,219 | 4,149 | 4,177 | 1,605,800 |
| 2025/02/03 | 4,150 | 4,177 | 4,113 | 4,149 | 2,017,800 |
| 2025/01/31 | 4,208 | 4,261 | 4,184 | 4,261 | 2,357,900 |
| 2025/01/30 | 4,200 | 4,242 | 4,185 | 4,242 | 1,339,900 |
| 2025/01/29 | 4,191 | 4,198 | 4,141 | 4,196 | 1,366,600 |
| 2025/01/28 | 4,154 | 4,236 | 4,154 | 4,200 | 2,221,200 |
| 2025/01/27 | 4,180 | 4,218 | 4,151 | 4,154 | 2,385,400 |
| 2025/01/24 | 4,115 | 4,157 | 4,075 | 4,110 | 1,821,600 |
| 2025/01/23 | 4,060 | 4,094 | 4,018 | 4,079 | 2,807,500 |
| 2025/01/22 | 4,185 | 4,189 | 4,069 | 4,069 | 2,504,000 |
| 2025/01/21 | 4,207 | 4,223 | 4,095 | 4,162 | 2,013,600 |
| 2025/01/20 | 4,200 | 4,212 | 4,162 | 4,203 | 1,434,300 |
| 2025/01/17 | 4,155 | 4,179 | 4,050 | 4,165 | 1,941,900 |
| 2025/01/16 | 4,283 | 4,342 | 4,208 | 4,208 | 3,321,300 |
| 2025/01/15 | 4,155 | 4,237 | 4,126 | 4,189 | 2,909,000 |
| 2025/01/14 | 4,121 | 4,162 | 4,049 | 4,077 | 2,513,500 |
| 2025/01/10 | 4,170 | 4,186 | 4,088 | 4,096 | 1,898,000 |
| 2025/01/09 | 4,258 | 4,265 | 4,144 | 4,165 | 3,256,500 |
| 2025/01/08 | 4,277 | 4,319 | 4,233 | 4,275 | 2,255,200 |
| 2025/01/07 | 4,263 | 4,329 | 4,244 | 4,309 | 2,154,200 |
| 2025/01/06 | 4,266 | 4,269 | 4,191 | 4,233 | 1,830,400 |
| 2024/12/30 | 4,299 | 4,319 | 4,221 | 4,235 | 1,981,100 |
| 2024/12/27 | 4,280 | 4,315 | 4,270 | 4,288 | 1,781,300 |
| 2024/12/26 | 4,219 | 4,283 | 4,211 | 4,267 | 2,004,900 |
| 2024/12/25 | 4,212 | 4,214 | 4,162 | 4,212 | 1,433,500 |
| 2024/12/24 | 4,207 | 4,219 | 4,167 | 4,206 | 2,544,700 |
| 2024/12/23 | 4,199 | 4,204 | 4,139 | 4,198 | 1,913,900 |
| 2024/12/20 | 4,252 | 4,274 | 4,153 | 4,153 | 5,312,100 |
| 2024/12/19 | 4,166 | 4,271 | 4,146 | 4,252 | 3,865,200 |
| 2024/12/18 | 4,150 | 4,211 | 4,138 | 4,169 | 2,361,600 |
| 2024/12/17 | 4,209 | 4,297 | 4,175 | 4,184 | 1,974,100 |
| 2024/12/16 | 4,289 | 4,308 | 4,215 | 4,230 | 2,278,200 |
| 2024/12/13 | 4,211 | 4,263 | 4,193 | 4,219 | 2,271,800 |
| 2024/12/12 | 4,285 | 4,305 | 4,245 | 4,281 | 2,539,200 |
| 2024/12/11 | 4,337 | 4,340 | 4,268 | 4,285 | 2,107,200 |
| 2024/12/10 | 4,360 | 4,364 | 4,234 | 4,267 | 2,052,900 |
| 2024/12/09 | 4,330 | 4,345 | 4,293 | 4,308 | 1,752,100 |
| 2024/12/06 | 4,415 | 4,417 | 4,297 | 4,336 | 2,065,800 |
| 2024/12/05 | 4,440 | 4,487 | 4,375 | 4,415 | 3,407,500 |
| 2024/12/04 | 4,353 | 4,388 | 4,309 | 4,328 | 3,709,500 |
| 2024/12/03 | 4,348 | 4,373 | 4,306 | 4,350 | 4,026,800 |
| 2024/12/02 | 4,081 | 4,317 | 4,077 | 4,305 | 6,059,500 |
| 2024/11/29 | 3,933 | 4,085 | 3,920 | 4,051 | 4,264,600 |
| 2024/11/28 | 3,774 | 3,967 | 3,738 | 3,913 | 3,395,100 |
| 2024/11/27 | 3,826 | 3,841 | 3,761 | 3,785 | 1,683,200 |
| 2024/11/26 | 3,898 | 3,903 | 3,795 | 3,838 | 2,215,900 |
| 2024/11/25 | 3,829 | 3,900 | 3,795 | 3,881 | 3,526,600 |
| 2024/11/22 | 3,774 | 3,834 | 3,758 | 3,799 | 1,818,900 |
| 2024/11/21 | 3,824 | 3,844 | 3,769 | 3,779 | 1,906,800 |
| 2024/11/20 | 3,925 | 3,933 | 3,809 | 3,840 | 2,836,800 |
| 2024/11/19 | 3,920 | 3,961 | 3,871 | 3,944 | 2,548,200 |
| 2024/11/18 | 3,973 | 4,022 | 3,882 | 3,896 | 3,315,400 |
| 2024/11/15 | 4,097 | 4,165 | 3,993 | 4,003 | 3,649,700 |
| 2024/11/14 | 4,233 | 4,250 | 4,025 | 4,027 | 4,673,200 |
| 2024/11/13 | 4,257 | 4,290 | 4,207 | 4,247 | 2,638,100 |
| 2024/11/12 | 4,259 | 4,310 | 4,216 | 4,216 | 2,659,300 |
| 2024/11/11 | 4,220 | 4,229 | 4,160 | 4,198 | 1,735,000 |
| 2024/11/08 | 4,215 | 4,263 | 4,181 | 4,226 | 2,659,700 |
| 2024/11/07 | 4,261 | 4,319 | 4,190 | 4,267 | 6,320,300 |
| 2024/11/06 | 3,835 | 3,993 | 3,821 | 3,981 | 2,477,000 |
| 2024/11/05 | 3,851 | 3,861 | 3,807 | 3,828 | 1,540,100 |
| 2024/11/01 | 3,816 | 3,879 | 3,805 | 3,840 | 1,700,300 |
| 2024/10/31 | 3,885 | 3,904 | 3,841 | 3,864 | 2,311,000 |
| 2024/10/30 | 3,866 | 3,900 | 3,842 | 3,860 | 3,562,200 |
| 2024/10/29 | 3,781 | 3,877 | 3,780 | 3,852 | 2,043,500 |
| 2024/10/28 | 3,700 | 3,801 | 3,699 | 3,754 | 1,949,100 |
| 2024/10/25 | 3,746 | 3,768 | 3,703 | 3,742 | 1,614,700 |
| 2024/10/24 | 3,755 | 3,818 | 3,730 | 3,779 | 1,508,000 |
| 2024/10/23 | 3,808 | 3,840 | 3,783 | 3,794 | 1,150,300 |
| 2024/10/22 | 3,855 | 3,867 | 3,781 | 3,831 | 1,788,300 |
| 2024/10/21 | 3,903 | 3,905 | 3,850 | 3,868 | 1,024,300 |
| 2024/10/18 | 3,917 | 3,924 | 3,878 | 3,893 | 1,603,800 |
| 2024/10/17 | 3,941 | 3,966 | 3,900 | 3,915 | 1,633,700 |
| 2024/10/16 | 3,852 | 3,975 | 3,825 | 3,927 | 1,513,200 |
| 2024/10/15 | 4,001 | 4,008 | 3,921 | 3,922 | 2,149,000 |
| 2024/10/11 | 3,857 | 3,952 | 3,853 | 3,909 | 2,880,700 |
| 2024/10/10 | 3,877 | 3,877 | 3,814 | 3,835 | 1,712,500 |
| 2024/10/09 | 3,895 | 3,904 | 3,797 | 3,814 | 2,028,000 |
| 2024/10/08 | 3,906 | 3,925 | 3,831 | 3,851 | 2,385,300 |
| 2024/10/07 | 3,934 | 3,988 | 3,902 | 3,973 | 2,850,700 |