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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,472 | 1,497 | 1,456 | 1,488 | 12,467,200 |
| 2026/02/12 | 1,480 | 1,496 | 1,460 | 1,467 | 10,328,500 |
| 2026/02/10 | 1,474 | 1,495 | 1,472 | 1,484 | 8,246,800 |
| 2026/02/09 | 1,491 | 1,491 | 1,451 | 1,456 | 8,443,100 |
| 2026/02/06 | 1,421 | 1,437 | 1,409 | 1,437 | 7,304,900 |
| 2026/02/05 | 1,447 | 1,448 | 1,413 | 1,423 | 7,246,300 |
| 2026/02/04 | 1,400 | 1,422 | 1,384 | 1,419 | 6,555,700 |
| 2026/02/03 | 1,377 | 1,410 | 1,373 | 1,403 | 9,007,500 |
| 2026/02/02 | 1,382 | 1,385 | 1,345 | 1,347 | 7,214,800 |
| 2026/01/30 | 1,360 | 1,366 | 1,345 | 1,353 | 10,007,200 |
| 2026/01/29 | 1,312 | 1,351 | 1,306 | 1,347 | 8,768,900 |
| 2026/01/28 | 1,303 | 1,320 | 1,303 | 1,316 | 10,138,200 |
| 2026/01/27 | 1,313 | 1,329 | 1,301 | 1,329 | 8,633,700 |
| 2026/01/26 | 1,336 | 1,340 | 1,320 | 1,331 | 11,463,000 |
| 2026/01/23 | 1,351 | 1,361 | 1,337 | 1,353 | 6,324,500 |
| 2026/01/22 | 1,355 | 1,362 | 1,336 | 1,336 | 8,183,000 |
| 2026/01/21 | 1,380 | 1,386 | 1,345 | 1,347 | 10,899,700 |
| 2026/01/20 | 1,403 | 1,418 | 1,397 | 1,401 | 7,302,800 |
| 2026/01/19 | 1,406 | 1,415 | 1,384 | 1,407 | 5,971,700 |
| 2026/01/16 | 1,405 | 1,421 | 1,401 | 1,414 | 6,753,800 |
| 2026/01/15 | 1,405 | 1,414 | 1,399 | 1,401 | 9,490,000 |
| 2026/01/14 | 1,381 | 1,411 | 1,374 | 1,411 | 8,788,200 |
| 2026/01/13 | 1,394 | 1,399 | 1,375 | 1,384 | 8,100,600 |
| 2026/01/09 | 1,363 | 1,379 | 1,363 | 1,368 | 5,955,600 |
| 2026/01/08 | 1,361 | 1,369 | 1,354 | 1,361 | 6,202,800 |
| 2026/01/07 | 1,356 | 1,369 | 1,352 | 1,361 | 7,677,700 |
| 2026/01/06 | 1,356 | 1,388 | 1,354 | 1,379 | 8,624,600 |
| 2026/01/05 | 1,311 | 1,341 | 1,311 | 1,334 | 9,002,800 |
| 2025/12/30 | 1,315 | 1,317 | 1,302 | 1,304 | 6,137,400 |
| 2025/12/29 | 1,298 | 1,318 | 1,291 | 1,316 | 6,186,700 |
| 2025/12/26 | 1,296 | 1,301 | 1,287 | 1,296 | 4,370,800 |
| 2025/12/25 | 1,310 | 1,311 | 1,295 | 1,298 | 2,476,500 |
| 2025/12/24 | 1,315 | 1,318 | 1,294 | 1,305 | 5,605,100 |
| 2025/12/23 | 1,302 | 1,327 | 1,302 | 1,320 | 6,446,100 |
| 2025/12/22 | 1,331 | 1,338 | 1,298 | 1,298 | 7,437,700 |
| 2025/12/19 | 1,309 | 1,324 | 1,303 | 1,310 | 15,613,300 |
| 2025/12/18 | 1,309 | 1,325 | 1,295 | 1,295 | 10,995,600 |
| 2025/12/17 | 1,277 | 1,302 | 1,274 | 1,301 | 9,440,700 |
| 2025/12/16 | 1,294 | 1,295 | 1,275 | 1,275 | 10,306,300 |
| 2025/12/15 | 1,299 | 1,300 | 1,277 | 1,295 | 9,741,700 |
| 2025/12/12 | 1,265 | 1,282 | 1,258 | 1,275 | 10,049,000 |
| 2025/12/11 | 1,240 | 1,255 | 1,233 | 1,242 | 9,343,900 |
| 2025/12/10 | 1,233 | 1,235 | 1,213 | 1,220 | 8,170,500 |
| 2025/12/09 | 1,237 | 1,247 | 1,231 | 1,232 | 6,532,400 |
| 2025/12/08 | 1,221 | 1,238 | 1,212 | 1,233 | 7,656,300 |
| 2025/12/05 | 1,208 | 1,221 | 1,200 | 1,221 | 8,131,100 |
| 2025/12/04 | 1,226 | 1,236 | 1,217 | 1,220 | 12,450,400 |
| 2025/12/03 | 1,232 | 1,244 | 1,214 | 1,226 | 13,275,300 |
| 2025/12/02 | 1,225 | 1,232 | 1,213 | 1,217 | 12,255,400 |
| 2025/12/01 | 1,222 | 1,223 | 1,202 | 1,203 | 10,390,400 |
| 2025/11/28 | 1,231 | 1,239 | 1,218 | 1,219 | 7,249,500 |
| 2025/11/27 | 1,230 | 1,238 | 1,219 | 1,227 | 5,817,500 |
| 2025/11/26 | 1,188 | 1,229 | 1,187 | 1,222 | 11,031,200 |
| 2025/11/25 | 1,231 | 1,236 | 1,181 | 1,186 | 16,544,800 |
| 2025/11/21 | 1,210 | 1,249 | 1,206 | 1,237 | 42,524,100 |
| 2025/11/20 | 1,225 | 1,258 | 1,221 | 1,237 | 13,218,600 |
| 2025/11/19 | 1,226 | 1,230 | 1,193 | 1,215 | 13,109,000 |
| 2025/11/18 | 1,259 | 1,279 | 1,221 | 1,221 | 14,516,100 |
| 2025/11/17 | 1,235 | 1,259 | 1,222 | 1,242 | 19,751,300 |
| 2025/11/14 | 1,148 | 1,219 | 1,127 | 1,219 | 23,703,500 |
| 2025/11/13 | 1,136 | 1,166 | 1,133 | 1,157 | 15,657,500 |
| 2025/11/12 | 1,096 | 1,129 | 1,094 | 1,128 | 14,597,700 |
| 2025/11/11 | 1,100 | 1,100 | 1,084 | 1,089 | 6,587,200 |
| 2025/11/10 | 1,096 | 1,096 | 1,083 | 1,091 | 6,601,500 |
| 2025/11/07 | 1,079 | 1,090 | 1,075 | 1,090 | 7,304,400 |
| 2025/11/06 | 1,074 | 1,096 | 1,074 | 1,094 | 11,312,400 |
| 2025/11/05 | 1,091 | 1,097 | 1,052 | 1,067 | 11,934,800 |
| 2025/11/04 | 1,081 | 1,090 | 1,066 | 1,087 | 9,649,600 |
| 2025/10/31 | 1,091 | 1,096 | 1,080 | 1,085 | 9,966,700 |
| 2025/10/30 | 1,080 | 1,088 | 1,077 | 1,081 | 29,192,800 |
| 2025/10/29 | 1,090 | 1,091 | 1,073 | 1,073 | 9,611,100 |
| 2025/10/28 | 1,107 | 1,107 | 1,091 | 1,091 | 9,833,000 |
| 2025/10/27 | 1,110 | 1,112 | 1,101 | 1,101 | 9,895,300 |
| 2025/10/24 | 1,102 | 1,104 | 1,093 | 1,095 | 6,267,800 |
| 2025/10/23 | 1,094 | 1,101 | 1,090 | 1,100 | 7,371,100 |
| 2025/10/22 | 1,100 | 1,110 | 1,097 | 1,104 | 8,153,300 |
| 2025/10/21 | 1,111 | 1,117 | 1,102 | 1,106 | 7,804,600 |
| 2025/10/20 | 1,110 | 1,110 | 1,092 | 1,108 | 9,134,000 |
| 2025/10/17 | 1,087 | 1,099 | 1,075 | 1,086 | 14,122,700 |
| 2025/10/16 | 1,120 | 1,126 | 1,108 | 1,114 | 7,272,800 |
| 2025/10/15 | 1,108 | 1,119 | 1,102 | 1,119 | 8,480,900 |
| 2025/10/14 | 1,100 | 1,117 | 1,091 | 1,100 | 13,920,500 |
| 2025/10/10 | 1,144 | 1,147 | 1,122 | 1,128 | 10,387,700 |
| 2025/10/09 | 1,150 | 1,159 | 1,137 | 1,147 | 8,271,800 |
| 2025/10/08 | 1,149 | 1,161 | 1,136 | 1,144 | 10,511,000 |
| 2025/10/07 | 1,135 | 1,158 | 1,129 | 1,135 | 9,870,800 |
| 2025/10/06 | 1,135 | 1,136 | 1,107 | 1,132 | 15,798,200 |
| 2025/10/03 | 1,109 | 1,117 | 1,104 | 1,107 | 6,632,700 |
| 2025/10/02 | 1,110 | 1,119 | 1,103 | 1,108 | 10,683,200 |
| 2025/10/01 | 1,149 | 1,151 | 1,120 | 1,123 | 12,549,500 |
| 2025/09/30 | 1,151 | 1,172 | 1,147 | 1,166 | 9,679,900 |
| 2025/09/29 | 1,174 | 1,174 | 1,153 | 1,156 | 8,399,400 |
| 2025/09/26 | 1,192 | 1,205 | 1,185 | 1,196 | 10,288,000 |
| 2025/09/25 | 1,200 | 1,205 | 1,182 | 1,184 | 8,680,200 |
| 2025/09/24 | 1,174 | 1,188 | 1,174 | 1,183 | 7,809,300 |
| 2025/09/22 | 1,185 | 1,195 | 1,181 | 1,183 | 5,855,700 |
| 2025/09/19 | 1,195 | 1,200 | 1,180 | 1,183 | 11,187,400 |
| 2025/09/18 | 1,199 | 1,205 | 1,192 | 1,192 | 8,618,300 |
| 2025/09/17 | 1,212 | 1,218 | 1,189 | 1,196 | 9,744,500 |
| 2025/09/16 | 1,238 | 1,239 | 1,224 | 1,225 | 7,914,500 |
| 2025/09/12 | 1,233 | 1,242 | 1,231 | 1,240 | 9,221,100 |
| 2025/09/11 | 1,249 | 1,250 | 1,222 | 1,228 | 7,405,600 |
| 2025/09/10 | 1,245 | 1,255 | 1,243 | 1,249 | 6,699,500 |
| 2025/09/09 | 1,247 | 1,267 | 1,246 | 1,252 | 8,761,700 |
| 2025/09/08 | 1,228 | 1,246 | 1,225 | 1,240 | 6,578,200 |
| 2025/09/05 | 1,229 | 1,242 | 1,221 | 1,221 | 5,599,900 |
| 2025/09/04 | 1,215 | 1,225 | 1,209 | 1,221 | 9,361,500 |
| 2025/09/03 | 1,245 | 1,250 | 1,202 | 1,202 | 11,975,800 |
| 2025/09/02 | 1,232 | 1,263 | 1,232 | 1,254 | 5,491,200 |
| 2025/09/01 | 1,227 | 1,238 | 1,220 | 1,231 | 4,691,900 |
| 2025/08/29 | 1,249 | 1,251 | 1,226 | 1,227 | 7,912,000 |
| 2025/08/28 | 1,238 | 1,252 | 1,236 | 1,249 | 8,032,600 |
| 2025/08/27 | 1,254 | 1,257 | 1,234 | 1,240 | 8,958,400 |
| 2025/08/26 | 1,278 | 1,285 | 1,256 | 1,256 | 11,879,200 |
| 2025/08/25 | 1,277 | 1,288 | 1,267 | 1,270 | 6,193,200 |
| 2025/08/22 | 1,258 | 1,291 | 1,257 | 1,275 | 9,965,700 |
| 2025/08/21 | 1,245 | 1,257 | 1,236 | 1,239 | 5,678,700 |
| 2025/08/20 | 1,248 | 1,254 | 1,234 | 1,245 | 6,570,400 |
| 2025/08/19 | 1,244 | 1,248 | 1,232 | 1,234 | 6,790,800 |
| 2025/08/18 | 1,259 | 1,262 | 1,241 | 1,245 | 6,532,000 |
| 2025/08/15 | 1,217 | 1,268 | 1,214 | 1,259 | 9,297,700 |
| 2025/08/14 | 1,208 | 1,219 | 1,201 | 1,213 | 6,415,100 |
| 2025/08/13 | 1,212 | 1,231 | 1,209 | 1,221 | 8,752,900 |
| 2025/08/12 | 1,204 | 1,214 | 1,181 | 1,200 | 14,361,600 |
| 2025/08/08 | 1,236 | 1,254 | 1,188 | 1,211 | 15,494,000 |
| 2025/08/07 | 1,220 | 1,241 | 1,216 | 1,236 | 6,689,200 |
| 2025/08/06 | 1,190 | 1,217 | 1,187 | 1,213 | 6,246,300 |
| 2025/08/05 | 1,183 | 1,199 | 1,179 | 1,190 | 6,934,500 |
| 2025/08/04 | 1,163 | 1,180 | 1,161 | 1,180 | 7,869,700 |
| 2025/08/01 | 1,206 | 1,223 | 1,201 | 1,214 | 7,611,600 |
| 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 |