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

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
2017/12/29 2,326 2,343 2,314 2,324 3,149,000
2017/12/28 2,362 2,366 2,317 2,326 3,955,800
2017/12/27 2,360 2,369 2,350 2,362 2,524,300
2017/12/26 2,378 2,383 2,348 2,356 2,263,400
2017/12/25 2,391 2,391 2,358 2,367 2,422,300
2017/12/22 2,394 2,409 2,380 2,388 3,572,800
2017/12/21 2,439 2,456 2,382 2,392 5,671,000
2017/12/20 2,376 2,424 2,373 2,409 6,933,400
2017/12/19 2,338 2,356 2,337 2,351 4,300,700
2017/12/18 2,307 2,366 2,305 2,351 7,645,900
2017/12/15 2,308 2,313 2,272 2,286 6,764,500
2017/12/14 2,323 2,331 2,293 2,312 5,025,500
2017/12/13 2,375 2,380 2,342 2,349 3,573,000
2017/12/12 2,359 2,393 2,357 2,370 3,976,400
2017/12/11 2,346 2,354 2,337 2,351 4,431,200
2017/12/08 2,334 2,359 2,329 2,348 6,502,600
2017/12/07 2,328 2,339 2,319 2,330 4,576,300
2017/12/06 2,304 2,339 2,290 2,307 5,921,300
2017/12/05 2,293 2,318 2,290 2,315 3,809,700
2017/12/04 2,306 2,321 2,296 2,306 4,749,900
2017/12/01 2,309 2,315 2,286 2,302 4,634,900
2017/11/30 2,300 2,330 2,296 2,296 12,669,800
2017/11/29 2,225 2,264 2,225 2,255 6,949,400
2017/11/28 2,197 2,211 2,180 2,190 2,947,600
2017/11/27 2,235 2,239 2,204 2,207 4,190,700
2017/11/24 2,194 2,204 2,168 2,199 4,650,300
2017/11/22 2,193 2,224 2,184 2,215 6,778,300
2017/11/21 2,174 2,198 2,169 2,189 6,148,600
2017/11/20 2,138 2,156 2,131 2,146 5,257,000
2017/11/17 2,160 2,174 2,127 2,135 6,648,800
2017/11/16 2,100 2,164 2,100 2,144 7,019,400
2017/11/15 2,149 2,158 2,108 2,123 10,889,800
2017/11/14 2,075 2,095 2,059 2,077 5,984,900
2017/11/13 2,116 2,122 2,077 2,080 5,632,600
2017/11/10 2,096 2,126 2,094 2,112 5,975,500
2017/11/09 2,126 2,173 2,102 2,135 8,543,300
2017/11/08 2,149 2,149 2,107 2,129 6,756,100
2017/11/07 2,140 2,176 2,122 2,164 4,548,100
2017/11/06 2,181 2,185 2,144 2,153 6,553,800
2017/11/02 2,175 2,190 2,152 2,189 3,942,200
2017/11/01 2,161 2,184 2,152 2,171 5,088,500
2017/10/31 2,156 2,157 2,126 2,143 6,785,000
2017/10/30 2,177 2,191 2,164 2,183 7,760,400
2017/10/27 2,200 2,217 2,181 2,190 6,204,400
2017/10/26 2,159 2,178 2,148 2,169 4,326,500
2017/10/25 2,175 2,202 2,145 2,160 9,656,800
2017/10/24 2,145 2,149 2,119 2,142 5,093,400
2017/10/23 2,141 2,172 2,140 2,146 9,949,400
2017/10/20 2,075 2,105 2,060 2,095 5,780,400
2017/10/19 2,079 2,103 2,078 2,089 5,968,700
2017/10/18 2,070 2,076 2,047 2,060 3,677,400
2017/10/17 2,090 2,104 2,063 2,075 5,758,900
2017/10/16 2,061 2,085 2,045 2,073 6,159,200
2017/10/13 2,041 2,054 2,032 2,045 5,918,900
2017/10/12 2,071 2,076 2,036 2,045 6,826,000
2017/10/11 2,066 2,088 2,060 2,080 4,954,200
2017/10/10 2,045 2,073 2,026 2,072 7,367,600
2017/10/06 2,040 2,075 2,038 2,065 7,635,500
2017/10/05 2,038 2,043 2,006 2,020 6,138,700
2017/10/04 2,065 2,082 2,038 2,046 7,586,000
2017/10/03 2,049 2,060 2,036 2,054 4,983,300
2017/10/02 2,027 2,053 2,022 2,040 6,070,100
2017/09/29 2,003 2,032 2,003 2,019 5,697,400
2017/09/28 2,030 2,033 2,005 2,025 11,780,400
2017/09/27 1,935 1,984 1,930 1,972 7,630,600
2017/09/26 1,920 1,949 1,908 1,924 7,140,300
2017/09/25 1,944 1,946 1,919 1,922 4,591,500
2017/09/22 1,935 1,939 1,913 1,930 5,665,000
2017/09/21 1,970 1,984 1,932 1,936 10,645,500
2017/09/20 1,900 1,935 1,900 1,916 7,125,300
2017/09/19 1,913 1,925 1,895 1,900 13,478,700
2017/09/15 1,802 1,839 1,800 1,833 7,990,500
2017/09/14 1,806 1,835 1,801 1,818 6,800,400
2017/09/13 1,803 1,835 1,799 1,807 8,240,600
2017/09/12 1,769 1,805 1,757 1,778 9,601,100
2017/09/11 1,733 1,756 1,721 1,724 6,680,300
2017/09/08 1,700 1,714 1,693 1,702 6,255,400
2017/09/07 1,742 1,754 1,721 1,722 4,058,600
2017/09/06 1,721 1,729 1,707 1,726 5,413,900
2017/09/05 1,764 1,767 1,741 1,748 3,375,400
2017/09/04 1,760 1,767 1,754 1,760 3,963,100
2017/09/01 1,770 1,776 1,750 1,768 5,220,000
2017/08/31 1,759 1,792 1,758 1,770 6,653,100
2017/08/30 1,755 1,759 1,741 1,749 3,817,500
2017/08/29 1,747 1,755 1,731 1,750 5,803,700
2017/08/28 1,784 1,787 1,754 1,768 5,091,900
2017/08/25 1,784 1,795 1,774 1,782 3,936,400
2017/08/24 1,773 1,786 1,763 1,771 4,952,300
2017/08/23 1,810 1,818 1,779 1,780 5,390,300
2017/08/22 1,763 1,790 1,753 1,784 6,314,500
2017/08/21 1,817 1,818 1,778 1,784 6,245,700
2017/08/18 1,807 1,818 1,791 1,812 9,324,400
2017/08/17 1,868 1,869 1,837 1,862 5,109,500
2017/08/16 1,879 1,889 1,874 1,879 2,646,200
2017/08/15 1,887 1,913 1,879 1,880 5,261,800
2017/08/14 1,866 1,876 1,856 1,866 7,168,300
2017/08/10 1,917 1,929 1,882 1,903 5,940,400
2017/08/09 1,927 1,934 1,889 1,922 5,034,200
2017/08/08 1,930 1,931 1,907 1,928 3,716,200
2017/08/07 1,945 1,955 1,929 1,932 3,175,800
2017/08/04 1,922 1,929 1,907 1,924 3,683,200
2017/08/03 1,940 1,940 1,915 1,932 2,974,600
2017/08/02 1,954 1,959 1,926 1,928 3,940,400
2017/08/01 1,911 1,949 1,908 1,937 4,496,000
2017/07/31 1,916 1,941 1,911 1,911 4,269,000
2017/07/28 1,927 1,928 1,914 1,920 3,266,300
2017/07/27 1,931 1,946 1,908 1,931 5,312,100
2017/07/26 1,952 1,969 1,936 1,940 4,993,300
2017/07/25 1,937 1,956 1,926 1,927 4,165,000
2017/07/24 1,930 1,936 1,911 1,931 7,519,000
2017/07/21 1,953 1,964 1,948 1,964 4,235,000
2017/07/20 1,961 1,996 1,959 1,977 4,089,600
2017/07/19 1,961 1,979 1,950 1,975 5,775,900
2017/07/18 1,994 1,996 1,957 1,994 8,398,700
2017/07/14 2,010 2,035 2,003 2,026 4,993,300
2017/07/13 2,062 2,065 2,004 2,016 7,360,800
2017/07/12 2,058 2,063 2,044 2,060 3,495,200
2017/07/11 2,073 2,076 2,058 2,068 2,967,100
2017/07/10 2,089 2,091 2,055 2,075 3,874,200
2017/07/07 2,035 2,095 2,031 2,073 9,303,000
2017/07/06 2,055 2,057 2,033 2,043 5,107,700
2017/07/05 2,053 2,059 2,028 2,057 6,761,100
2017/07/04 2,066 2,071 2,022 2,032 6,923,800
2017/07/03 2,011 2,020 1,992 2,016 5,169,100
2017/06/30 2,001 2,041 1,999 2,027 8,209,800
2017/06/29 2,027 2,029 1,999 2,003 7,676,700
2017/06/28 1,979 1,984 1,961 1,967 6,637,100
2017/06/27 1,937 1,955 1,931 1,939 4,235,800
2017/06/26 1,943 1,944 1,925 1,931 2,915,700
2017/06/23 1,942 1,954 1,932 1,948 2,557,500
2017/06/22 1,964 1,966 1,936 1,946 3,988,600
2017/06/21 1,972 1,980 1,949 1,967 5,020,200
2017/06/20 2,003 2,021 1,975 1,975 6,748,700
2017/06/19 1,972 1,981 1,961 1,963 3,490,000
2017/06/16 1,976 1,998 1,963 1,975 11,910,400
2017/06/15 1,955 1,965 1,913 1,940 7,641,700
2017/06/14 1,989 1,990 1,961 1,970 5,446,600
2017/06/13 1,984 2,007 1,978 1,994 3,763,700
2017/06/12 2,000 2,041 1,991 1,993 9,554,600
2017/06/09 1,946 1,975 1,935 1,961 8,374,500
2017/06/08 1,916 1,970 1,907 1,935 10,621,200
2017/06/07 1,872 1,895 1,858 1,887 5,034,400
2017/06/06 1,883 1,918 1,881 1,889 5,653,100
2017/06/05 1,925 1,930 1,886 1,898 6,424,300
2017/06/02 1,869 1,943 1,863 1,942 12,760,800
2017/06/01 1,857 1,871 1,849 1,853 6,102,000
2017/05/31 1,824 1,851 1,810 1,845 4,733,100
2017/05/30 1,838 1,840 1,823 1,835 2,618,600
2017/05/29 1,839 1,842 1,820 1,837 2,989,600
2017/05/26 1,836 1,849 1,833 1,838 4,184,900
2017/05/25 1,831 1,841 1,817 1,836 4,672,200
2017/05/24 1,850 1,856 1,835 1,841 4,439,800
2017/05/23 1,826 1,837 1,819 1,827 3,649,500
2017/05/22 1,824 1,846 1,824 1,833 4,492,100
2017/05/19 1,785 1,831 1,782 1,823 9,027,400
2017/05/18 1,789 1,792 1,761 1,767 15,684,800
2017/05/17 1,907 1,915 1,851 1,858 9,720,400
2017/05/16 1,978 1,980 1,920 1,935 6,081,500
2017/05/15 1,932 1,943 1,910 1,938 6,699,200
2017/05/12 1,970 1,970 1,941 1,960 4,379,000
2017/05/11 1,989 1,990 1,952 1,970 5,445,500
2017/05/10 1,985 1,988 1,962 1,979 4,971,600
2017/05/09 2,006 2,020 1,981 1,986 5,775,300
2017/05/08 1,984 2,017 1,977 2,002 9,836,500
2017/05/02 1,910 1,956 1,910 1,931 5,666,100
2017/05/01 1,900 1,927 1,887 1,922 4,320,500
2017/04/28 1,925 1,932 1,875 1,896 6,741,600
2017/04/27 1,910 1,929 1,893 1,925 5,790,000
2017/04/26 1,920 1,955 1,915 1,937 9,574,300
2017/04/25 1,844 1,912 1,844 1,893 10,560,600
2017/04/24 1,872 1,877 1,828 1,833 5,945,500
2017/04/21 1,833 1,842 1,812 1,827 7,004,600
2017/04/20 1,773 1,808 1,761 1,788 8,390,900
2017/04/19 1,783 1,797 1,773 1,782 8,612,900
2017/04/18 1,840 1,858 1,798 1,802 5,128,400
2017/04/17 1,782 1,809 1,771 1,808 4,459,300
2017/04/14 1,795 1,830 1,777 1,809 4,828,700
2017/04/13 1,792 1,816 1,780 1,814 9,236,300
2017/04/12 1,848 1,857 1,826 1,848 6,527,800
2017/04/11 1,850 1,885 1,844 1,885 4,530,300
2017/04/10 1,870 1,889 1,855 1,875 6,656,900
2017/04/07 1,886 1,899 1,841 1,857 7,930,600
2017/04/06 1,871 1,878 1,851 1,860 6,742,200
2017/04/05 1,907 1,908 1,854 1,888 8,455,100
2017/04/04 1,895 1,917 1,868 1,897 11,492,600
2017/04/03 1,994 1,996 1,921 1,948 11,288,800
2017/03/31 2,040 2,059 1,997 1,997 5,342,600
2017/03/30 2,016 2,037 2,006 2,016 4,162,100
2017/03/29 2,066 2,069 2,017 2,027 4,289,300
2017/03/28 2,050 2,074 2,035 2,063 5,299,200
2017/03/27 2,036 2,042 2,003 2,024 8,311,300
2017/03/24 2,056 2,105 2,053 2,086 5,787,200
2017/03/23 2,041 2,079 2,036 2,064 6,037,100
2017/03/22 2,081 2,108 2,052 2,054 12,039,800
2017/03/21 2,207 2,211 2,161 2,191 5,700,200
2017/03/17 2,200 2,242 2,196 2,231 7,536,800
2017/03/16 2,250 2,262 2,215 2,243 11,246,800
2017/03/15 2,284 2,330 2,280 2,325 3,356,500
2017/03/14 2,320 2,327 2,307 2,309 3,226,400
2017/03/13 2,339 2,340 2,304 2,313 4,657,900
2017/03/10 2,300 2,349 2,292 2,343 10,188,100
2017/03/09 2,278 2,280 2,249 2,264 4,626,500
2017/03/08 2,225 2,253 2,223 2,244 3,871,600
2017/03/07 2,231 2,235 2,212 2,223 3,402,100
2017/03/06 2,236 2,244 2,218 2,223 4,446,600
2017/03/03 2,278 2,278 2,239 2,257 5,556,800
2017/03/02 2,300 2,316 2,251 2,257 11,685,600
2017/03/01 2,140 2,177 2,132 2,170 6,304,100
2017/02/28 2,132 2,143 2,110 2,113 5,379,000
2017/02/27 2,120 2,138 2,077 2,111 8,882,600
2017/02/24 2,180 2,205 2,157 2,175 6,058,800
2017/02/23 2,238 2,240 2,194 2,206 4,988,500
2017/02/22 2,237 2,245 2,221 2,233 3,495,000
2017/02/21 2,205 2,233 2,201 2,226 2,571,600
2017/02/20 2,194 2,223 2,186 2,207 3,472,500
2017/02/17 2,234 2,235 2,203 2,221 5,261,300
2017/02/16 2,230 2,244 2,219 2,241 6,025,200
2017/02/15 2,200 2,248 2,196 2,225 8,643,800
2017/02/14 2,162 2,166 2,123 2,129 4,942,900
2017/02/13 2,184 2,197 2,142 2,144 5,058,900
2017/02/10 2,129 2,171 2,106 2,155 8,587,800
2017/02/09 2,076 2,095 2,057 2,073 4,104,500
2017/02/08 2,109 2,128 2,071 2,096 4,553,500
2017/02/07 2,098 2,103 2,067 2,092 6,256,200
2017/02/06 2,133 2,155 2,114 2,124 7,585,000
2017/02/03 2,060 2,149 2,059 2,101 12,327,600
2017/02/02 2,085 2,085 2,055 2,070 4,288,200
2017/02/01 2,040 2,076 2,024 2,067 4,653,400
2017/01/31 2,058 2,091 2,052 2,062 6,006,900
2017/01/30 2,071 2,095 2,059 2,087 4,081,100
2017/01/27 2,100 2,134 2,079 2,093 9,110,200
2017/01/26 2,024 2,098 2,022 2,091 10,627,400
2017/01/25 2,005 2,012 1,986 1,992 5,630,200
2017/01/24 1,999 2,000 1,959 1,965 7,410,700
2017/01/23 2,031 2,047 2,011 2,029 6,403,600
2017/01/20 2,024 2,083 2,021 2,064 7,980,600
2017/01/19 2,012 2,047 2,007 2,012 8,153,300
2017/01/18 1,914 1,963 1,903 1,958 6,284,500
2017/01/17 1,977 1,978 1,940 1,954 4,324,400
2017/01/16 2,000 2,011 1,970 1,977 4,133,100
2017/01/13 1,979 2,014 1,976 1,999 4,479,200
2017/01/12 1,976 2,000 1,973 1,990 5,897,800
2017/01/11 2,000 2,002 1,975 1,989 3,756,100
2017/01/10 2,004 2,021 1,976 1,980 6,185,600
2017/01/06 1,990 2,031 1,990 2,029 5,673,400
2017/01/05 2,042 2,068 2,030 2,039 8,232,600
2017/01/04 1,985 2,024 1,975 2,014 7,682,500

このページの先頭へ