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
2018/12/28 1,706 1,731 1,696 1,718 4,840,800
2018/12/27 1,715 1,749 1,702 1,723 7,505,400
2018/12/26 1,647 1,671 1,611 1,641 6,108,700
2018/12/25 1,672 1,679 1,627 1,651 5,526,200
2018/12/21 1,771 1,777 1,718 1,733 8,649,300
2018/12/20 1,800 1,832 1,779 1,788 6,296,200
2018/12/19 1,842 1,856 1,820 1,853 4,676,200
2018/12/18 1,856 1,867 1,838 1,850 5,143,200
2018/12/17 1,882 1,907 1,880 1,888 5,394,100
2018/12/14 1,870 1,888 1,852 1,863 8,225,600
2018/12/13 1,878 1,889 1,859 1,883 4,599,700
2018/12/12 1,875 1,889 1,849 1,871 6,833,900
2018/12/11 1,851 1,854 1,810 1,841 6,536,600
2018/12/10 1,851 1,879 1,835 1,868 5,505,500
2018/12/07 1,908 1,927 1,864 1,876 6,947,300
2018/12/06 1,897 1,910 1,872 1,892 7,586,200
2018/12/05 1,900 1,909 1,870 1,901 9,225,700
2018/12/04 2,029 2,041 1,953 1,963 6,893,100
2018/12/03 2,004 2,029 1,990 2,020 4,384,500
2018/11/30 1,977 1,994 1,966 1,978 5,514,300
2018/11/29 2,023 2,024 1,966 1,969 5,092,100
2018/11/28 2,020 2,028 1,983 2,007 3,712,600
2018/11/27 1,992 2,027 1,970 2,013 5,297,600
2018/11/26 1,965 1,971 1,938 1,959 4,676,900
2018/11/22 1,990 1,998 1,933 1,960 5,092,900
2018/11/21 1,995 1,999 1,956 1,976 5,644,300
2018/11/20 2,024 2,044 2,000 2,013 4,689,200
2018/11/19 2,040 2,059 2,001 2,033 6,925,500
2018/11/16 2,060 2,092 2,060 2,062 4,421,400
2018/11/15 2,127 2,141 2,052 2,066 6,838,100
2018/11/14 2,145 2,180 2,138 2,152 3,957,600
2018/11/13 2,147 2,151 2,101 2,146 5,311,200
2018/11/12 2,200 2,233 2,192 2,218 2,977,800
2018/11/09 2,224 2,259 2,208 2,221 3,641,400
2018/11/08 2,230 2,255 2,216 2,217 4,631,900
2018/11/07 2,263 2,281 2,172 2,183 5,993,700
2018/11/06 2,205 2,261 2,203 2,253 4,454,100
2018/11/05 2,212 2,226 2,188 2,188 4,531,100
2018/11/02 2,173 2,202 2,139 2,197 4,914,500
2018/11/01 2,136 2,197 2,104 2,174 5,751,700
2018/10/31 2,127 2,138 2,096 2,136 5,013,700
2018/10/30 2,073 2,109 2,069 2,091 5,332,900
2018/10/29 2,113 2,122 2,079 2,085 5,281,400
2018/10/26 2,136 2,140 2,081 2,122 6,236,500
2018/10/25 2,137 2,153 2,102 2,108 9,234,900
2018/10/24 2,283 2,286 2,223 2,242 5,132,900
2018/10/23 2,322 2,343 2,279 2,284 3,909,700
2018/10/22 2,306 2,359 2,302 2,344 4,151,700
2018/10/19 2,276 2,333 2,271 2,327 3,669,800
2018/10/18 2,330 2,340 2,298 2,317 2,803,600
2018/10/17 2,299 2,333 2,279 2,312 3,788,800
2018/10/16 2,255 2,278 2,248 2,278 4,664,800
2018/10/15 2,269 2,290 2,260 2,277 4,620,200
2018/10/12 2,300 2,302 2,231 2,288 7,777,200
2018/10/11 2,335 2,388 2,330 2,353 5,621,900
2018/10/10 2,408 2,445 2,391 2,435 3,611,200
2018/10/09 2,426 2,459 2,391 2,406 5,893,800
2018/10/05 2,430 2,461 2,423 2,447 4,993,800
2018/10/04 2,450 2,468 2,402 2,427 6,642,800
2018/10/03 2,378 2,402 2,348 2,348 4,608,400
2018/10/02 2,426 2,438 2,408 2,418 4,089,400
2018/10/01 2,366 2,419 2,366 2,412 4,339,700
2018/09/28 2,380 2,395 2,359 2,366 4,211,100
2018/09/27 2,407 2,408 2,354 2,355 6,073,600
2018/09/26 2,411 2,439 2,405 2,435 4,325,600
2018/09/25 2,400 2,432 2,391 2,420 5,983,600
2018/09/21 2,375 2,437 2,367 2,423 8,879,700
2018/09/20 2,340 2,380 2,313 2,341 7,339,100
2018/09/19 2,250 2,331 2,250 2,302 10,936,900
2018/09/18 2,149 2,214 2,147 2,209 7,611,100
2018/09/14 2,130 2,138 2,110 2,120 4,456,400
2018/09/13 2,074 2,121 2,064 2,099 3,607,300
2018/09/12 2,082 2,085 2,055 2,074 2,936,100
2018/09/11 2,082 2,093 2,067 2,080 3,275,300
2018/09/10 2,024 2,103 2,021 2,088 5,613,200
2018/09/07 2,027 2,046 2,020 2,040 3,512,500
2018/09/06 2,061 2,068 2,029 2,033 4,322,000
2018/09/05 2,091 2,095 2,056 2,065 4,392,700
2018/09/04 2,100 2,116 2,084 2,101 2,360,900
2018/09/03 2,100 2,112 2,077 2,099 3,477,100
2018/08/31 2,116 2,136 2,105 2,117 2,621,100
2018/08/30 2,140 2,145 2,124 2,130 3,370,400
2018/08/29 2,104 2,145 2,104 2,133 2,550,000
2018/08/28 2,123 2,141 2,103 2,105 2,496,900
2018/08/27 2,089 2,120 2,082 2,110 3,665,200
2018/08/24 2,096 2,105 2,077 2,081 2,210,300
2018/08/23 2,054 2,078 2,047 2,064 2,447,400
2018/08/22 2,067 2,091 2,055 2,069 3,299,500
2018/08/21 2,038 2,060 2,032 2,051 2,536,600
2018/08/20 2,028 2,067 2,024 2,059 3,420,900
2018/08/17 2,023 2,049 2,020 2,034 3,660,900
2018/08/16 1,964 2,002 1,948 1,999 3,952,800
2018/08/15 2,022 2,032 1,986 2,002 2,825,600
2018/08/14 2,026 2,032 1,987 2,004 4,102,300
2018/08/13 2,055 2,055 1,992 2,013 7,368,200
2018/08/10 2,136 2,144 2,086 2,086 5,913,800
2018/08/09 2,165 2,174 2,143 2,157 2,619,200
2018/08/08 2,174 2,196 2,165 2,174 3,189,600
2018/08/07 2,153 2,184 2,141 2,174 4,328,400
2018/08/06 2,149 2,152 2,120 2,130 4,650,400
2018/08/03 2,211 2,215 2,153 2,158 5,509,000
2018/08/02 2,234 2,263 2,220 2,222 6,256,200
2018/08/01 2,113 2,230 2,105 2,227 9,348,600
2018/07/31 2,197 2,246 2,095 2,102 9,903,500
2018/07/30 2,195 2,215 2,174 2,175 3,335,600
2018/07/27 2,180 2,203 2,174 2,195 3,799,700
2018/07/26 2,150 2,176 2,138 2,172 4,227,400
2018/07/25 2,152 2,181 2,143 2,153 4,136,300
2018/07/24 2,200 2,226 2,151 2,152 8,887,400
2018/07/23 2,100 2,140 2,094 2,103 9,816,200
2018/07/20 2,040 2,042 1,988 2,008 6,448,200
2018/07/19 2,038 2,072 2,033 2,065 4,450,900
2018/07/18 2,025 2,051 2,023 2,030 3,706,300
2018/07/17 2,013 2,030 2,001 2,015 4,103,300
2018/07/13 1,990 2,004 1,983 1,992 3,461,500
2018/07/12 1,979 1,986 1,960 1,971 2,540,600
2018/07/11 1,964 1,970 1,943 1,963 4,119,100
2018/07/10 1,999 2,015 1,988 1,992 5,047,700
2018/07/09 1,938 1,972 1,929 1,964 2,819,300
2018/07/06 1,934 1,958 1,925 1,938 3,845,100
2018/07/05 1,935 1,941 1,910 1,921 2,798,000
2018/07/04 1,933 1,949 1,926 1,931 2,210,000
2018/07/03 1,975 1,980 1,935 1,956 4,000,000
2018/07/02 1,982 1,990 1,951 1,955 3,474,700
2018/06/29 1,979 1,980 1,949 1,976 3,564,500
2018/06/28 1,994 2,010 1,962 1,975 4,024,700
2018/06/27 1,990 2,000 1,961 1,994 3,828,200
2018/06/26 1,966 2,011 1,943 1,998 5,539,400
2018/06/25 2,006 2,009 1,958 1,966 4,567,100
2018/06/22 1,950 1,958 1,854 1,946 9,857,000
2018/06/21 1,979 1,984 1,960 1,975 4,769,000
2018/06/20 2,000 2,003 1,957 1,987 7,123,200
2018/06/19 2,009 2,030 2,005 2,009 3,539,200
2018/06/18 2,063 2,066 2,003 2,025 4,890,900
2018/06/15 2,087 2,088 2,059 2,070 4,867,000
2018/06/14 2,082 2,104 2,072 2,084 3,260,900
2018/06/13 2,096 2,119 2,090 2,098 3,025,100
2018/06/12 2,149 2,155 2,098 2,102 4,390,900
2018/06/11 2,100 2,132 2,093 2,117 2,962,400
2018/06/08 2,100 2,150 2,100 2,125 6,815,500
2018/06/07 2,108 2,148 2,106 2,106 5,660,900
2018/06/06 2,082 2,100 2,077 2,083 3,292,600
2018/06/05 2,093 2,114 2,077 2,093 3,393,700
2018/06/04 2,059 2,110 2,059 2,093 6,661,700
2018/06/01 2,021 2,064 1,999 2,036 6,739,500
2018/05/31 2,027 2,042 2,009 2,031 6,471,300
2018/05/30 2,023 2,033 1,996 2,027 9,451,600
2018/05/29 2,083 2,092 2,073 2,086 2,850,400
2018/05/28 2,095 2,106 2,076 2,103 3,359,700
2018/05/25 2,130 2,145 2,103 2,112 4,128,500
2018/05/24 2,151 2,166 2,109 2,130 7,817,200
2018/05/23 2,231 2,239 2,182 2,188 6,228,300
2018/05/22 2,263 2,263 2,215 2,226 6,309,300
2018/05/21 2,300 2,307 2,255 2,264 5,995,400
2018/05/18 2,300 2,319 2,284 2,307 6,082,400
2018/05/17 2,232 2,295 2,227 2,280 7,090,600
2018/05/16 2,195 2,274 2,195 2,240 7,749,800
2018/05/15 2,178 2,205 2,173 2,198 5,764,700
2018/05/14 2,141 2,165 2,118 2,148 2,283,900
2018/05/11 2,123 2,140 2,113 2,138 3,086,100
2018/05/10 2,148 2,156 2,130 2,133 2,915,400
2018/05/09 2,123 2,130 2,102 2,121 3,393,200
2018/05/08 2,120 2,150 2,113 2,132 3,295,800
2018/05/07 2,175 2,178 2,104 2,121 6,234,400
2018/05/02 2,177 2,185 2,157 2,175 2,078,400
2018/05/01 2,185 2,200 2,167 2,172 2,393,000
2018/04/27 2,199 2,206 2,165 2,174 4,450,500
2018/04/26 2,210 2,228 2,193 2,199 4,682,700
2018/04/25 2,185 2,207 2,163 2,193 5,196,900
2018/04/24 2,201 2,204 2,177 2,186 7,470,700
2018/04/23 2,102 2,174 2,099 2,151 10,302,100
2018/04/20 2,049 2,101 2,046 2,068 7,579,500
2018/04/19 2,029 2,045 2,016 2,028 3,057,200
2018/04/18 1,999 2,014 1,987 2,008 3,069,500
2018/04/17 2,022 2,025 1,999 2,002 2,933,700
2018/04/16 2,023 2,031 1,999 2,018 2,813,800
2018/04/13 2,017 2,042 2,017 2,023 3,375,200
2018/04/12 2,019 2,022 1,990 2,002 3,455,400
2018/04/11 2,011 2,038 2,011 2,021 5,269,100
2018/04/10 1,950 2,006 1,946 1,992 3,973,300
2018/04/09 1,942 1,972 1,941 1,966 2,787,600
2018/04/06 1,950 1,964 1,936 1,948 3,890,100
2018/04/05 1,948 1,977 1,922 1,948 7,547,900
2018/04/04 1,925 1,939 1,911 1,929 4,442,300
2018/04/03 1,908 1,932 1,886 1,925 5,439,800
2018/04/02 1,939 1,964 1,937 1,938 2,999,200
2018/03/30 1,958 1,966 1,931 1,943 4,579,300
2018/03/29 1,972 1,975 1,919 1,945 5,925,400
2018/03/28 1,911 1,952 1,895 1,950 6,264,600
2018/03/27 1,936 1,990 1,932 1,980 7,196,000
2018/03/26 1,918 1,933 1,886 1,922 8,963,000
2018/03/23 1,959 1,960 1,926 1,956 9,284,000
2018/03/22 2,026 2,035 1,995 2,022 6,192,100
2018/03/20 2,014 2,040 2,011 2,033 3,583,400
2018/03/19 2,008 2,025 2,002 2,012 2,829,700
2018/03/16 2,040 2,040 2,014 2,016 4,851,000
2018/03/15 2,046 2,048 2,003 2,021 5,063,400
2018/03/14 2,021 2,050 2,008 2,044 4,380,200
2018/03/13 2,039 2,049 2,010 2,035 6,152,400
2018/03/12 2,056 2,070 2,045 2,050 3,782,300
2018/03/09 2,010 2,047 2,003 2,009 5,779,400
2018/03/08 2,030 2,033 1,993 2,004 3,078,100
2018/03/07 2,011 2,025 1,988 2,005 4,817,100
2018/03/06 2,045 2,066 2,014 2,014 4,045,200
2018/03/05 1,999 2,018 1,991 2,013 6,177,400
2018/03/02 2,022 2,027 1,998 2,023 8,053,200
2018/03/01 2,106 2,110 2,054 2,071 8,196,000
2018/02/28 2,167 2,175 2,132 2,132 4,969,300
2018/02/27 2,141 2,175 2,140 2,163 5,067,600
2018/02/26 2,146 2,164 2,119 2,124 4,994,700
2018/02/23 2,133 2,163 2,129 2,152 3,172,000
2018/02/22 2,143 2,165 2,140 2,151 4,240,200
2018/02/21 2,186 2,189 2,134 2,142 7,254,300
2018/02/20 2,199 2,200 2,159 2,194 2,904,900
2018/02/19 2,196 2,213 2,185 2,210 3,545,500
2018/02/16 2,165 2,214 2,159 2,188 5,608,900
2018/02/15 2,138 2,202 2,114 2,178 9,838,800
2018/02/14 2,100 2,121 2,042 2,074 6,134,800
2018/02/13 2,160 2,162 2,093 2,106 7,749,500
2018/02/09 2,129 2,156 2,116 2,133 8,662,500
2018/02/08 2,246 2,254 2,190 2,214 7,201,500
2018/02/07 2,265 2,303 2,221 2,225 9,340,600
2018/02/06 2,218 2,234 2,129 2,200 13,615,400
2018/02/05 2,335 2,378 2,326 2,357 6,617,700
2018/02/02 2,335 2,368 2,315 2,351 6,330,900
2018/02/01 2,288 2,332 2,272 2,323 4,788,900
2018/01/31 2,296 2,325 2,276 2,286 5,897,300
2018/01/30 2,364 2,378 2,313 2,328 5,597,900
2018/01/29 2,360 2,401 2,349 2,367 5,447,100
2018/01/26 2,377 2,382 2,341 2,349 6,058,400
2018/01/25 2,386 2,407 2,379 2,387 4,860,100
2018/01/24 2,449 2,462 2,409 2,422 4,275,000
2018/01/23 2,478 2,488 2,438 2,461 3,903,100
2018/01/22 2,491 2,515 2,447 2,464 5,130,000
2018/01/19 2,440 2,468 2,421 2,463 3,762,700
2018/01/18 2,479 2,484 2,417 2,419 3,672,600
2018/01/17 2,450 2,457 2,428 2,451 3,870,500
2018/01/16 2,484 2,486 2,449 2,466 2,530,100
2018/01/15 2,489 2,495 2,472 2,477 4,385,500
2018/01/12 2,475 2,480 2,441 2,454 4,196,900
2018/01/11 2,445 2,474 2,436 2,471 4,974,100
2018/01/10 2,430 2,466 2,422 2,453 7,767,900
2018/01/09 2,429 2,430 2,378 2,390 5,484,600
2018/01/05 2,399 2,417 2,386 2,401 4,880,500
2018/01/04 2,374 2,385 2,360 2,383 4,863,000

このページの先頭へ