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
2020/12/30 1,570 1,570 1,550 1,552 2,394,700
2020/12/29 1,546 1,569 1,545 1,564 3,137,100
2020/12/28 1,542 1,548 1,526 1,538 2,092,700
2020/12/25 1,527 1,542 1,527 1,537 1,871,600
2020/12/24 1,534 1,546 1,523 1,532 3,530,500
2020/12/23 1,551 1,553 1,509 1,519 5,778,400
2020/12/22 1,574 1,579 1,557 1,563 3,003,000
2020/12/21 1,584 1,588 1,564 1,579 3,097,500
2020/12/18 1,563 1,595 1,562 1,591 5,120,400
2020/12/17 1,587 1,604 1,571 1,575 4,570,400
2020/12/16 1,613 1,617 1,598 1,602 2,909,400
2020/12/15 1,624 1,626 1,585 1,605 4,913,300
2020/12/14 1,654 1,672 1,638 1,638 3,341,600
2020/12/11 1,646 1,664 1,630 1,644 3,557,600
2020/12/10 1,680 1,691 1,634 1,638 5,341,400
2020/12/09 1,649 1,707 1,647 1,699 4,768,900
2020/12/08 1,647 1,662 1,643 1,659 3,563,300
2020/12/07 1,672 1,689 1,659 1,660 3,264,300
2020/12/04 1,670 1,685 1,650 1,657 4,016,500
2020/12/03 1,704 1,710 1,664 1,673 4,974,200
2020/12/02 1,728 1,730 1,699 1,705 5,374,700
2020/12/01 1,638 1,698 1,627 1,688 5,920,400
2020/11/30 1,646 1,673 1,636 1,645 18,967,700
2020/11/27 1,657 1,685 1,651 1,676 6,466,100
2020/11/26 1,662 1,674 1,648 1,672 5,436,900
2020/11/25 1,698 1,720 1,692 1,705 7,536,700
2020/11/24 1,684 1,704 1,654 1,661 5,705,400
2020/11/20 1,634 1,656 1,633 1,644 5,273,700
2020/11/19 1,680 1,692 1,644 1,671 6,222,600
2020/11/18 1,712 1,719 1,672 1,691 5,715,200
2020/11/17 1,759 1,759 1,725 1,746 6,440,000
2020/11/16 1,699 1,726 1,694 1,702 5,644,700
2020/11/13 1,687 1,709 1,649 1,659 6,039,000
2020/11/12 1,739 1,750 1,705 1,727 5,117,100
2020/11/11 1,787 1,836 1,761 1,779 6,579,000
2020/11/10 1,750 1,761 1,723 1,734 10,840,000
2020/11/09 1,594 1,610 1,579 1,598 2,833,600
2020/11/06 1,538 1,590 1,535 1,576 4,432,600
2020/11/05 1,570 1,572 1,532 1,543 6,536,500
2020/11/04 1,640 1,668 1,607 1,607 4,897,100
2020/11/02 1,575 1,616 1,571 1,592 3,915,900
2020/10/30 1,564 1,571 1,544 1,547 2,854,300
2020/10/29 1,549 1,581 1,545 1,575 3,295,000
2020/10/28 1,595 1,608 1,565 1,591 4,014,200
2020/10/27 1,644 1,649 1,622 1,635 2,802,400
2020/10/26 1,662 1,675 1,652 1,662 2,274,900
2020/10/23 1,676 1,681 1,641 1,677 5,020,400
2020/10/22 1,623 1,639 1,610 1,612 2,468,100
2020/10/21 1,580 1,630 1,580 1,623 4,402,600
2020/10/20 1,586 1,593 1,565 1,575 2,100,300
2020/10/19 1,603 1,618 1,598 1,599 2,471,100
2020/10/16 1,581 1,605 1,581 1,585 2,137,300
2020/10/15 1,590 1,614 1,587 1,593 2,064,800
2020/10/14 1,601 1,607 1,579 1,594 2,359,200
2020/10/13 1,630 1,634 1,601 1,616 2,436,300
2020/10/12 1,610 1,618 1,594 1,616 2,346,200
2020/10/09 1,604 1,613 1,588 1,608 3,763,700
2020/10/08 1,598 1,602 1,586 1,588 3,127,700
2020/10/07 1,570 1,589 1,551 1,586 3,337,700
2020/10/06 1,553 1,584 1,553 1,573 5,098,100
2020/10/05 1,512 1,546 1,510 1,536 4,855,300
2020/10/02 1,484 1,500 1,461 1,467 4,197,600
2020/09/30 1,510 1,511 1,477 1,477 4,114,200
2020/09/29 1,538 1,547 1,522 1,531 3,320,700
2020/09/28 1,520 1,529 1,501 1,527 3,857,000
2020/09/25 1,496 1,501 1,481 1,501 4,164,400
2020/09/24 1,495 1,513 1,492 1,509 3,829,100
2020/09/23 1,532 1,538 1,508 1,523 5,034,600
2020/09/18 1,551 1,564 1,538 1,560 3,363,300
2020/09/17 1,562 1,569 1,546 1,551 2,717,000
2020/09/16 1,560 1,580 1,552 1,574 2,447,500
2020/09/15 1,585 1,592 1,575 1,588 2,215,800
2020/09/14 1,600 1,615 1,590 1,593 2,688,700
2020/09/11 1,578 1,582 1,551 1,577 3,745,200
2020/09/10 1,548 1,565 1,541 1,562 3,488,800
2020/09/09 1,525 1,544 1,518 1,536 5,762,400
2020/09/08 1,576 1,582 1,556 1,567 3,491,600
2020/09/07 1,577 1,609 1,571 1,577 3,088,300
2020/09/04 1,565 1,584 1,559 1,574 5,091,400
2020/09/03 1,588 1,610 1,573 1,582 5,548,400
2020/09/02 1,587 1,597 1,568 1,576 6,147,900
2020/09/01 1,560 1,609 1,544 1,594 6,149,700
2020/08/31 1,604 1,641 1,604 1,606 7,057,200
2020/08/28 1,580 1,632 1,562 1,586 12,755,700
2020/08/27 1,542 1,547 1,518 1,519 6,115,400
2020/08/26 1,537 1,573 1,535 1,564 4,920,600
2020/08/25 1,561 1,563 1,534 1,537 6,835,300
2020/08/24 1,486 1,536 1,486 1,521 6,805,600
2020/08/21 1,482 1,503 1,475 1,483 4,611,500
2020/08/20 1,477 1,500 1,473 1,478 4,301,300
2020/08/19 1,474 1,499 1,463 1,481 6,021,300
2020/08/18 1,494 1,511 1,478 1,499 5,099,600
2020/08/17 1,491 1,528 1,490 1,509 4,721,800
2020/08/14 1,486 1,513 1,483 1,500 7,153,900
2020/08/13 1,477 1,500 1,445 1,483 8,498,900
2020/08/12 1,421 1,453 1,420 1,436 5,508,400
2020/08/11 1,370 1,415 1,366 1,402 7,719,100
2020/08/07 1,325 1,331 1,297 1,310 3,601,400
2020/08/06 1,301 1,318 1,299 1,307 2,162,800
2020/08/05 1,291 1,310 1,287 1,306 3,646,800
2020/08/04 1,301 1,318 1,299 1,314 3,741,700
2020/08/03 1,244 1,270 1,238 1,264 2,898,300
2020/07/31 1,280 1,281 1,228 1,230 4,304,700
2020/07/30 1,303 1,310 1,281 1,282 2,561,500
2020/07/29 1,295 1,299 1,280 1,294 3,148,500
2020/07/28 1,310 1,322 1,303 1,309 2,907,100
2020/07/27 1,283 1,314 1,273 1,310 2,885,200
2020/07/22 1,312 1,330 1,299 1,299 2,431,400
2020/07/21 1,306 1,316 1,291 1,313 3,627,900
2020/07/20 1,333 1,341 1,320 1,327 2,519,100
2020/07/17 1,379 1,380 1,337 1,339 2,715,800
2020/07/16 1,384 1,405 1,362 1,371 4,461,500
2020/07/15 1,372 1,378 1,348 1,359 3,971,700
2020/07/14 1,318 1,348 1,313 1,343 3,718,400
2020/07/13 1,311 1,336 1,310 1,321 3,926,400
2020/07/10 1,311 1,314 1,274 1,279 4,566,800
2020/07/09 1,315 1,336 1,306 1,328 2,634,600
2020/07/08 1,346 1,354 1,328 1,335 3,569,100
2020/07/07 1,382 1,384 1,356 1,366 3,803,200
2020/07/06 1,340 1,382 1,337 1,374 3,533,800
2020/07/03 1,351 1,353 1,323 1,340 3,169,900
2020/07/02 1,317 1,348 1,293 1,328 5,408,300
2020/07/01 1,311 1,317 1,289 1,301 4,338,300
2020/06/30 1,309 1,316 1,282 1,283 4,556,600
2020/06/29 1,278 1,287 1,265 1,283 4,022,400
2020/06/26 1,334 1,338 1,313 1,315 4,545,100
2020/06/25 1,328 1,335 1,308 1,313 3,861,500
2020/06/24 1,356 1,386 1,351 1,352 3,900,600
2020/06/23 1,371 1,389 1,344 1,359 5,460,500
2020/06/22 1,366 1,383 1,360 1,368 2,319,300
2020/06/19 1,406 1,407 1,361 1,374 5,239,500
2020/06/18 1,415 1,417 1,367 1,399 3,568,400
2020/06/17 1,434 1,447 1,413 1,427 4,964,400
2020/06/16 1,402 1,473 1,400 1,443 8,738,000
2020/06/15 1,377 1,397 1,342 1,342 4,404,900
2020/06/12 1,336 1,382 1,321 1,378 8,042,100
2020/06/11 1,454 1,471 1,420 1,420 8,545,600
2020/06/10 1,530 1,542 1,502 1,524 4,856,300
2020/06/09 1,580 1,605 1,548 1,566 7,688,900
2020/06/08 1,557 1,595 1,543 1,583 11,728,500
2020/06/05 1,431 1,503 1,423 1,487 8,581,200
2020/06/04 1,455 1,455 1,386 1,392 5,482,100
2020/06/03 1,419 1,431 1,401 1,412 5,602,600
2020/06/02 1,382 1,403 1,378 1,385 3,643,800
2020/06/01 1,401 1,403 1,358 1,371 3,708,600
2020/05/29 1,387 1,415 1,379 1,403 10,540,600
2020/05/28 1,401 1,452 1,401 1,423 9,306,500
2020/05/27 1,305 1,367 1,298 1,358 7,660,800
2020/05/26 1,248 1,288 1,237 1,277 3,991,900
2020/05/25 1,235 1,245 1,229 1,230 2,269,800
2020/05/22 1,256 1,262 1,204 1,212 5,211,000
2020/05/21 1,274 1,282 1,262 1,266 3,428,800
2020/05/20 1,257 1,276 1,253 1,271 3,150,600
2020/05/19 1,284 1,284 1,248 1,268 4,461,200
2020/05/18 1,258 1,259 1,209 1,233 6,634,700
2020/05/15 1,320 1,321 1,273 1,290 2,813,000
2020/05/14 1,315 1,323 1,293 1,299 2,315,100
2020/05/13 1,301 1,325 1,292 1,317 3,373,500
2020/05/12 1,346 1,346 1,317 1,325 2,041,000
2020/05/11 1,300 1,346 1,296 1,332 2,728,100
2020/05/08 1,302 1,310 1,265 1,297 3,072,100
2020/05/07 1,263 1,288 1,254 1,279 5,304,400
2020/05/01 1,338 1,345 1,309 1,323 3,755,900
2020/04/30 1,378 1,388 1,361 1,361 4,449,100
2020/04/28 1,319 1,345 1,310 1,333 3,513,000
2020/04/27 1,262 1,325 1,258 1,324 4,894,700
2020/04/24 1,245 1,264 1,239 1,260 3,094,800
2020/04/23 1,225 1,254 1,219 1,250 4,062,000
2020/04/22 1,246 1,249 1,216 1,225 5,786,400
2020/04/21 1,300 1,304 1,257 1,274 5,081,500
2020/04/20 1,322 1,337 1,319 1,324 2,223,700
2020/04/17 1,328 1,346 1,314 1,327 3,841,400
2020/04/16 1,315 1,333 1,309 1,328 3,233,300
2020/04/15 1,330 1,348 1,318 1,342 3,450,900
2020/04/14 1,328 1,354 1,322 1,349 3,003,800
2020/04/13 1,357 1,371 1,325 1,332 3,493,800
2020/04/10 1,354 1,390 1,344 1,384 3,383,600
2020/04/09 1,360 1,370 1,333 1,359 3,402,500
2020/04/08 1,390 1,396 1,343 1,368 5,610,000
2020/04/07 1,355 1,396 1,334 1,365 6,854,200
2020/04/06 1,268 1,339 1,257 1,314 6,409,400
2020/04/03 1,241 1,295 1,238 1,260 4,776,400
2020/04/02 1,249 1,284 1,232 1,246 5,793,200
2020/04/01 1,276 1,339 1,255 1,277 5,753,500
2020/03/31 1,306 1,332 1,282 1,296 6,004,700
2020/03/30 1,251 1,310 1,250 1,305 5,890,800
2020/03/27 1,365 1,399 1,296 1,353 11,648,700
2020/03/26 1,337 1,362 1,311 1,341 5,871,700
2020/03/25 1,362 1,380 1,318 1,362 9,199,700
2020/03/24 1,215 1,266 1,200 1,247 8,135,900
2020/03/23 1,156 1,176 1,114 1,163 8,468,100
2020/03/19 1,141 1,190 1,126 1,144 13,960,400
2020/03/18 1,082 1,142 1,075 1,081 8,668,600
2020/03/17 1,050 1,095 1,019 1,068 9,101,800
2020/03/16 1,102 1,133 1,055 1,070 8,915,500
2020/03/13 1,036 1,150 1,022 1,080 11,411,400
2020/03/12 1,172 1,202 1,143 1,151 7,660,000
2020/03/11 1,211 1,263 1,205 1,218 8,182,400
2020/03/10 1,184 1,224 1,123 1,212 9,429,600
2020/03/09 1,250 1,278 1,176 1,184 9,891,900
2020/03/06 1,361 1,374 1,331 1,337 7,223,700
2020/03/05 1,409 1,422 1,397 1,403 7,533,400
2020/03/04 1,400 1,422 1,391 1,404 5,407,700
2020/03/03 1,475 1,475 1,418 1,428 6,488,700
2020/03/02 1,433 1,476 1,431 1,450 6,478,000
2020/02/28 1,479 1,492 1,459 1,479 8,160,600
2020/02/27 1,550 1,554 1,514 1,528 5,647,100
2020/02/26 1,567 1,581 1,556 1,576 4,005,600
2020/02/25 1,567 1,605 1,558 1,594 6,645,400
2020/02/21 1,632 1,665 1,631 1,644 3,678,300
2020/02/20 1,646 1,658 1,625 1,630 3,081,900
2020/02/19 1,659 1,663 1,626 1,631 2,957,500
2020/02/18 1,651 1,667 1,639 1,645 3,805,800
2020/02/17 1,680 1,690 1,646 1,670 5,539,700
2020/02/14 1,741 1,747 1,717 1,732 3,345,000
2020/02/13 1,757 1,765 1,750 1,754 2,113,900
2020/02/12 1,792 1,792 1,752 1,766 2,907,200
2020/02/10 1,756 1,800 1,755 1,781 3,340,800
2020/02/07 1,775 1,784 1,767 1,771 3,717,100
2020/02/06 1,757 1,773 1,736 1,766 6,414,000
2020/02/05 1,686 1,703 1,680 1,697 4,199,500
2020/02/04 1,636 1,659 1,629 1,656 2,422,300
2020/02/03 1,625 1,649 1,620 1,645 2,470,200
2020/01/31 1,671 1,680 1,652 1,656 3,629,200
2020/01/30 1,661 1,665 1,633 1,652 3,668,500
2020/01/29 1,666 1,667 1,649 1,664 3,101,200
2020/01/28 1,648 1,652 1,637 1,651 4,197,400
2020/01/27 1,655 1,673 1,648 1,654 4,699,100
2020/01/24 1,724 1,724 1,694 1,702 4,546,900
2020/01/23 1,740 1,745 1,726 1,736 2,991,100
2020/01/22 1,730 1,752 1,726 1,743 2,932,800
2020/01/21 1,740 1,750 1,729 1,735 1,912,600
2020/01/20 1,749 1,752 1,736 1,742 2,769,500
2020/01/17 1,736 1,738 1,728 1,730 2,685,400
2020/01/16 1,740 1,750 1,723 1,732 3,512,900
2020/01/15 1,736 1,758 1,731 1,748 3,810,100
2020/01/14 1,778 1,778 1,741 1,747 4,147,700
2020/01/10 1,761 1,772 1,752 1,762 3,705,800
2020/01/09 1,758 1,765 1,743 1,756 4,888,400
2020/01/08 1,741 1,747 1,722 1,730 7,853,900
2020/01/07 1,755 1,795 1,750 1,781 3,556,100
2020/01/06 1,787 1,792 1,749 1,768 6,542,200

このページの先頭へ