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
2021/12/30 2,327 2,340 2,311 2,326 1,477,300
2021/12/29 2,335 2,352 2,331 2,340 1,433,800
2021/12/28 2,324 2,345 2,318 2,333 1,770,900
2021/12/27 2,317 2,330 2,300 2,303 1,136,800
2021/12/24 2,345 2,350 2,294 2,307 2,069,400
2021/12/23 2,325 2,346 2,320 2,342 3,106,400
2021/12/22 2,324 2,333 2,306 2,316 2,329,100
2021/12/21 2,362 2,370 2,327 2,330 2,911,300
2021/12/20 2,350 2,371 2,326 2,337 2,918,700
2021/12/17 2,448 2,454 2,380 2,389 6,313,000
2021/12/16 2,485 2,499 2,448 2,450 3,838,900
2021/12/15 2,470 2,493 2,461 2,469 2,935,500
2021/12/14 2,440 2,467 2,434 2,443 2,901,600
2021/12/13 2,434 2,463 2,429 2,434 3,463,000
2021/12/10 2,395 2,444 2,392 2,400 3,576,700
2021/12/09 2,376 2,398 2,372 2,384 2,164,200
2021/12/08 2,414 2,428 2,378 2,378 3,512,900
2021/12/07 2,351 2,394 2,344 2,384 3,483,200
2021/12/06 2,352 2,369 2,328 2,341 2,992,000
2021/12/03 2,270 2,363 2,262 2,348 5,050,500
2021/12/02 2,250 2,286 2,247 2,270 3,549,000
2021/12/01 2,283 2,304 2,267 2,281 4,497,800
2021/11/30 2,303 2,335 2,284 2,287 8,128,400
2021/11/29 2,295 2,305 2,262 2,289 4,468,800
2021/11/26 2,353 2,369 2,324 2,337 3,416,700
2021/11/25 2,354 2,378 2,345 2,370 1,991,700
2021/11/24 2,386 2,405 2,344 2,352 3,695,500
2021/11/22 2,307 2,367 2,301 2,357 4,372,700
2021/11/19 2,288 2,324 2,283 2,317 4,047,200
2021/11/18 2,334 2,335 2,290 2,324 5,191,600
2021/11/17 2,363 2,374 2,338 2,341 3,152,200
2021/11/16 2,382 2,421 2,375 2,381 5,107,900
2021/11/15 2,446 2,471 2,341 2,342 5,471,500
2021/11/12 2,423 2,445 2,402 2,424 4,244,000
2021/11/11 2,415 2,444 2,410 2,419 3,115,600
2021/11/10 2,427 2,437 2,392 2,397 2,552,400
2021/11/09 2,462 2,471 2,425 2,427 2,302,700
2021/11/08 2,442 2,464 2,435 2,438 2,780,900
2021/11/05 2,447 2,457 2,410 2,421 2,766,100
2021/11/04 2,473 2,476 2,434 2,463 4,160,000
2021/11/02 2,451 2,457 2,414 2,423 2,658,100
2021/11/01 2,455 2,466 2,438 2,459 3,296,100
2021/10/29 2,388 2,419 2,377 2,402 3,536,800
2021/10/28 2,418 2,423 2,367 2,400 4,413,800
2021/10/27 2,455 2,464 2,423 2,462 2,957,300
2021/10/26 2,429 2,461 2,428 2,455 3,187,500
2021/10/25 2,415 2,438 2,411 2,413 2,422,000
2021/10/22 2,427 2,439 2,413 2,426 2,528,900
2021/10/21 2,470 2,480 2,432 2,438 2,553,200
2021/10/20 2,438 2,477 2,433 2,460 3,073,600
2021/10/19 2,421 2,422 2,378 2,403 2,606,600
2021/10/18 2,444 2,446 2,399 2,420 2,605,700
2021/10/15 2,444 2,448 2,412 2,443 3,015,200
2021/10/14 2,421 2,432 2,374 2,403 4,376,500
2021/10/13 2,482 2,492 2,454 2,471 2,524,100
2021/10/12 2,547 2,560 2,479 2,493 4,294,800
2021/10/11 2,520 2,565 2,514 2,557 3,633,800
2021/10/08 2,519 2,532 2,486 2,492 3,142,700
2021/10/07 2,487 2,517 2,448 2,485 3,463,900
2021/10/06 2,463 2,510 2,438 2,498 4,302,700
2021/10/05 2,429 2,453 2,395 2,421 3,115,900
2021/10/04 2,432 2,435 2,372 2,379 3,519,300
2021/10/01 2,417 2,455 2,375 2,398 3,808,100
2021/09/30 2,480 2,508 2,473 2,473 4,030,900
2021/09/29 2,486 2,501 2,443 2,471 4,427,600
2021/09/28 2,465 2,510 2,458 2,506 4,028,400
2021/09/27 2,461 2,480 2,452 2,463 2,831,400
2021/09/24 2,430 2,459 2,413 2,455 5,674,800
2021/09/22 2,352 2,378 2,342 2,353 3,195,800
2021/09/21 2,333 2,369 2,322 2,359 5,032,500
2021/09/17 2,436 2,455 2,429 2,436 7,333,900
2021/09/16 2,485 2,492 2,450 2,461 3,826,600
2021/09/15 2,424 2,449 2,419 2,445 4,388,000
2021/09/14 2,425 2,480 2,423 2,470 4,863,600
2021/09/13 2,365 2,410 2,354 2,409 4,869,900
2021/09/10 2,366 2,391 2,351 2,380 4,043,200
2021/09/09 2,386 2,403 2,368 2,377 3,911,700
2021/09/08 2,343 2,400 2,333 2,400 4,583,300
2021/09/07 2,360 2,379 2,344 2,355 3,509,300
2021/09/06 2,337 2,368 2,335 2,343 4,042,700
2021/09/03 2,275 2,312 2,256 2,308 5,398,500
2021/09/02 2,228 2,246 2,218 2,246 2,785,000
2021/09/01 2,180 2,237 2,174 2,230 3,588,600
2021/08/31 2,169 2,183 2,149 2,170 4,453,600
2021/08/30 2,238 2,247 2,179 2,198 3,672,100
2021/08/27 2,207 2,225 2,196 2,219 2,292,200
2021/08/26 2,191 2,208 2,182 2,201 2,860,100
2021/08/25 2,177 2,194 2,175 2,180 2,191,500
2021/08/24 2,172 2,186 2,168 2,177 2,643,400
2021/08/23 2,152 2,182 2,152 2,162 2,553,600
2021/08/20 2,121 2,150 2,120 2,134 2,944,600
2021/08/19 2,159 2,174 2,133 2,133 3,127,300
2021/08/18 2,198 2,211 2,188 2,192 2,491,300
2021/08/17 2,192 2,212 2,190 2,201 2,392,000
2021/08/16 2,192 2,195 2,161 2,183 2,911,600
2021/08/13 2,226 2,242 2,214 2,218 3,072,800
2021/08/12 2,230 2,265 2,223 2,224 4,020,800
2021/08/11 2,152 2,208 2,148 2,195 5,149,000
2021/08/10 2,164 2,173 2,121 2,123 4,453,500
2021/08/06 2,083 2,100 2,077 2,088 2,624,100
2021/08/05 2,053 2,084 2,051 2,078 2,520,600
2021/08/04 2,043 2,061 2,038 2,049 2,563,500
2021/08/03 2,062 2,078 2,031 2,045 3,211,100
2021/08/02 2,020 2,083 2,020 2,074 3,692,600
2021/07/30 2,018 2,042 2,007 2,012 3,901,400
2021/07/29 2,019 2,043 2,004 2,011 3,448,900
2021/07/28 1,996 2,024 1,995 2,017 3,736,500
2021/07/27 1,990 2,017 1,988 2,006 3,454,000
2021/07/26 1,991 1,995 1,966 1,974 3,475,500
2021/07/21 1,962 1,968 1,934 1,941 2,707,100
2021/07/20 1,918 1,945 1,906 1,922 3,965,700
2021/07/19 1,969 1,970 1,944 1,958 3,172,500
2021/07/16 1,989 2,005 1,976 1,989 2,236,700
2021/07/15 2,002 2,002 1,968 1,986 3,466,900
2021/07/14 1,990 2,026 1,988 2,014 2,773,600
2021/07/13 2,000 2,016 1,990 2,002 3,251,100
2021/07/12 1,995 1,995 1,949 1,962 3,722,800
2021/07/09 1,888 1,922 1,880 1,915 6,142,500
2021/07/08 1,943 1,952 1,921 1,921 5,142,000
2021/07/07 1,970 1,983 1,941 1,952 6,526,400
2021/07/06 2,015 2,040 2,006 2,031 2,833,900
2021/07/05 2,033 2,041 2,010 2,010 3,690,700
2021/07/02 2,034 2,057 2,031 2,057 2,917,400
2021/07/01 2,044 2,066 2,025 2,034 4,426,600
2021/06/30 2,025 2,048 2,004 2,034 4,830,800
2021/06/29 1,999 2,015 1,985 2,010 12,683,600
2021/06/28 2,078 2,104 2,041 2,049 3,703,100
2021/06/25 2,017 2,040 2,014 2,034 3,760,500
2021/06/24 2,018 2,022 1,992 2,005 3,445,400
2021/06/23 2,032 2,040 2,010 2,018 4,676,700
2021/06/22 2,066 2,069 2,037 2,053 5,774,100
2021/06/21 2,050 2,055 2,003 2,016 8,222,400
2021/06/18 2,143 2,155 2,114 2,116 8,753,100
2021/06/17 2,231 2,272 2,227 2,243 6,700,600
2021/06/16 2,180 2,204 2,176 2,188 4,728,900
2021/06/15 2,174 2,180 2,148 2,166 5,148,000
2021/06/14 2,210 2,217 2,175 2,183 3,737,700
2021/06/11 2,207 2,211 2,173 2,194 5,860,400
2021/06/10 2,223 2,239 2,215 2,228 3,824,000
2021/06/09 2,223 2,234 2,202 2,221 5,556,600
2021/06/08 2,270 2,274 2,237 2,241 5,981,800
2021/06/07 2,288 2,307 2,282 2,296 3,755,500
2021/06/04 2,304 2,319 2,287 2,318 3,064,400
2021/06/03 2,291 2,323 2,277 2,301 3,612,800
2021/06/02 2,281 2,310 2,269 2,300 4,587,500
2021/06/01 2,234 2,263 2,224 2,252 3,268,900
2021/05/31 2,275 2,309 2,226 2,233 5,476,800
2021/05/28 2,262 2,315 2,262 2,309 5,765,600
2021/05/27 2,190 2,228 2,186 2,216 9,764,300
2021/05/26 2,219 2,243 2,205 2,219 4,404,400
2021/05/25 2,224 2,251 2,210 2,225 5,662,300
2021/05/24 2,210 2,253 2,202 2,234 5,439,600
2021/05/21 2,175 2,186 2,165 2,174 4,318,500
2021/05/20 2,189 2,225 2,179 2,203 5,298,600
2021/05/19 2,134 2,188 2,131 2,173 5,988,600
2021/05/18 2,066 2,174 2,063 2,162 10,523,800
2021/05/17 2,091 2,109 2,033 2,043 5,023,400
2021/05/14 2,061 2,066 2,025 2,048 4,246,100
2021/05/13 1,996 2,068 1,993 2,039 4,763,300
2021/05/12 2,013 2,025 1,976 2,003 3,737,400
2021/05/11 2,045 2,056 2,000 2,009 3,855,200
2021/05/10 2,045 2,071 2,034 2,057 2,569,700
2021/05/07 2,024 2,053 2,013 2,050 3,060,300
2021/05/06 2,006 2,048 1,986 2,016 5,453,800
2021/04/30 1,967 1,995 1,958 1,966 4,051,700
2021/04/28 1,948 1,977 1,939 1,970 3,871,700
2021/04/27 1,910 1,948 1,902 1,936 3,052,700
2021/04/26 1,945 1,955 1,922 1,933 2,567,300
2021/04/23 1,931 1,958 1,922 1,945 2,463,100
2021/04/22 1,925 1,945 1,915 1,933 2,903,200
2021/04/21 1,927 1,930 1,896 1,918 4,795,500
2021/04/20 2,009 2,010 1,965 1,982 3,299,600
2021/04/19 2,031 2,031 2,012 2,021 2,646,800
2021/04/16 2,008 2,035 1,995 2,032 3,430,600
2021/04/15 2,000 2,022 1,991 2,014 2,746,100
2021/04/14 1,990 1,992 1,962 1,978 5,209,900
2021/04/13 2,001 2,040 2,000 2,021 3,564,200
2021/04/12 2,012 2,031 1,995 1,999 3,689,500
2021/04/09 2,034 2,034 1,988 1,998 4,787,000
2021/04/08 2,037 2,043 2,009 2,016 3,823,400
2021/04/07 2,081 2,081 2,021 2,046 4,776,000
2021/04/06 2,127 2,128 2,052 2,071 4,880,800
2021/04/05 2,095 2,143 2,080 2,126 4,962,000
2021/04/02 2,066 2,103 2,040 2,083 7,209,100
2021/04/01 2,122 2,182 2,045 2,083 18,737,600
2021/03/31 1,911 1,930 1,899 1,902 3,925,000
2021/03/30 1,913 1,932 1,891 1,929 4,446,900
2021/03/29 2,000 2,001 1,948 1,970 5,685,700
2021/03/26 1,950 1,985 1,950 1,976 5,107,900
2021/03/25 1,896 1,935 1,892 1,919 4,256,800
2021/03/24 1,938 1,938 1,861 1,882 7,537,700
2021/03/23 1,990 1,991 1,952 1,962 4,989,900
2021/03/22 2,021 2,042 1,981 1,993 6,340,700
2021/03/19 2,012 2,048 2,005 2,037 7,445,400
2021/03/18 1,936 2,000 1,919 1,994 7,212,800
2021/03/17 1,925 1,937 1,911 1,928 3,879,400
2021/03/16 1,925 1,956 1,921 1,947 3,306,800
2021/03/15 1,940 1,957 1,929 1,938 3,292,200
2021/03/12 1,904 1,916 1,874 1,914 4,250,200
2021/03/11 1,888 1,923 1,884 1,905 3,273,300
2021/03/10 1,904 1,925 1,877 1,902 4,843,600
2021/03/09 1,946 1,946 1,911 1,936 3,705,100
2021/03/08 1,927 1,942 1,891 1,906 5,445,000
2021/03/05 1,891 1,906 1,865 1,887 4,416,400
2021/03/04 1,900 1,925 1,864 1,889 4,537,000
2021/03/03 1,856 1,882 1,852 1,878 2,973,300
2021/03/02 1,893 1,894 1,846 1,856 3,409,000
2021/03/01 1,870 1,883 1,842 1,870 3,189,300
2021/02/26 1,872 1,924 1,869 1,869 5,954,200
2021/02/25 1,940 1,940 1,890 1,890 2,752,900
2021/02/24 1,920 1,923 1,885 1,888 2,840,300
2021/02/22 1,910 1,928 1,891 1,902 3,580,100
2021/02/19 1,895 1,902 1,862 1,871 3,373,500
2021/02/18 1,925 1,947 1,881 1,891 5,646,900
2021/02/17 1,950 1,964 1,906 1,925 5,642,600
2021/02/16 1,885 1,915 1,860 1,890 3,796,000
2021/02/15 1,882 1,930 1,872 1,876 6,412,700
2021/02/12 1,823 1,834 1,802 1,817 2,646,600
2021/02/10 1,778 1,828 1,778 1,810 4,320,400
2021/02/09 1,818 1,832 1,771 1,787 3,808,600
2021/02/08 1,786 1,829 1,783 1,810 5,454,000
2021/02/05 1,760 1,798 1,738 1,759 5,826,200
2021/02/04 1,715 1,738 1,711 1,721 4,172,600
2021/02/03 1,675 1,710 1,673 1,703 5,898,200
2021/02/02 1,600 1,646 1,600 1,646 4,732,700
2021/02/01 1,594 1,620 1,591 1,606 2,915,200
2021/01/29 1,621 1,634 1,586 1,586 4,561,300
2021/01/28 1,578 1,629 1,577 1,619 10,944,500
2021/01/27 1,635 1,659 1,632 1,635 4,399,400
2021/01/26 1,643 1,656 1,624 1,631 3,701,700
2021/01/25 1,642 1,657 1,626 1,636 2,383,900
2021/01/22 1,649 1,652 1,634 1,647 3,691,800
2021/01/21 1,716 1,724 1,664 1,678 5,047,800
2021/01/20 1,719 1,726 1,690 1,711 2,701,500
2021/01/19 1,729 1,740 1,712 1,720 2,245,900
2021/01/18 1,734 1,734 1,707 1,723 3,755,300
2021/01/15 1,799 1,799 1,745 1,757 3,491,400
2021/01/14 1,756 1,777 1,749 1,761 4,572,600
2021/01/13 1,766 1,788 1,758 1,778 3,731,000
2021/01/12 1,754 1,777 1,739 1,775 4,315,300
2021/01/08 1,735 1,777 1,716 1,771 7,579,300
2021/01/07 1,705 1,764 1,702 1,729 15,277,000
2021/01/06 1,537 1,613 1,531 1,610 7,035,400
2021/01/05 1,526 1,536 1,513 1,530 2,507,100
2021/01/04 1,541 1,547 1,506 1,537 3,355,200

このページの先頭へ