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
2022/12/30 2,961 3,023 2,958 2,994 2,681,400
2022/12/29 3,020 3,022 2,946 2,975 3,416,900
2022/12/28 3,031 3,065 3,027 3,042 3,392,600
2022/12/27 2,969 3,027 2,960 3,013 2,418,500
2022/12/26 2,994 2,999 2,950 2,951 2,022,700
2022/12/23 2,956 3,024 2,956 3,000 5,288,600
2022/12/22 2,950 2,962 2,887 2,949 8,254,100
2022/12/21 2,950 3,000 2,917 2,950 12,963,400
2022/12/20 2,661 2,890 2,654 2,886 12,023,900
2022/12/19 2,613 2,649 2,609 2,637 3,386,500
2022/12/16 2,650 2,665 2,613 2,613 3,996,700
2022/12/15 2,602 2,628 2,592 2,622 2,634,200
2022/12/14 2,599 2,619 2,592 2,608 3,251,000
2022/12/13 2,614 2,645 2,613 2,627 2,721,600
2022/12/12 2,605 2,623 2,597 2,608 3,445,900
2022/12/09 2,578 2,646 2,578 2,606 4,593,700
2022/12/08 2,552 2,577 2,532 2,572 4,659,300
2022/12/07 2,551 2,583 2,543 2,569 4,902,700
2022/12/06 2,505 2,558 2,505 2,553 5,201,200
2022/12/05 2,479 2,515 2,469 2,492 7,065,700
2022/12/02 2,485 2,518 2,453 2,492 6,654,100
2022/12/01 2,503 2,536 2,473 2,487 4,948,100
2022/11/30 2,528 2,553 2,526 2,544 6,167,300
2022/11/29 2,467 2,527 2,456 2,514 3,473,700
2022/11/28 2,506 2,519 2,467 2,481 2,387,600
2022/11/25 2,473 2,497 2,468 2,493 3,171,300
2022/11/24 2,449 2,496 2,447 2,485 3,848,600
2022/11/22 2,392 2,441 2,381 2,431 3,356,300
2022/11/21 2,327 2,373 2,319 2,369 2,387,700
2022/11/18 2,338 2,357 2,324 2,342 2,941,700
2022/11/17 2,349 2,356 2,301 2,324 3,795,300
2022/11/16 2,391 2,396 2,319 2,346 5,717,100
2022/11/15 2,392 2,442 2,378 2,434 5,175,800
2022/11/14 2,401 2,421 2,369 2,381 4,273,800
2022/11/11 2,455 2,459 2,411 2,424 2,680,500
2022/11/10 2,407 2,430 2,397 2,424 1,438,500
2022/11/09 2,447 2,470 2,410 2,425 3,143,800
2022/11/08 2,401 2,477 2,396 2,460 6,684,600
2022/11/07 2,373 2,374 2,331 2,331 2,213,400
2022/11/04 2,363 2,379 2,317 2,332 3,079,200
2022/11/02 2,351 2,384 2,346 2,361 1,767,800
2022/11/01 2,371 2,380 2,358 2,367 1,476,800
2022/10/31 2,350 2,384 2,346 2,358 2,366,900
2022/10/28 2,318 2,337 2,310 2,324 10,916,000
2022/10/27 2,354 2,361 2,312 2,324 2,352,400
2022/10/26 2,357 2,387 2,350 2,363 2,472,500
2022/10/25 2,341 2,364 2,322 2,353 2,152,700
2022/10/24 2,344 2,371 2,324 2,328 2,382,700
2022/10/21 2,300 2,317 2,296 2,301 2,814,300
2022/10/20 2,300 2,337 2,298 2,318 2,661,000
2022/10/19 2,289 2,325 2,289 2,310 2,257,400
2022/10/18 2,294 2,323 2,285 2,295 2,487,900
2022/10/17 2,289 2,301 2,261 2,270 2,668,800
2022/10/14 2,266 2,302 2,260 2,283 4,433,800
2022/10/13 2,229 2,237 2,212 2,216 2,287,800
2022/10/12 2,251 2,261 2,235 2,244 2,754,400
2022/10/11 2,287 2,302 2,251 2,260 4,459,600
2022/10/07 2,326 2,332 2,308 2,317 3,264,600
2022/10/06 2,362 2,393 2,356 2,375 2,515,400
2022/10/05 2,370 2,390 2,353 2,358 2,463,000
2022/10/04 2,305 2,369 2,300 2,353 4,297,500
2022/10/03 2,296 2,308 2,250 2,282 2,548,600
2022/09/30 2,341 2,370 2,284 2,292 3,701,600
2022/09/29 2,295 2,340 2,273 2,330 4,738,100
2022/09/28 2,319 2,322 2,252 2,270 3,864,600
2022/09/27 2,351 2,371 2,319 2,327 2,659,600
2022/09/26 2,426 2,428 2,336 2,345 3,820,400
2022/09/22 2,446 2,458 2,426 2,445 3,234,800
2022/09/21 2,453 2,505 2,448 2,484 4,480,500
2022/09/20 2,463 2,476 2,434 2,453 2,427,300
2022/09/16 2,417 2,438 2,415 2,434 2,788,300
2022/09/15 2,396 2,417 2,386 2,410 1,581,200
2022/09/14 2,383 2,419 2,368 2,413 3,187,900
2022/09/13 2,420 2,425 2,398 2,403 1,818,600
2022/09/12 2,418 2,424 2,405 2,419 1,847,400
2022/09/09 2,384 2,414 2,383 2,406 3,553,600
2022/09/08 2,365 2,387 2,354 2,377 2,930,200
2022/09/07 2,348 2,393 2,347 2,355 2,852,700
2022/09/06 2,338 2,342 2,319 2,335 1,761,800
2022/09/05 2,364 2,375 2,342 2,346 2,131,000
2022/09/02 2,361 2,368 2,339 2,356 2,744,500
2022/09/01 2,375 2,399 2,348 2,357 3,216,300
2022/08/31 2,349 2,407 2,349 2,407 5,870,400
2022/08/30 2,384 2,387 2,365 2,370 1,682,800
2022/08/29 2,352 2,366 2,336 2,359 2,515,600
2022/08/26 2,404 2,413 2,383 2,391 1,675,200
2022/08/25 2,399 2,426 2,389 2,418 1,768,400
2022/08/24 2,403 2,410 2,380 2,388 2,221,200
2022/08/23 2,420 2,428 2,388 2,392 2,393,900
2022/08/22 2,371 2,432 2,371 2,431 3,119,200
2022/08/19 2,393 2,398 2,365 2,388 3,285,600
2022/08/18 2,370 2,379 2,356 2,376 2,101,600
2022/08/17 2,325 2,377 2,320 2,369 3,224,100
2022/08/16 2,344 2,353 2,305 2,315 3,277,400
2022/08/15 2,314 2,355 2,292 2,343 4,405,700
2022/08/12 2,309 2,310 2,267 2,297 4,642,200
2022/08/10 2,241 2,270 2,213 2,233 5,545,200
2022/08/09 2,260 2,271 2,242 2,265 3,914,700
2022/08/08 2,265 2,288 2,255 2,284 2,554,900
2022/08/05 2,234 2,268 2,228 2,262 2,863,300
2022/08/04 2,255 2,272 2,244 2,264 3,498,600
2022/08/03 2,281 2,320 2,274 2,316 2,567,600
2022/08/02 2,284 2,304 2,260 2,278 3,502,700
2022/08/01 2,333 2,341 2,318 2,333 2,251,000
2022/07/29 2,285 2,321 2,279 2,303 3,375,700
2022/07/28 2,342 2,345 2,313 2,327 3,075,900
2022/07/27 2,361 2,366 2,336 2,347 2,069,900
2022/07/26 2,325 2,365 2,324 2,356 3,000,800
2022/07/25 2,308 2,326 2,294 2,300 2,763,400
2022/07/22 2,305 2,327 2,291 2,322 2,827,100
2022/07/21 2,334 2,354 2,330 2,345 2,361,600
2022/07/20 2,356 2,357 2,319 2,346 2,916,200
2022/07/19 2,300 2,313 2,279 2,307 3,839,700
2022/07/15 2,346 2,346 2,231 2,281 6,671,700
2022/07/14 2,371 2,383 2,341 2,354 5,151,500
2022/07/13 2,372 2,424 2,360 2,419 3,431,300
2022/07/12 2,433 2,439 2,369 2,376 4,651,900
2022/07/11 2,430 2,459 2,427 2,443 3,647,700
2022/07/08 2,392 2,421 2,371 2,403 5,166,700
2022/07/07 2,427 2,436 2,367 2,380 4,152,100
2022/07/06 2,443 2,455 2,377 2,386 4,829,200
2022/07/05 2,486 2,528 2,483 2,527 3,766,700
2022/07/04 2,474 2,476 2,421 2,440 3,463,000
2022/07/01 2,517 2,525 2,466 2,476 3,126,100
2022/06/30 2,514 2,514 2,476 2,510 4,071,000
2022/06/29 2,582 2,584 2,524 2,534 8,890,100
2022/06/28 2,540 2,559 2,533 2,559 3,560,400
2022/06/27 2,500 2,531 2,498 2,520 3,947,800
2022/06/24 2,499 2,502 2,448 2,458 3,847,100
2022/06/23 2,550 2,571 2,525 2,528 2,466,200
2022/06/22 2,572 2,580 2,542 2,544 2,602,300
2022/06/21 2,547 2,570 2,523 2,553 3,136,700
2022/06/20 2,515 2,565 2,506 2,517 2,859,000
2022/06/17 2,576 2,592 2,545 2,557 6,786,600
2022/06/16 2,639 2,702 2,617 2,626 3,921,400
2022/06/15 2,668 2,697 2,636 2,645 3,601,800
2022/06/14 2,605 2,660 2,599 2,638 3,884,500
2022/06/13 2,566 2,621 2,543 2,608 3,646,500
2022/06/10 2,614 2,636 2,590 2,598 4,898,500
2022/06/09 2,673 2,686 2,634 2,638 3,669,700
2022/06/08 2,684 2,697 2,651 2,690 4,337,900
2022/06/07 2,740 2,767 2,729 2,750 3,381,800
2022/06/06 2,665 2,703 2,651 2,700 2,391,500
2022/06/03 2,710 2,710 2,646 2,669 2,850,600
2022/06/02 2,698 2,728 2,678 2,714 2,948,900
2022/06/01 2,684 2,713 2,677 2,701 3,730,800
2022/05/31 2,586 2,651 2,586 2,634 8,928,700
2022/05/30 2,580 2,606 2,565 2,592 8,188,300
2022/05/27 2,576 2,585 2,552 2,582 3,720,300
2022/05/26 2,596 2,605 2,558 2,565 2,688,700
2022/05/25 2,535 2,577 2,517 2,569 3,492,800
2022/05/24 2,574 2,607 2,552 2,555 3,337,900
2022/05/23 2,514 2,596 2,511 2,562 4,368,600
2022/05/20 2,443 2,494 2,429 2,484 3,832,500
2022/05/19 2,473 2,499 2,455 2,487 3,599,500
2022/05/18 2,510 2,550 2,486 2,546 3,526,500
2022/05/17 2,525 2,533 2,477 2,496 4,704,100
2022/05/16 2,557 2,564 2,512 2,524 4,822,700
2022/05/13 2,554 2,583 2,542 2,560 4,620,100
2022/05/12 2,501 2,660 2,495 2,565 7,131,600
2022/05/11 2,552 2,557 2,477 2,477 5,122,400
2022/05/10 2,616 2,626 2,565 2,597 3,408,400
2022/05/09 2,672 2,697 2,658 2,658 2,858,300
2022/05/06 2,711 2,730 2,668 2,679 5,084,700
2022/05/02 2,594 2,628 2,572 2,626 3,114,000
2022/04/28 2,544 2,605 2,522 2,605 4,157,400
2022/04/27 2,499 2,540 2,489 2,534 6,774,600
2022/04/26 2,547 2,558 2,505 2,527 4,010,500
2022/04/25 2,609 2,635 2,590 2,603 3,172,000
2022/04/22 2,661 2,689 2,626 2,681 3,373,500
2022/04/21 2,647 2,683 2,611 2,639 6,880,100
2022/04/20 2,632 2,705 2,629 2,695 6,084,800
2022/04/19 2,626 2,630 2,592 2,623 2,637,300
2022/04/18 2,596 2,608 2,554 2,589 2,951,900
2022/04/15 2,550 2,591 2,534 2,586 3,345,200
2022/04/14 2,530 2,542 2,496 2,537 2,768,100
2022/04/13 2,518 2,531 2,427 2,526 5,632,800
2022/04/12 2,587 2,619 2,537 2,553 4,559,700
2022/04/11 2,478 2,555 2,472 2,549 4,260,900
2022/04/08 2,419 2,492 2,416 2,492 6,017,700
2022/04/07 2,377 2,423 2,363 2,415 4,272,400
2022/04/06 2,434 2,462 2,397 2,452 6,653,300
2022/04/05 2,422 2,461 2,373 2,397 5,844,100
2022/04/04 2,550 2,557 2,503 2,508 2,195,600
2022/04/01 2,479 2,558 2,476 2,554 3,600,300
2022/03/31 2,542 2,554 2,488 2,499 3,501,500
2022/03/30 2,526 2,588 2,516 2,557 4,141,000
2022/03/29 2,665 2,665 2,626 2,639 4,022,200
2022/03/28 2,686 2,689 2,635 2,673 3,446,600
2022/03/25 2,682 2,690 2,620 2,629 3,191,900
2022/03/24 2,651 2,704 2,628 2,696 3,193,600
2022/03/23 2,703 2,715 2,656 2,701 5,039,200
2022/03/22 2,579 2,664 2,576 2,662 6,409,900
2022/03/18 2,462 2,523 2,452 2,511 5,294,300
2022/03/17 2,523 2,532 2,465 2,494 4,015,700
2022/03/16 2,453 2,487 2,444 2,453 4,022,400
2022/03/15 2,475 2,506 2,455 2,479 3,893,100
2022/03/14 2,416 2,472 2,409 2,448 4,792,700
2022/03/11 2,342 2,391 2,332 2,372 4,050,200
2022/03/10 2,321 2,368 2,321 2,349 5,388,000
2022/03/09 2,205 2,261 2,189 2,221 3,687,800
2022/03/08 2,216 2,239 2,202 2,205 4,802,000
2022/03/07 2,253 2,276 2,227 2,236 6,719,700
2022/03/04 2,354 2,372 2,324 2,326 4,560,900
2022/03/03 2,336 2,373 2,315 2,354 5,604,600
2022/03/02 2,301 2,304 2,237 2,255 8,773,600
2022/03/01 2,412 2,429 2,372 2,379 4,929,800
2022/02/28 2,391 2,419 2,380 2,408 5,470,300
2022/02/25 2,445 2,453 2,391 2,406 5,432,700
2022/02/24 2,528 2,552 2,465 2,489 5,662,000
2022/02/22 2,561 2,583 2,496 2,522 5,359,200
2022/02/21 2,642 2,663 2,632 2,639 2,563,900
2022/02/18 2,629 2,660 2,603 2,652 4,141,000
2022/02/17 2,618 2,661 2,592 2,658 3,849,500
2022/02/16 2,660 2,727 2,644 2,650 4,550,200
2022/02/15 2,678 2,683 2,587 2,594 5,601,100
2022/02/14 2,658 2,719 2,658 2,698 3,532,900
2022/02/10 2,713 2,740 2,657 2,708 4,942,200
2022/02/09 2,777 2,817 2,694 2,728 5,052,600
2022/02/08 2,756 2,786 2,734 2,762 4,261,000
2022/02/07 2,673 2,778 2,668 2,766 5,334,300
2022/02/04 2,645 2,680 2,645 2,664 3,775,500
2022/02/03 2,592 2,627 2,589 2,623 2,586,100
2022/02/02 2,561 2,619 2,556 2,604 4,728,900
2022/02/01 2,523 2,549 2,511 2,528 4,238,800
2022/01/31 2,556 2,581 2,515 2,572 4,064,400
2022/01/28 2,568 2,620 2,565 2,602 4,081,900
2022/01/27 2,599 2,632 2,536 2,568 6,231,700
2022/01/26 2,537 2,550 2,519 2,527 3,521,300
2022/01/25 2,532 2,540 2,483 2,508 3,588,200
2022/01/24 2,531 2,579 2,531 2,563 2,604,600
2022/01/21 2,576 2,577 2,518 2,554 3,510,200
2022/01/20 2,602 2,625 2,547 2,574 4,964,600
2022/01/19 2,613 2,660 2,606 2,644 4,447,100
2022/01/18 2,713 2,748 2,578 2,660 5,890,500
2022/01/17 2,730 2,753 2,673 2,693 3,908,100
2022/01/14 2,687 2,715 2,658 2,707 3,891,500
2022/01/13 2,641 2,702 2,631 2,697 3,673,500
2022/01/12 2,642 2,650 2,597 2,641 5,643,600
2022/01/11 2,622 2,672 2,601 2,672 5,166,100
2022/01/07 2,580 2,623 2,577 2,591 3,965,600
2022/01/06 2,595 2,625 2,555 2,573 4,015,900
2022/01/05 2,513 2,563 2,507 2,546 4,651,400
2022/01/04 2,368 2,473 2,366 2,464 4,946,100

このページの先頭へ