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
2026/03/27 1,450 1,460 1,437 1,448 12,062,600
2026/03/26 1,450 1,458 1,413 1,438 8,449,300
2026/03/25 1,445 1,455 1,433 1,450 13,432,500
2026/03/24 1,427 1,427 1,386 1,386 11,663,800
2026/03/23 1,371 1,373 1,344 1,358 10,356,100
2026/03/19 1,427 1,469 1,400 1,400 13,546,600
2026/03/18 1,456 1,470 1,444 1,457 8,541,600
2026/03/17 1,450 1,457 1,420 1,430 5,209,800
2026/03/16 1,426 1,435 1,409 1,419 5,405,100
2026/03/13 1,402 1,441 1,402 1,421 9,038,900
2026/03/12 1,466 1,469 1,407 1,428 11,329,100
2026/03/11 1,510 1,525 1,473 1,473 8,239,300
2026/03/10 1,497 1,512 1,473 1,493 8,770,800
2026/03/09 1,432 1,489 1,430 1,470 16,344,000
2026/03/06 1,520 1,540 1,505 1,540 10,463,700
2026/03/05 1,514 1,559 1,509 1,524 14,076,800
2026/03/04 1,496 1,510 1,435 1,454 13,531,500
2026/03/03 1,544 1,560 1,513 1,516 9,793,400
2026/03/02 1,536 1,570 1,519 1,559 9,569,100
2026/02/27 1,603 1,617 1,589 1,611 13,155,400
2026/02/26 1,570 1,593 1,562 1,582 10,715,400
2026/02/25 1,512 1,525 1,498 1,517 10,471,400
2026/02/24 1,559 1,559 1,496 1,512 11,961,300
2026/02/20 1,555 1,563 1,537 1,562 8,781,100
2026/02/19 1,575 1,596 1,573 1,578 11,107,100
2026/02/18 1,554 1,605 1,552 1,572 12,764,200
2026/02/17 1,513 1,546 1,503 1,524 10,216,600
2026/02/16 1,500 1,510 1,469 1,485 10,197,400
2026/02/13 1,472 1,497 1,456 1,488 12,467,200
2026/02/12 1,480 1,496 1,460 1,467 10,328,500
2026/02/10 1,474 1,495 1,472 1,484 8,246,800
2026/02/09 1,491 1,491 1,451 1,456 8,443,100
2026/02/06 1,421 1,437 1,409 1,437 7,304,900
2026/02/05 1,447 1,448 1,413 1,423 7,246,300
2026/02/04 1,400 1,422 1,384 1,419 6,555,700
2026/02/03 1,377 1,410 1,373 1,403 9,007,500
2026/02/02 1,382 1,385 1,345 1,347 7,214,800
2026/01/30 1,360 1,366 1,345 1,353 10,007,200
2026/01/29 1,312 1,351 1,306 1,347 8,768,900
2026/01/28 1,303 1,320 1,303 1,316 10,138,200
2026/01/27 1,313 1,329 1,301 1,329 8,633,700
2026/01/26 1,336 1,340 1,320 1,331 11,463,000
2026/01/23 1,351 1,361 1,337 1,353 6,324,500
2026/01/22 1,355 1,362 1,336 1,336 8,183,000
2026/01/21 1,380 1,386 1,345 1,347 10,899,700
2026/01/20 1,403 1,418 1,397 1,401 7,302,800
2026/01/19 1,406 1,415 1,384 1,407 5,971,700
2026/01/16 1,405 1,421 1,401 1,414 6,753,800
2026/01/15 1,405 1,414 1,399 1,401 9,490,000
2026/01/14 1,381 1,411 1,374 1,411 8,788,200
2026/01/13 1,394 1,399 1,375 1,384 8,100,600
2026/01/09 1,363 1,379 1,363 1,368 5,955,600
2026/01/08 1,361 1,369 1,354 1,361 6,202,800
2026/01/07 1,356 1,369 1,352 1,361 7,677,700
2026/01/06 1,356 1,388 1,354 1,379 8,624,600
2026/01/05 1,311 1,341 1,311 1,334 9,002,800

このページの先頭へ