！決算発表予定日 2024/05/15
8750東証P貸借
業種 保険業
第一生命ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,012.0 (24/03/27) | 2,377.5 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,012.0 (24/03/27) | 2,998.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,635.0 | 3,666.0 | 3,620.0 | 3,666.0 | +19.0 | +0.5 | 1,703,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,601.0 | 3,667.0 | 3,584.0 | 3,647.0 | -2.0 | -0.1 | 1,983,800 |
| 4/30 | 3,668.0 | 3,668.0 | 3,581.0 | 3,649.0 | +38.0 | +1.1 | 3,747,600 |
| 4/26 | 3,489.0 | 3,650.0 | 3,462.0 | 3,611.0 | +133.0 | +3.8 | 7,807,300 |
| 4/25 | 3,497.0 | 3,519.0 | 3,447.0 | 3,478.0 | -50.0 | -1.4 | 2,213,600 |
| 4/24 | 3,495.0 | 3,533.0 | 3,489.0 | 3,528.0 | +21.0 | +0.6 | 2,574,200 |
| 4/23 | 3,535.0 | 3,548.0 | 3,492.0 | 3,507.0 | +18.0 | +0.5 | 2,403,100 |
| 4/22 | 3,468.0 | 3,515.0 | 3,455.0 | 3,489.0 | +56.0 | +1.6 | 2,316,200 |
| 4/19 | 3,476.0 | 3,501.0 | 3,399.0 | 3,433.0 | -71.0 | -2.0 | 3,060,100 |
| 4/18 | 3,454.0 | 3,516.0 | 3,428.0 | 3,504.0 | +40.0 | +1.2 | 2,622,900 |
| 4/17 | 3,558.0 | 3,560.0 | 3,460.0 | 3,464.0 | -60.0 | -1.7 | 2,439,500 |
| 4/16 | 3,595.0 | 3,606.0 | 3,509.0 | 3,524.0 | -128.0 | -3.5 | 3,986,200 |
| 4/15 | 3,623.0 | 3,664.0 | 3,582.0 | 3,652.0 | -1.0 | +0.0 | 2,177,500 |
| 4/12 | 3,643.0 | 3,656.0 | 3,593.0 | 3,653.0 | +20.0 | +0.6 | 2,951,800 |
| 4/11 | 3,650.0 | 3,668.0 | 3,598.0 | 3,633.0 | -31.0 | -0.9 | 3,879,500 |
| 4/10 | 3,700.0 | 3,701.0 | 3,658.0 | 3,664.0 | -68.0 | -1.8 | 2,541,300 |
| 4/9 | 3,713.0 | 3,758.0 | 3,711.0 | 3,732.0 | +1.0 | +0.0 | 2,602,200 |
| 4/8 | 3,757.0 | 3,793.0 | 3,713.0 | 3,731.0 | -11.0 | -0.3 | 3,196,900 |
| 4/5 | 3,719.0 | 3,779.0 | 3,713.0 | 3,742.0 | -27.0 | -0.7 | 3,350,400 |
| 4/4 | 3,785.0 | 3,815.0 | 3,754.0 | 3,769.0 | -3.0 | -0.1 | 4,247,200 |
| 4/3 | 3,749.0 | 3,794.0 | 3,707.0 | 3,772.0 | -21.0 | -0.6 | 4,029,200 |
| 4/2 | 3,782.0 | 3,886.0 | 3,771.0 | 3,793.0 | +16.0 | +0.4 | 5,753,600 |
| 4/1 | 3,923.0 | 3,971.0 | 3,776.0 | 3,777.0 | -76.0 | -2.0 | 10,659,900 |
| 3/29 | 3,890.0 | 3,895.0 | 3,823.0 | 3,853.0 | +3.0 | +0.1 | 2,677,100 |
| 3/28 | 3,876.0 | 3,907.0 | 3,822.0 | 3,850.0 | -129.0 | -3.2 | 4,260,200 |
| 3/27 | 3,942.0 | 4,012.0 | 3,941.0 | 3,979.0 | +48.0 | +1.2 | 3,593,400 |
| 3/26 | 3,936.0 | 3,964.0 | 3,896.0 | 3,931.0 | +38.0 | +1.0 | 3,466,900 |
| 3/25 | 3,900.0 | 3,910.0 | 3,879.0 | 3,893.0 | +3.0 | +0.1 | 2,606,900 |
| 3/22 | 3,830.0 | 3,943.0 | 3,823.0 | 3,890.0 | +82.0 | +2.2 | 4,011,300 |
| 3/21 | 3,823.0 | 3,856.0 | 3,777.0 | 3,808.0 | +55.0 | +1.5 | 3,572,700 |
| 3/19 | 3,666.0 | 3,764.0 | 3,656.0 | 3,753.0 | +85.0 | +2.3 | 3,172,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて