7181東証P貸借
業種 保険業
かんぽ生命保険 株価時系列データ
PTS
3,127.4
円
(09:18)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,274.0 (24/07/05) | 2,419.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,274.0 (24/07/05) | 2,419.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,150.0 | 3,150.0 | 3,126.0 | 3,127.0 | +23.0 | +0.7 | 114,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,909.0 | 3,008.0 | 2,887.0 | 2,959.5 | +87.5 | +3.1 | 3,907,600 |
| 4/19 | 2,991.5 | 3,059.0 | 2,847.5 | 2,872.0 | -155.0 | -5.1 | 4,729,900 |
| 4/12 | 2,914.5 | 3,037.0 | 2,911.0 | 3,027.0 | +141.0 | +4.9 | 4,569,000 |
| 4/5 | 2,914.5 | 2,956.0 | 2,792.0 | 2,886.0 | -19.5 | -0.7 | 5,860,500 |
| 3/29 | 2,984.0 | 3,060.0 | 2,841.0 | 2,905.5 | -75.5 | -2.5 | 7,245,500 |
| 3/22 | 2,817.5 | 2,983.0 | 2,804.0 | 2,981.0 | +189.0 | +6.8 | 4,751,400 |
| 3/15 | 2,895.5 | 2,905.0 | 2,742.0 | 2,792.0 | -107.0 | -3.7 | 5,070,400 |
| 3/8 | 2,859.5 | 3,008.0 | 2,840.0 | 2,899.0 | +43.5 | +1.5 | 6,299,500 |
| 3/1 | 2,720.0 | 2,877.0 | 2,688.5 | 2,855.5 | +134.5 | +4.9 | 7,578,300 |
| 2/22 | 2,676.5 | 2,729.0 | 2,635.5 | 2,721.0 | +65.0 | +2.5 | 3,911,800 |
| 2/16 | 2,762.5 | 2,856.0 | 2,608.0 | 2,656.0 | -94.5 | -3.4 | 7,566,500 |
| 2/9 | 2,721.0 | 2,787.0 | 2,696.5 | 2,750.5 | +49.0 | +1.8 | 4,395,700 |
| 2/2 | 2,681.0 | 2,774.5 | 2,677.0 | 2,701.5 | +33.0 | +1.2 | 5,552,900 |
| 1/26 | 2,650.0 | 2,742.5 | 2,640.5 | 2,668.5 | +32.0 | +1.2 | 3,978,200 |
| 1/19 | 2,635.5 | 2,704.5 | 2,627.0 | 2,636.5 | +11.0 | +0.4 | 3,669,900 |
| 1/12 | 2,703.0 | 2,738.5 | 2,598.0 | 2,625.5 | -36.5 | -1.4 | 5,382,300 |
| 1/5 | 2,554.0 | 2,675.5 | 2,511.0 | 2,662.0 | +158.0 | +6.3 | 3,316,900 |
| 12/29 | 2,497.0 | 2,507.5 | 2,455.0 | 2,504.0 | +25.0 | +1.0 | 3,076,500 |
| 12/22 | 2,495.5 | 2,536.0 | 2,424.5 | 2,479.0 | -37.5 | -1.5 | 5,908,700 |
| 12/15 | 2,699.5 | 2,699.5 | 2,479.0 | 2,516.5 | -163.0 | -6.1 | 5,594,200 |
| 12/8 | 2,700.0 | 2,722.5 | 2,603.0 | 2,679.5 | -67.5 | -2.5 | 7,328,900 |
| 12/1 | 2,850.0 | 2,855.0 | 2,713.5 | 2,747.0 | -86.5 | -3.1 | 6,039,800 |
| 11/24 | 2,787.0 | 2,868.0 | 2,787.0 | 2,833.5 | -53.5 | -1.9 | 3,525,000 |
| 11/17 | 2,750.5 | 2,895.5 | 2,708.0 | 2,887.0 | +123.5 | +4.5 | 6,892,200 |
| 11/10 | 2,913.0 | 2,921.0 | 2,636.5 | 2,763.5 | -160.5 | -5.5 | 6,973,400 |
| 11/2 | 2,775.5 | 2,977.5 | 2,771.0 | 2,924.0 | +111.0 | +4.0 | 10,315,400 |
| 10/27 | 2,716.5 | 2,813.0 | 2,666.5 | 2,813.0 | +96.0 | +3.5 | 5,869,700 |
| 10/20 | 2,631.0 | 2,759.0 | 2,620.0 | 2,717.0 | +61.0 | +2.3 | 6,254,500 |
| 10/13 | 2,650.5 | 2,698.0 | 2,623.0 | 2,656.0 | +39.0 | +1.5 | 5,299,900 |
| 10/6 | 2,520.5 | 2,623.0 | 2,493.0 | 2,617.0 | +96.5 | +3.8 | 7,209,900 |
▶︎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
