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
3,147
円
(11:29)
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 | 3,174.0 | 3,126.0 | 3,144.0 | +40.0 | +1.3 | 361,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,565.5 | 2,611.0 | 2,493.0 | 2,520.5 | -53.0 | -2.1 | 7,637,400 |
| 9/22 | 2,570.0 | 2,649.5 | 2,535.5 | 2,573.5 | -5.5 | -0.2 | 4,780,400 |
| 9/15 | 2,476.5 | 2,632.0 | 2,469.0 | 2,579.0 | +133.5 | +5.5 | 6,754,900 |
| 9/8 | 2,366.0 | 2,486.0 | 2,358.0 | 2,445.5 | +80.0 | +3.4 | 4,481,000 |
| 9/1 | 2,328.0 | 2,376.5 | 2,302.0 | 2,365.5 | +48.5 | +2.1 | 4,223,600 |
| 8/25 | 2,252.5 | 2,320.0 | 2,225.5 | 2,317.0 | +64.5 | +2.9 | 3,627,800 |
| 8/18 | 2,295.0 | 2,329.0 | 2,192.5 | 2,252.5 | -53.5 | -2.3 | 5,131,200 |
| 8/10 | 2,241.0 | 2,306.0 | 2,230.0 | 2,306.0 | +66.0 | +3.0 | 3,067,300 |
| 8/4 | 2,354.0 | 2,374.5 | 2,215.0 | 2,240.0 | -104.0 | -4.4 | 5,866,600 |
| 7/28 | 2,199.0 | 2,364.0 | 2,186.0 | 2,344.0 | +142.0 | +6.5 | 6,084,300 |
| 7/21 | 2,193.0 | 2,236.0 | 2,189.0 | 2,202.0 | -11.0 | -0.5 | 3,277,700 |
| 7/14 | 2,243.5 | 2,260.5 | 2,186.5 | 2,213.0 | -18.0 | -0.8 | 3,672,100 |
| 7/7 | 2,173.5 | 2,258.0 | 2,171.5 | 2,231.0 | +64.5 | +3.0 | 5,011,800 |
| 6/30 | 2,123.0 | 2,176.0 | 2,114.0 | 2,166.5 | +53.0 | +2.5 | 6,184,700 |
| 6/23 | 2,106.0 | 2,177.0 | 2,076.0 | 2,113.5 | +15.5 | +0.7 | 6,089,200 |
| 6/16 | 2,138.0 | 2,145.0 | 2,094.5 | 2,098.0 | -31.0 | -1.5 | 6,059,600 |
| 6/9 | 2,173.0 | 2,183.0 | 2,097.0 | 2,129.0 | +3.0 | +0.1 | 6,076,500 |
| 6/2 | 2,154.0 | 2,154.0 | 2,072.0 | 2,126.0 | -19.0 | -0.9 | 4,714,200 |
| 5/26 | 2,232.0 | 2,247.0 | 2,144.0 | 2,145.0 | -68.0 | -3.1 | 3,306,200 |
| 5/19 | 2,250.0 | 2,297.0 | 2,170.0 | 2,213.0 | -19.0 | -0.9 | 5,497,600 |
| 5/12 | 2,194.0 | 2,265.0 | 2,179.0 | 2,232.0 | +23.0 | +1.0 | 3,774,800 |
| 5/2 | 2,215.0 | 2,233.0 | 2,190.0 | 2,209.0 | +10.0 | +0.5 | 1,289,000 |
| 4/28 | 2,201.0 | 2,217.0 | 2,152.0 | 2,199.0 | -7.0 | -0.3 | 3,146,500 |
| 4/21 | 2,161.0 | 2,229.0 | 2,145.0 | 2,206.0 | +74.0 | +3.5 | 4,217,900 |
| 4/14 | 2,110.0 | 2,146.0 | 2,087.0 | 2,132.0 | +37.0 | +1.8 | 3,881,100 |
| 4/7 | 2,087.0 | 2,124.0 | 2,065.0 | 2,095.0 | +28.0 | +1.4 | 4,015,900 |
| 3/31 | 2,079.0 | 2,117.0 | 2,031.0 | 2,067.0 | +11.0 | +0.5 | 5,881,300 |
| 3/24 | 2,090.0 | 2,136.0 | 2,030.0 | 2,056.0 | -61.0 | -2.9 | 4,566,400 |
| 3/17 | 2,391.0 | 2,396.0 | 2,082.0 | 2,117.0 | -312.0 | -12.8 | 8,377,700 |
| 3/10 | 2,420.0 | 2,526.0 | 2,420.0 | 2,429.0 | +19.0 | +0.8 | 4,907,600 |
▶︎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
