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
3,126.4
円
(15:24)
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 | 3,117.0 | 3,128.0 | +24.0 | +0.8 | 2,163,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,163.0 | 2,180.0 | 2,053.0 | 2,074.0 | -72.0 | -3.4 | 4,276,800 |
| 7/29 | 2,157.0 | 2,214.0 | 2,143.0 | 2,146.0 | -11.0 | -0.5 | 3,156,500 |
| 7/22 | 2,123.0 | 2,200.0 | 2,109.0 | 2,157.0 | +67.0 | +3.2 | 3,509,700 |
| 7/15 | 2,184.0 | 2,213.0 | 2,063.0 | 2,090.0 | -81.0 | -3.7 | 4,528,300 |
| 7/8 | 2,174.0 | 2,225.0 | 2,128.0 | 2,171.0 | -2.0 | -0.1 | 4,380,000 |
| 7/1 | 2,170.0 | 2,215.0 | 2,144.0 | 2,173.0 | +25.0 | +1.2 | 6,205,900 |
| 6/24 | 2,180.0 | 2,256.0 | 2,137.0 | 2,148.0 | -59.0 | -2.7 | 4,910,300 |
| 6/17 | 2,189.0 | 2,272.0 | 2,171.0 | 2,207.0 | +17.0 | +0.8 | 7,176,400 |
| 6/10 | 2,114.0 | 2,235.0 | 2,101.0 | 2,190.0 | +74.0 | +3.5 | 5,915,500 |
| 6/3 | 2,162.0 | 2,182.0 | 2,113.0 | 2,116.0 | -67.0 | -3.1 | 6,879,100 |
| 5/27 | 2,141.0 | 2,202.0 | 2,120.0 | 2,183.0 | +65.0 | +3.1 | 6,371,900 |
| 5/20 | 2,070.0 | 2,178.0 | 2,056.0 | 2,118.0 | +15.0 | +0.7 | 6,508,900 |
| 5/13 | 2,181.0 | 2,187.0 | 2,060.0 | 2,103.0 | -71.0 | -3.3 | 5,731,300 |
| 5/6 | 2,081.0 | 2,174.0 | 2,081.0 | 2,174.0 | +69.0 | +3.3 | 1,785,700 |
| 4/28 | 2,105.0 | 2,113.0 | 2,034.0 | 2,105.0 | -40.0 | -1.9 | 4,711,600 |
| 4/22 | 2,175.0 | 2,236.0 | 2,117.0 | 2,145.0 | -19.0 | -0.9 | 5,865,900 |
| 4/15 | 2,090.0 | 2,178.0 | 2,084.0 | 2,164.0 | +100.0 | +4.8 | 4,151,700 |
| 4/8 | 2,168.0 | 2,170.0 | 2,053.0 | 2,064.0 | -106.0 | -4.9 | 5,001,600 |
| 4/1 | 2,236.0 | 2,260.0 | 2,117.0 | 2,170.0 | -40.0 | -1.8 | 6,672,700 |
| 3/25 | 2,162.0 | 2,254.0 | 2,156.0 | 2,210.0 | +80.0 | +3.8 | 5,593,200 |
| 3/18 | 1,988.0 | 2,138.0 | 1,972.0 | 2,130.0 | +160.0 | +8.1 | 6,224,200 |
| 3/11 | 1,949.0 | 1,998.0 | 1,910.0 | 1,970.0 | -22.0 | -1.1 | 7,957,100 |
| 3/4 | 1,945.0 | 2,020.0 | 1,933.0 | 1,992.0 | +60.0 | +3.1 | 5,127,000 |
| 2/25 | 2,073.0 | 2,093.0 | 1,923.0 | 1,932.0 | -158.0 | -7.6 | 3,701,800 |
| 2/18 | 2,099.0 | 2,160.0 | 2,060.0 | 2,090.0 | -1.0 | -0.1 | 5,910,000 |
| 2/10 | 2,084.0 | 2,166.0 | 2,078.0 | 2,091.0 | +8.0 | +0.4 | 5,343,600 |
| 2/4 | 1,999.0 | 2,092.0 | 1,962.0 | 2,083.0 | +52.0 | +2.6 | 6,107,900 |
| 1/28 | 1,994.0 | 2,052.0 | 1,978.0 | 2,031.0 | +22.0 | +1.1 | 5,623,100 |
| 1/21 | 2,088.0 | 2,125.0 | 1,990.0 | 2,009.0 | -103.0 | -4.9 | 5,866,500 |
| 1/14 | 2,022.0 | 2,116.0 | 2,015.0 | 2,112.0 | +108.0 | +5.4 | 6,157,200 |
▶︎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
