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
3,812
円
(23:56)
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 |
|---|---|
| 4,806 (24/07/11) | 2,853 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,806 (24/07/11) | 2,998 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,774 | 3,834 | 3,758 | 3,799 | +20 | +0.5 | 1,818,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,824 | 3,844 | 3,769 | 3,779 | -61 | -1.6 | 1,906,800 |
| 11/20 | 3,925 | 3,933 | 3,809 | 3,840 | -104 | -2.6 | 2,836,800 |
| 11/19 | 3,920 | 3,961 | 3,871 | 3,944 | +48 | +1.2 | 2,548,200 |
| 11/18 | 3,973 | 4,022 | 3,882 | 3,896 | -107 | -2.7 | 3,315,400 |
| 11/15 | 4,097 | 4,165 | 3,993 | 4,003 | -24 | -0.6 | 3,649,700 |
| 11/14 | 4,233 | 4,250 | 4,025 | 4,027 | -220 | -5.2 | 4,673,200 |
| 11/13 | 4,257 | 4,290 | 4,207 | 4,247 | +31 | +0.7 | 2,638,100 |
| 11/12 | 4,259 | 4,310 | 4,216 | 4,216 | +18 | +0.4 | 2,659,300 |
| 11/11 | 4,220 | 4,229 | 4,160 | 4,198 | -28 | -0.7 | 1,735,000 |
| 11/8 | 4,215 | 4,263 | 4,181 | 4,226 | -41 | -1.0 | 2,659,700 |
| 11/7 | 4,261 | 4,319 | 4,190 | 4,267 | +286 | +7.2 | 6,320,300 |
| 11/6 | 3,835 | 3,993 | 3,821 | 3,981 | +153 | +4.0 | 2,477,000 |
| 11/5 | 3,851 | 3,861 | 3,807 | 3,828 | -12 | -0.3 | 1,540,100 |
| 11/1 | 3,816 | 3,879 | 3,805 | 3,840 | -24 | -0.6 | 1,700,300 |
| 10/31 | 3,885 | 3,904 | 3,841 | 3,864 | +4 | +0.1 | 2,311,000 |
| 10/30 | 3,866 | 3,900 | 3,842 | 3,860 | +8 | +0.2 | 3,562,200 |
| 10/29 | 3,781 | 3,877 | 3,780 | 3,852 | +98 | +2.6 | 2,043,500 |
| 10/28 | 3,700 | 3,801 | 3,699 | 3,754 | +12 | +0.3 | 1,949,100 |
| 10/25 | 3,746 | 3,768 | 3,703 | 3,742 | -37 | -1.0 | 1,614,700 |
| 10/24 | 3,755 | 3,818 | 3,730 | 3,779 | -15 | -0.4 | 1,508,000 |
| 10/23 | 3,808 | 3,840 | 3,783 | 3,794 | -37 | -1.0 | 1,150,300 |
| 10/22 | 3,855 | 3,867 | 3,781 | 3,831 | -37 | -1.0 | 1,788,300 |
| 10/21 | 3,903 | 3,905 | 3,850 | 3,868 | -25 | -0.6 | 1,024,300 |
| 10/18 | 3,917 | 3,924 | 3,878 | 3,893 | -22 | -0.6 | 1,603,800 |
| 10/17 | 3,941 | 3,966 | 3,900 | 3,915 | -12 | -0.3 | 1,633,700 |
| 10/16 | 3,852 | 3,975 | 3,825 | 3,927 | +5 | +0.1 | 1,513,200 |
| 10/15 | 4,001 | 4,008 | 3,921 | 3,922 | +13 | +0.3 | 2,149,000 |
| 10/11 | 3,857 | 3,952 | 3,853 | 3,909 | +74 | +1.9 | 2,880,700 |
| 10/10 | 3,877 | 3,877 | 3,814 | 3,835 | +21 | +0.6 | 1,712,500 |
| 10/9 | 3,895 | 3,904 | 3,797 | 3,814 | -37 | -1.0 | 2,028,000 |
▶︎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
