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
4,162
円
(21:35)
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 (24/03/27) | 2,377 (23/05/31) |
昨年来高値 | 昨年来安値 |
---|---|
4,012 (24/03/27) | 2,295 (23/03/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,890 | 3,895 | 3,823 | 3,853 | +3 | +0.1 | 2,677,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,876 | 3,907 | 3,822 | 3,850 | -129 | -3.2 | 4,260,200 |
3/27 | 3,942 | 4,012 | 3,941 | 3,979 | +48 | +1.2 | 3,593,400 |
3/26 | 3,936 | 3,964 | 3,896 | 3,931 | +38 | +1.0 | 3,466,900 |
3/25 | 3,900 | 3,910 | 3,879 | 3,893 | +3 | +0.1 | 2,606,900 |
3/22 | 3,830 | 3,943 | 3,823 | 3,890 | +82 | +2.2 | 4,011,300 |
3/21 | 3,823 | 3,856 | 3,777 | 3,808 | +55 | +1.5 | 3,572,700 |
3/19 | 3,666 | 3,764 | 3,656 | 3,753 | +85 | +2.3 | 3,172,300 |
3/18 | 3,640 | 3,710 | 3,638 | 3,668 | +32 | +0.9 | 2,568,900 |
3/15 | 3,629 | 3,664 | 3,581 | 3,636 | +17 | +0.5 | 4,875,400 |
3/14 | 3,631 | 3,667 | 3,593 | 3,619 | -17 | -0.5 | 2,601,800 |
3/13 | 3,691 | 3,691 | 3,596 | 3,636 | +39 | +1.1 | 2,638,600 |
3/12 | 3,568 | 3,615 | 3,541 | 3,597 | -24 | -0.7 | 3,324,800 |
3/11 | 3,690 | 3,748 | 3,570 | 3,621 | -72 | -2.0 | 3,805,500 |
3/8 | 3,663 | 3,717 | 3,608 | 3,693 | +28 | +0.8 | 4,107,500 |
3/7 | 3,657 | 3,696 | 3,643 | 3,665 | +60 | +1.7 | 3,525,000 |
3/6 | 3,591 | 3,605 | 3,552 | 3,605 | +14 | +0.4 | 2,611,500 |
3/5 | 3,570 | 3,604 | 3,529 | 3,591 | +67 | +1.9 | 3,737,400 |
3/4 | 3,493 | 3,533 | 3,488 | 3,524 | +18 | +0.5 | 2,587,500 |
3/1 | 3,440 | 3,525 | 3,426 | 3,506 | +98 | +2.9 | 3,274,400 |
2/29 | 3,397 | 3,428 | 3,373 | 3,408 | +29 | +0.9 | 3,838,500 |
2/28 | 3,394 | 3,409 | 3,352 | 3,379 | -6 | -0.2 | 2,091,000 |
2/27 | 3,338 | 3,410 | 3,332 | 3,385 | +24 | +0.7 | 2,868,100 |
2/26 | 3,360 | 3,404 | 3,318 | 3,361 | -12 | -0.4 | 2,397,100 |
2/22 | 3,341 | 3,391 | 3,335 | 3,373 | +62 | +1.9 | 2,847,600 |
2/21 | 3,360 | 3,365 | 3,266 | 3,311 | -91 | -2.7 | 4,408,800 |
2/20 | 3,445 | 3,448 | 3,375 | 3,402 | -43 | -1.3 | 2,668,900 |
2/19 | 3,406 | 3,455 | 3,392 | 3,445 | +62 | +1.8 | 2,908,700 |
2/16 | 3,270 | 3,390 | 3,240 | 3,383 | +183 | +5.7 | 6,674,800 |
2/15 | 3,247 | 3,292 | 3,192 | 3,200 | +18 | +0.6 | 4,817,000 |
2/14 | 3,197 | 3,229 | 3,073 | 3,182 | -12 | -0.4 | 5,831,700 |
▶︎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