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
3,825.9
円
(09:43)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,826 | 3,836 | 3,811 | 3,825 | -13 | -0.3 | 185,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 3,906 | 3,925 | 3,831 | 3,851 | -122 | -3.1 | 2,385,300 |
| 10/7 | 3,934 | 3,988 | 3,902 | 3,973 | +163 | +4.3 | 2,850,700 |
| 10/4 | 3,764 | 3,830 | 3,745 | 3,810 | +64 | +1.7 | 2,230,200 |
| 10/3 | 3,767 | 3,778 | 3,729 | 3,746 | +69 | +1.9 | 2,412,100 |
| 10/2 | 3,680 | 3,739 | 3,653 | 3,677 | -52 | -1.4 | 2,384,300 |
| 10/1 | 3,715 | 3,754 | 3,662 | 3,729 | +47 | +1.3 | 2,436,900 |
| 9/30 | 3,664 | 3,741 | 3,625 | 3,682 | -52 | -1.4 | 3,569,700 |
| 9/27 | 3,710 | 3,739 | 3,658 | 3,734 | -3 | -0.1 | 2,933,400 |
| 9/26 | 3,661 | 3,738 | 3,622 | 3,737 | +111 | +3.1 | 3,483,600 |
| 9/25 | 3,655 | 3,664 | 3,587 | 3,626 | -60 | -1.6 | 2,741,100 |
| 9/24 | 3,711 | 3,733 | 3,673 | 3,686 | +45 | +1.2 | 2,484,800 |
| 9/20 | 3,695 | 3,696 | 3,622 | 3,641 | +34 | +0.9 | 3,538,400 |
| 9/19 | 3,623 | 3,658 | 3,572 | 3,607 | +93 | +2.7 | 3,270,200 |
| 9/18 | 3,510 | 3,532 | 3,478 | 3,514 | +30 | +0.9 | 2,536,600 |
| 9/17 | 3,615 | 3,645 | 3,377 | 3,484 | -105 | -2.9 | 5,576,200 |
| 9/13 | 3,609 | 3,645 | 3,554 | 3,589 | -49 | -1.4 | 4,697,000 |
| 9/12 | 3,678 | 3,688 | 3,583 | 3,638 | +42 | +1.2 | 4,553,200 |
| 9/11 | 3,700 | 3,727 | 3,565 | 3,596 | -156 | -4.2 | 4,666,200 |
| 9/10 | 3,843 | 3,878 | 3,750 | 3,752 | -92 | -2.4 | 2,981,400 |
| 9/9 | 3,802 | 3,856 | 3,754 | 3,844 | -130 | -3.3 | 3,570,300 |
| 9/6 | 3,965 | 4,012 | 3,955 | 3,974 | -16 | -0.4 | 2,246,100 |
| 9/5 | 3,998 | 4,098 | 3,939 | 3,990 | -96 | -2.4 | 2,500,200 |
| 9/4 | 4,123 | 4,157 | 4,052 | 4,086 | -214 | -5.0 | 3,111,900 |
| 9/3 | 4,187 | 4,313 | 4,182 | 4,300 | +135 | +3.2 | 2,062,100 |
| 9/2 | 4,211 | 4,217 | 4,148 | 4,165 | -12 | -0.3 | 1,361,400 |
| 8/30 | 4,196 | 4,219 | 4,153 | 4,177 | -30 | -0.7 | 3,107,800 |
| 8/29 | 4,247 | 4,260 | 4,183 | 4,207 | -8 | -0.2 | 2,498,500 |
▶︎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
