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
3,832.4
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 |
|---|---|
| 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 | 3,839 | 3,786 | 3,829 | -9 | -0.2 | 572,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 4,141 | 4,215 | 4,140 | 4,215 | +93 | +2.3 | 2,504,500 |
| 8/27 | 4,100 | 4,155 | 4,061 | 4,122 | +83 | +2.1 | 2,211,600 |
| 8/26 | 4,108 | 4,122 | 4,031 | 4,039 | -75 | -1.8 | 2,094,500 |
| 8/23 | 4,100 | 4,128 | 4,043 | 4,114 | +41 | +1.0 | 3,039,600 |
| 8/22 | 4,080 | 4,120 | 4,054 | 4,073 | +14 | +0.3 | 1,748,700 |
| 8/21 | 4,030 | 4,068 | 4,014 | 4,059 | -106 | -2.6 | 2,477,500 |
| 8/20 | 4,193 | 4,199 | 4,142 | 4,165 | +38 | +0.9 | 1,343,500 |
| 8/19 | 4,175 | 4,187 | 4,097 | 4,127 | -32 | -0.8 | 1,767,400 |
| 8/16 | 4,199 | 4,214 | 4,133 | 4,159 | +125 | +3.1 | 2,885,100 |
| 8/15 | 3,999 | 4,091 | 3,973 | 4,034 | +75 | +1.9 | 2,588,800 |
| 8/14 | 3,915 | 4,049 | 3,900 | 3,959 | +99 | +2.6 | 4,036,300 |
| 8/13 | 3,863 | 3,959 | 3,791 | 3,860 | +57 | +1.5 | 5,140,400 |
| 8/9 | 3,697 | 3,849 | 3,695 | 3,803 | +116 | +3.2 | 6,302,100 |
| 8/8 | 3,644 | 3,784 | 3,601 | 3,687 | +20 | +0.6 | 4,791,500 |
| 8/7 | 3,425 | 3,799 | 3,425 | 3,667 | +73 | +2.0 | 9,061,900 |
| 8/6 | 3,513 | 3,767 | 3,462 | 3,594 | +183 | +5.4 | 8,377,700 |
| 8/5 | 3,411 | 3,602 | 3,411 | 3,411 | -700 | -17.0 | 9,589,900 |
| 8/2 | 4,195 | 4,211 | 3,984 | 4,111 | -381 | -8.5 | 8,133,800 |
| 8/1 | 4,578 | 4,586 | 4,441 | 4,492 | -156 | -3.4 | 3,156,800 |
| 7/31 | 4,547 | 4,664 | 4,525 | 4,648 | +101 | +2.2 | 3,724,400 |
| 7/30 | 4,518 | 4,601 | 4,510 | 4,547 | -36 | -0.8 | 2,316,300 |
| 7/29 | 4,447 | 4,590 | 4,447 | 4,583 | +231 | +5.3 | 3,101,200 |
| 7/26 | 4,310 | 4,411 | 4,257 | 4,352 | -58 | -1.3 | 3,298,300 |
| 7/25 | 4,450 | 4,485 | 4,392 | 4,410 | -159 | -3.5 | 3,234,300 |
| 7/24 | 4,656 | 4,675 | 4,564 | 4,569 | -141 | -3.0 | 2,854,100 |
| 7/23 | 4,637 | 4,734 | 4,637 | 4,710 | +74 | +1.6 | 2,346,700 |
| 7/22 | 4,622 | 4,697 | 4,617 | 4,636 | +22 | +0.5 | 1,576,800 |
| 7/19 | 4,635 | 4,645 | 4,557 | 4,614 | -71 | -1.5 | 2,326,600 |
| 7/18 | 4,626 | 4,723 | 4,606 | 4,685 | +58 | +1.3 | 2,979,800 |
| 7/17 | 4,654 | 4,675 | 4,627 | 4,627 | -15 | -0.3 | 1,767,500 |
▶︎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
