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
3,787.2
円
(14:14)
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 | 3,841 | 3,785 | 3,786 | -52 | -1.4 | 842,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 4,646 | 4,679 | 4,616 | 4,642 | +99 | +2.2 | 2,433,700 |
| 7/12 | 4,601 | 4,629 | 4,508 | 4,543 | -192 | -4.1 | 3,600,300 |
| 7/11 | 4,765 | 4,806 | 4,711 | 4,735 | -33 | -0.7 | 3,253,700 |
| 7/10 | 4,697 | 4,796 | 4,675 | 4,768 | +85 | +1.8 | 3,860,700 |
| 7/9 | 4,677 | 4,705 | 4,609 | 4,683 | +40 | +0.9 | 2,523,900 |
| 7/8 | 4,680 | 4,719 | 4,600 | 4,643 | -26 | -0.6 | 2,180,000 |
| 7/5 | 4,688 | 4,725 | 4,668 | 4,669 | -29 | -0.6 | 1,999,400 |
| 7/4 | 4,612 | 4,708 | 4,591 | 4,698 | +86 | +1.9 | 2,778,400 |
| 7/3 | 4,596 | 4,635 | 4,546 | 4,612 | -1 | +0.0 | 3,783,000 |
| 7/2 | 4,519 | 4,649 | 4,506 | 4,613 | +154 | +3.5 | 4,278,700 |
| 7/1 | 4,480 | 4,524 | 4,420 | 4,459 | +161 | +3.8 | 3,198,200 |
| 6/28 | 4,260 | 4,330 | 4,250 | 4,298 | +79 | +1.9 | 2,761,800 |
| 6/27 | 4,209 | 4,252 | 4,193 | 4,219 | +19 | +0.5 | 2,108,800 |
| 6/26 | 4,203 | 4,244 | 4,154 | 4,200 | +2 | +0.1 | 2,886,000 |
| 6/25 | 4,141 | 4,236 | 4,122 | 4,198 | +112 | +2.7 | 3,001,700 |
| 6/24 | 4,044 | 4,133 | 4,007 | 4,086 | +34 | +0.8 | 3,072,400 |
| 6/21 | 4,019 | 4,065 | 4,001 | 4,052 | +87 | +2.2 | 4,505,500 |
| 6/20 | 3,988 | 4,027 | 3,901 | 3,965 | -34 | -0.9 | 2,728,700 |
| 6/19 | 3,958 | 4,019 | 3,955 | 3,999 | +78 | +2.0 | 2,476,600 |
| 6/18 | 3,934 | 3,981 | 3,905 | 3,921 | +57 | +1.5 | 2,406,300 |
| 6/17 | 3,903 | 3,926 | 3,850 | 3,864 | -45 | -1.2 | 2,372,300 |
| 6/14 | 3,885 | 3,983 | 3,872 | 3,909 | -35 | -0.9 | 4,298,800 |
| 6/13 | 4,035 | 4,039 | 3,937 | 3,944 | -129 | -3.2 | 4,358,200 |
| 6/12 | 4,072 | 4,153 | 4,062 | 4,073 | -50 | -1.2 | 2,695,000 |
| 6/11 | 4,200 | 4,253 | 4,122 | 4,123 | -41 | -1.0 | 2,509,200 |
| 6/10 | 4,054 | 4,175 | 4,046 | 4,164 | +144 | +3.6 | 2,585,400 |
| 6/7 | 4,070 | 4,076 | 4,010 | 4,020 | -7 | -0.2 | 2,080,100 |
| 6/6 | 3,995 | 4,045 | 3,981 | 4,027 | +53 | +1.3 | 3,043,300 |
| 6/5 | 4,035 | 4,049 | 3,953 | 3,974 | -181 | -4.4 | 3,744,200 |
| 6/4 | 4,267 | 4,324 | 4,146 | 4,155 | -145 | -3.4 | 3,625,200 |
▶︎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
