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
3,792.9
円
(15:25)
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 | 3,761 | 3,785 | -53 | -1.4 | 1,683,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,230 | 4,306 | 4,229 | 4,300 | +93 | +2.2 | 2,782,900 |
| 5/31 | 4,158 | 4,224 | 4,151 | 4,207 | +67 | +1.6 | 6,318,600 |
| 5/30 | 4,100 | 4,169 | 4,059 | 4,140 | -17 | -0.4 | 3,115,500 |
| 5/29 | 4,102 | 4,208 | 4,100 | 4,157 | +75 | +1.8 | 4,121,800 |
| 5/28 | 4,008 | 4,084 | 4,007 | 4,082 | +81 | +2.0 | 2,668,800 |
| 5/27 | 3,900 | 4,001 | 3,893 | 4,001 | +121 | +3.1 | 2,753,400 |
| 5/24 | 3,816 | 3,917 | 3,816 | 3,880 | -36 | -0.9 | 2,621,700 |
| 5/23 | 3,894 | 3,926 | 3,861 | 3,916 | +56 | +1.5 | 2,330,800 |
| 5/22 | 3,900 | 3,954 | 3,841 | 3,860 | +1 | +0.0 | 3,340,200 |
| 5/21 | 3,943 | 3,954 | 3,854 | 3,859 | -17 | -0.4 | 3,483,700 |
| 5/20 | 3,766 | 3,883 | 3,758 | 3,876 | +80 | +2.1 | 3,148,200 |
| 5/17 | 3,700 | 3,812 | 3,689 | 3,796 | +129 | +3.5 | 4,919,700 |
| 5/16 | 3,780 | 3,812 | 3,632 | 3,667 | +8 | +0.2 | 6,474,500 |
| 5/15 | 3,648 | 3,710 | 3,567 | 3,659 | +33 | +0.9 | 5,605,200 |
| 5/14 | 3,602 | 3,640 | 3,566 | 3,626 | +20 | +0.6 | 2,282,300 |
| 5/13 | 3,597 | 3,624 | 3,567 | 3,606 | -10 | -0.3 | 2,173,200 |
| 5/10 | 3,588 | 3,659 | 3,578 | 3,616 | +13 | +0.4 | 2,475,700 |
| 5/9 | 3,530 | 3,607 | 3,530 | 3,603 | +93 | +2.7 | 2,663,200 |
| 5/8 | 3,595 | 3,625 | 3,509 | 3,510 | -150 | -4.1 | 4,311,800 |
| 5/7 | 3,701 | 3,706 | 3,621 | 3,660 | -6 | -0.2 | 2,113,200 |
| 5/2 | 3,635 | 3,666 | 3,620 | 3,666 | +19 | +0.5 | 1,703,500 |
| 5/1 | 3,601 | 3,667 | 3,584 | 3,647 | -2 | -0.1 | 1,983,800 |
| 4/30 | 3,668 | 3,668 | 3,581 | 3,649 | +38 | +1.1 | 3,747,600 |
| 4/26 | 3,489 | 3,650 | 3,462 | 3,611 | +133 | +3.8 | 7,807,300 |
| 4/25 | 3,497 | 3,519 | 3,447 | 3,478 | -50 | -1.4 | 2,213,600 |
| 4/24 | 3,495 | 3,533 | 3,489 | 3,528 | +21 | +0.6 | 2,574,200 |
| 4/23 | 3,535 | 3,548 | 3,492 | 3,507 | +18 | +0.5 | 2,403,100 |
| 4/22 | 3,468 | 3,515 | 3,455 | 3,489 | +56 | +1.6 | 2,316,200 |
| 4/19 | 3,476 | 3,501 | 3,399 | 3,433 | -71 | -2.0 | 3,060,100 |
| 4/18 | 3,454 | 3,516 | 3,428 | 3,504 | +40 | +1.2 | 2,622,900 |
▶︎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
