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
4,058.6
円
(19:50)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,933 | 4,085 | 3,920 | 4,051 | +138 | +3.5 | 4,264,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/17 | 3,558 | 3,560 | 3,460 | 3,464 | -60 | -1.7 | 2,439,500 |
| 4/16 | 3,595 | 3,606 | 3,509 | 3,524 | -128 | -3.5 | 3,986,200 |
| 4/15 | 3,623 | 3,664 | 3,582 | 3,652 | -1 | +0.0 | 2,177,500 |
| 4/12 | 3,643 | 3,656 | 3,593 | 3,653 | +20 | +0.6 | 2,951,800 |
| 4/11 | 3,650 | 3,668 | 3,598 | 3,633 | -31 | -0.9 | 3,879,500 |
| 4/10 | 3,700 | 3,701 | 3,658 | 3,664 | -68 | -1.8 | 2,541,300 |
| 4/9 | 3,713 | 3,758 | 3,711 | 3,732 | +1 | +0.0 | 2,602,200 |
| 4/8 | 3,757 | 3,793 | 3,713 | 3,731 | -11 | -0.3 | 3,196,900 |
| 4/5 | 3,719 | 3,779 | 3,713 | 3,742 | -27 | -0.7 | 3,350,400 |
| 4/4 | 3,785 | 3,815 | 3,754 | 3,769 | -3 | -0.1 | 4,247,200 |
| 4/3 | 3,749 | 3,794 | 3,707 | 3,772 | -21 | -0.6 | 4,029,200 |
| 4/2 | 3,782 | 3,886 | 3,771 | 3,793 | +16 | +0.4 | 5,753,600 |
| 4/1 | 3,923 | 3,971 | 3,776 | 3,777 | -76 | -2.0 | 10,659,900 |
| 3/29 | 3,890 | 3,895 | 3,823 | 3,853 | +3 | +0.1 | 2,677,100 |
| 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 |
▶︎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
