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) |
|---|---|---|---|---|---|---|---|
| 3/7 | 3,657 | 3,696 | 3,643 | 3,665 | +60 | +1.7 | 3,525,000 |
| 3/6 | 3,591 | 3,605 | 3,552 | 3,605 | +14 | +0.4 | 2,611,500 |
| 3/5 | 3,570 | 3,604 | 3,529 | 3,591 | +67 | +1.9 | 3,737,400 |
| 3/4 | 3,493 | 3,533 | 3,488 | 3,524 | +18 | +0.5 | 2,587,500 |
| 3/1 | 3,440 | 3,525 | 3,426 | 3,506 | +98 | +2.9 | 3,274,400 |
| 2/29 | 3,397 | 3,428 | 3,373 | 3,408 | +29 | +0.9 | 3,838,500 |
| 2/28 | 3,394 | 3,409 | 3,352 | 3,379 | -6 | -0.2 | 2,091,000 |
| 2/27 | 3,338 | 3,410 | 3,332 | 3,385 | +24 | +0.7 | 2,868,100 |
| 2/26 | 3,360 | 3,404 | 3,318 | 3,361 | -12 | -0.4 | 2,397,100 |
| 2/22 | 3,341 | 3,391 | 3,335 | 3,373 | +62 | +1.9 | 2,847,600 |
| 2/21 | 3,360 | 3,365 | 3,266 | 3,311 | -91 | -2.7 | 4,408,800 |
| 2/20 | 3,445 | 3,448 | 3,375 | 3,402 | -43 | -1.3 | 2,668,900 |
| 2/19 | 3,406 | 3,455 | 3,392 | 3,445 | +62 | +1.8 | 2,908,700 |
| 2/16 | 3,270 | 3,390 | 3,240 | 3,383 | +183 | +5.7 | 6,674,800 |
| 2/15 | 3,247 | 3,292 | 3,192 | 3,200 | +18 | +0.6 | 4,817,000 |
| 2/14 | 3,197 | 3,229 | 3,073 | 3,182 | -12 | -0.4 | 5,831,700 |
| 2/13 | 3,129 | 3,234 | 3,115 | 3,194 | +92 | +3.0 | 4,821,600 |
| 2/9 | 3,104 | 3,127 | 3,062 | 3,102 | -21 | -0.7 | 3,100,700 |
| 2/8 | 3,072 | 3,135 | 3,071 | 3,123 | +58 | +1.9 | 3,678,900 |
| 2/7 | 3,053 | 3,073 | 3,042 | 3,065 | +7 | +0.2 | 3,597,000 |
| 2/6 | 3,102 | 3,122 | 3,058 | 3,058 | -64 | -2.1 | 4,242,100 |
| 2/5 | 3,096 | 3,145 | 3,075 | 3,122 | +72 | +2.4 | 4,432,700 |
| 2/2 | 3,105 | 3,130 | 3,034 | 3,050 | -94 | -3.0 | 6,333,900 |
| 2/1 | 3,237 | 3,244 | 3,102 | 3,144 | -117 | -3.6 | 5,494,700 |
| 1/31 | 3,195 | 3,267 | 3,189 | 3,261 | +58 | +1.8 | 3,242,500 |
| 1/30 | 3,217 | 3,242 | 3,200 | 3,203 | -24 | -0.7 | 3,234,400 |
| 1/29 | 3,199 | 3,235 | 3,190 | 3,227 | +79 | +2.5 | 3,561,200 |
| 1/26 | 3,181 | 3,184 | 3,144 | 3,148 | -33 | -1.0 | 4,190,800 |
| 1/25 | 3,229 | 3,249 | 3,165 | 3,181 | -48 | -1.5 | 3,321,800 |
| 1/24 | 3,134 | 3,231 | 3,131 | 3,229 | +97 | +3.1 | 5,012,000 |
▶︎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
