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
3,812
円
(23:56)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,973 | 4,022 | 3,758 | 3,799 | -204 | -5.1 | 14,245,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,220 | 4,310 | 3,993 | 4,003 | -223 | -5.3 | 15,355,300 |
| 11/8 | 3,851 | 4,319 | 3,807 | 4,226 | +386 | +10.1 | 12,997,100 |
| 11/1 | 3,700 | 3,904 | 3,699 | 3,840 | +98 | +2.6 | 11,566,100 |
| 10/25 | 3,903 | 3,905 | 3,703 | 3,742 | -151 | -3.9 | 7,085,600 |
| 10/18 | 4,001 | 4,008 | 3,825 | 3,893 | -16 | -0.4 | 6,899,700 |
| 10/11 | 3,934 | 3,988 | 3,797 | 3,909 | +99 | +2.6 | 11,857,200 |
| 10/4 | 3,664 | 3,830 | 3,625 | 3,810 | +76 | +2.0 | 13,033,200 |
| 9/27 | 3,711 | 3,739 | 3,587 | 3,734 | +93 | +2.6 | 11,642,900 |
| 9/20 | 3,615 | 3,696 | 3,377 | 3,641 | +52 | +1.5 | 14,921,400 |
| 9/13 | 3,802 | 3,878 | 3,554 | 3,589 | -385 | -9.7 | 20,468,100 |
| 9/6 | 4,211 | 4,313 | 3,939 | 3,974 | -203 | -4.9 | 11,281,700 |
| 8/30 | 4,108 | 4,260 | 4,031 | 4,177 | +63 | +1.5 | 12,416,900 |
| 8/23 | 4,175 | 4,199 | 4,014 | 4,114 | -45 | -1.1 | 10,376,700 |
| 8/16 | 3,863 | 4,214 | 3,791 | 4,159 | +356 | +9.4 | 14,650,600 |
| 8/9 | 3,411 | 3,849 | 3,411 | 3,803 | -308 | -7.5 | 38,123,100 |
| 8/2 | 4,447 | 4,664 | 3,984 | 4,111 | -241 | -5.5 | 20,432,500 |
| 7/26 | 4,622 | 4,734 | 4,257 | 4,352 | -262 | -5.7 | 13,310,200 |
| 7/19 | 4,646 | 4,723 | 4,557 | 4,614 | +71 | +1.6 | 9,507,600 |
| 7/12 | 4,680 | 4,806 | 4,508 | 4,543 | -126 | -2.7 | 15,418,600 |
| 7/5 | 4,480 | 4,725 | 4,420 | 4,669 | +371 | +8.6 | 16,037,700 |
| 6/28 | 4,044 | 4,330 | 4,007 | 4,298 | +246 | +6.1 | 13,830,700 |
| 6/21 | 3,903 | 4,065 | 3,850 | 4,052 | +143 | +3.7 | 14,489,400 |
| 6/14 | 4,054 | 4,253 | 3,872 | 3,909 | -111 | -2.8 | 16,446,600 |
| 6/7 | 4,230 | 4,324 | 3,953 | 4,020 | -187 | -4.4 | 15,275,700 |
| 5/31 | 3,900 | 4,224 | 3,893 | 4,207 | +327 | +8.4 | 18,978,100 |
| 5/24 | 3,766 | 3,954 | 3,758 | 3,880 | +84 | +2.2 | 14,924,600 |
| 5/17 | 3,597 | 3,812 | 3,566 | 3,796 | +180 | +5.0 | 21,454,900 |
| 5/10 | 3,701 | 3,706 | 3,509 | 3,616 | -50 | -1.4 | 11,563,900 |
| 5/2 | 3,668 | 3,668 | 3,581 | 3,666 | +55 | +1.5 | 7,434,900 |
| 4/26 | 3,468 | 3,650 | 3,447 | 3,611 | +178 | +5.2 | 17,314,400 |
▶︎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
