！決算発表予定日 2024/05/15
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
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,012.0 (24/03/27) | 2,377.5 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,012.0 (24/03/27) | 2,998.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,668.0 | 3,668.0 | 3,581.0 | 3,666.0 | +55.0 | +1.5 | 9,138,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,468.0 | 3,650.0 | 3,447.0 | 3,611.0 | +178.0 | +5.2 | 17,314,400 |
| 4/19 | 3,623.0 | 3,664.0 | 3,399.0 | 3,433.0 | -220.0 | -6.0 | 14,286,200 |
| 4/12 | 3,757.0 | 3,793.0 | 3,593.0 | 3,653.0 | -89.0 | -2.4 | 15,171,700 |
| 4/5 | 3,923.0 | 3,971.0 | 3,707.0 | 3,742.0 | -111.0 | -2.9 | 28,040,300 |
| 3/29 | 3,900.0 | 4,012.0 | 3,822.0 | 3,853.0 | -37.0 | -1.0 | 16,604,500 |
| 3/22 | 3,640.0 | 3,943.0 | 3,638.0 | 3,890.0 | +254.0 | +7.0 | 13,325,200 |
| 3/15 | 3,690.0 | 3,748.0 | 3,541.0 | 3,636.0 | -57.0 | -1.5 | 17,246,100 |
| 3/8 | 3,493.0 | 3,717.0 | 3,488.0 | 3,693.0 | +187.0 | +5.3 | 16,568,900 |
| 3/1 | 3,360.0 | 3,525.0 | 3,318.0 | 3,506.0 | +133.0 | +3.9 | 14,469,100 |
| 2/22 | 3,406.0 | 3,455.0 | 3,266.0 | 3,373.0 | -10.0 | -0.3 | 12,834,000 |
| 2/16 | 3,129.0 | 3,390.0 | 3,073.0 | 3,383.0 | +281.0 | +9.1 | 22,145,100 |
| 2/9 | 3,096.0 | 3,145.0 | 3,042.0 | 3,102.0 | +52.0 | +1.7 | 19,051,400 |
| 2/2 | 3,199.0 | 3,267.0 | 3,034.0 | 3,050.0 | -98.0 | -3.1 | 21,866,700 |
| 1/26 | 3,120.0 | 3,249.0 | 3,100.0 | 3,148.0 | +75.0 | +2.4 | 19,152,600 |
| 1/19 | 3,115.0 | 3,198.0 | 3,057.0 | 3,073.0 | -28.0 | -0.9 | 15,638,900 |
| 1/12 | 3,128.0 | 3,169.0 | 3,039.0 | 3,101.0 | -6.0 | -0.2 | 13,793,400 |
| 1/5 | 3,021.0 | 3,111.0 | 2,998.5 | 3,107.0 | +115.0 | +3.8 | 5,560,500 |
| 12/29 | 2,999.5 | 3,027.0 | 2,919.5 | 2,992.0 | +26.5 | +0.9 | 8,171,300 |
| 12/22 | 2,937.0 | 3,004.0 | 2,853.0 | 2,965.5 | +3.0 | +0.1 | 19,049,100 |
| 12/15 | 3,116.0 | 3,145.0 | 2,926.0 | 2,962.5 | -153.5 | -4.9 | 20,077,000 |
| 12/8 | 3,194.0 | 3,283.0 | 3,101.0 | 3,116.0 | -35.0 | -1.1 | 24,100,000 |
| 12/1 | 3,180.0 | 3,224.0 | 3,044.0 | 3,151.0 | -1.0 | +0.0 | 19,837,300 |
| 11/24 | 3,008.0 | 3,179.0 | 3,003.0 | 3,152.0 | +81.0 | +2.6 | 13,364,500 |
| 11/17 | 3,059.0 | 3,183.0 | 2,962.0 | 3,071.0 | +17.0 | +0.6 | 17,449,000 |
| 11/10 | 3,266.0 | 3,282.0 | 2,880.5 | 3,054.0 | -180.0 | -5.6 | 23,770,100 |
| 11/2 | 3,060.0 | 3,309.0 | 3,040.0 | 3,234.0 | +113.0 | +3.6 | 17,163,800 |
| 10/27 | 3,082.0 | 3,123.0 | 2,996.5 | 3,121.0 | +32.0 | +1.0 | 9,918,200 |
| 10/20 | 3,130.0 | 3,190.0 | 3,065.0 | 3,089.0 | -69.0 | -2.2 | 13,489,200 |
| 10/13 | 3,139.0 | 3,238.0 | 3,128.0 | 3,158.0 | +57.0 | +1.8 | 11,972,700 |
| 10/6 | 3,061.0 | 3,158.0 | 2,994.0 | 3,101.0 | +4.0 | +0.1 | 22,273,900 |
▶︎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