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
3,770
円
取引時間外
(21:48)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,829 | 3,903 | 3,761 | 3,785 | -14 | -0.4 | 9,108,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,665 | 1,670 | 1,612 | 1,617 | -48 | -2.9 | 17,233,200 |
| 9/13 | 1,499 | 1,670 | 1,498 | 1,665 | +165 | +11.0 | 33,536,600 |
| 9/6 | 1,438 | 1,521 | 1,435 | 1,500 | +52 | +3.6 | 14,632,300 |
| 8/30 | 1,374 | 1,457 | 1,371 | 1,448 | +16 | +1.1 | 18,504,100 |
| 8/23 | 1,368 | 1,443 | 1,357 | 1,432 | +70 | +5.1 | 19,510,200 |
| 8/16 | 1,403 | 1,405 | 1,333 | 1,362 | -69 | -4.8 | 23,078,000 |
| 8/9 | 1,513 | 1,515 | 1,412 | 1,431 | -111 | -7.2 | 23,977,800 |
| 8/2 | 1,587 | 1,612 | 1,527 | 1,542 | -50 | -3.1 | 18,786,500 |
| 7/26 | 1,603 | 1,611 | 1,584 | 1,592 | -22 | -1.4 | 11,918,000 |
| 7/19 | 1,649 | 1,649 | 1,586 | 1,614 | -32 | -1.9 | 14,754,300 |
| 7/12 | 1,642 | 1,657 | 1,618 | 1,646 | +16 | +1.0 | 15,103,800 |
| 7/5 | 1,672 | 1,676 | 1,627 | 1,630 | +5 | +0.3 | 15,143,200 |
| 6/28 | 1,592 | 1,637 | 1,570 | 1,625 | +22 | +1.4 | 20,730,500 |
| 6/21 | 1,625 | 1,636 | 1,592 | 1,603 | -22 | -1.4 | 19,422,300 |
| 6/14 | 1,652 | 1,660 | 1,601 | 1,625 | -12 | -0.7 | 20,027,900 |
| 6/7 | 1,538 | 1,651 | 1,536 | 1,637 | +63 | +4.0 | 24,353,100 |
| 5/31 | 1,612 | 1,630 | 1,548 | 1,574 | -31 | -1.9 | 29,662,100 |
| 5/24 | 1,574 | 1,616 | 1,573 | 1,605 | +23 | +1.5 | 20,769,000 |
| 5/17 | 1,514 | 1,606 | 1,480 | 1,582 | +49 | +3.2 | 24,690,400 |
| 5/10 | 1,613 | 1,613 | 1,515 | 1,533 | -62 | -3.9 | 21,323,100 |
| 4/26 | 1,615 | 1,615 | 1,572 | 1,595 | -28 | -1.7 | 22,791,100 |
| 4/19 | 1,612 | 1,678 | 1,608 | 1,623 | +43 | +2.7 | 25,792,700 |
| 4/12 | 1,664 | 1,665 | 1,574 | 1,580 | -71 | -4.3 | 22,177,300 |
| 4/5 | 1,553 | 1,653 | 1,547 | 1,651 | +113 | +7.4 | 27,031,200 |
| 3/29 | 1,567 | 1,607 | 1,512 | 1,538 | -66 | -4.1 | 38,871,800 |
| 3/22 | 1,619 | 1,652 | 1,578 | 1,604 | -6 | -0.4 | 26,695,100 |
| 3/15 | 1,590 | 1,660 | 1,582 | 1,610 | +5 | +0.3 | 30,196,900 |
| 3/8 | 1,741 | 1,751 | 1,600 | 1,605 | -108 | -6.3 | 25,868,300 |
| 3/1 | 1,717 | 1,739 | 1,685 | 1,713 | ー | ー | 19,470,600 |
▶︎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
