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
3,832.4
円
(11:29)
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 | 3,786 | 3,829 | +30 | +0.8 | 6,314,500 |
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 | 3,650 | 3,447 | 3,611 | +178 | +5.2 | 17,314,400 |
| 4/19 | 3,623 | 3,664 | 3,399 | 3,433 | -220 | -6.0 | 14,286,200 |
| 4/12 | 3,757 | 3,793 | 3,593 | 3,653 | -89 | -2.4 | 15,171,700 |
| 4/5 | 3,923 | 3,971 | 3,707 | 3,742 | -111 | -2.9 | 28,040,300 |
| 3/29 | 3,900 | 4,012 | 3,822 | 3,853 | -37 | -1.0 | 16,604,500 |
| 3/22 | 3,640 | 3,943 | 3,638 | 3,890 | +254 | +7.0 | 13,325,200 |
| 3/15 | 3,690 | 3,748 | 3,541 | 3,636 | -57 | -1.5 | 17,246,100 |
| 3/8 | 3,493 | 3,717 | 3,488 | 3,693 | +187 | +5.3 | 16,568,900 |
| 3/1 | 3,360 | 3,525 | 3,318 | 3,506 | +133 | +3.9 | 14,469,100 |
| 2/22 | 3,406 | 3,455 | 3,266 | 3,373 | -10 | -0.3 | 12,834,000 |
| 2/16 | 3,129 | 3,390 | 3,073 | 3,383 | +281 | +9.1 | 22,145,100 |
| 2/9 | 3,096 | 3,145 | 3,042 | 3,102 | +52 | +1.7 | 19,051,400 |
| 2/2 | 3,199 | 3,267 | 3,034 | 3,050 | -98 | -3.1 | 21,866,700 |
| 1/26 | 3,120 | 3,249 | 3,100 | 3,148 | +75 | +2.4 | 19,152,600 |
| 1/19 | 3,115 | 3,198 | 3,057 | 3,073 | -28 | -0.9 | 15,638,900 |
| 1/12 | 3,128 | 3,169 | 3,039 | 3,101 | -6 | -0.2 | 13,793,400 |
| 1/5 | 3,021 | 3,111 | 2,998 | 3,107 | +115 | +3.8 | 5,560,500 |
| 12/29 | 2,999 | 3,027 | 2,919 | 2,992 | +27 | +0.9 | 8,171,300 |
| 12/22 | 2,937 | 3,004 | 2,853 | 2,965 | +3 | +0.1 | 19,049,100 |
| 12/15 | 3,116 | 3,145 | 2,926 | 2,962 | -154 | -4.9 | 20,077,000 |
| 12/8 | 3,194 | 3,283 | 3,101 | 3,116 | -35 | -1.1 | 24,100,000 |
| 12/1 | 3,180 | 3,224 | 3,044 | 3,151 | -1 | +0.0 | 19,837,300 |
| 11/24 | 3,008 | 3,179 | 3,003 | 3,152 | +81 | +2.6 | 13,364,500 |
| 11/17 | 3,059 | 3,183 | 2,962 | 3,071 | +17 | +0.6 | 17,449,000 |
| 11/10 | 3,266 | 3,282 | 2,880 | 3,054 | -180 | -5.6 | 23,770,100 |
| 11/2 | 3,060 | 3,309 | 3,040 | 3,234 | +113 | +3.6 | 17,163,800 |
| 10/27 | 3,082 | 3,123 | 2,996 | 3,121 | +32 | +1.0 | 9,918,200 |
| 10/20 | 3,130 | 3,190 | 3,065 | 3,089 | -69 | -2.2 | 13,489,200 |
| 10/13 | 3,139 | 3,238 | 3,128 | 3,158 | +57 | +1.8 | 11,972,700 |
| 10/6 | 3,061 | 3,158 | 2,994 | 3,101 | +4 | +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
