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
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,287 | 2,307 | 2,172 | 2,193 | -124 | -5.4 | 24,978,300 |
| 6/4 | 2,275 | 2,323 | 2,223 | 2,317 | +9 | +0.4 | 20,010,400 |
| 5/28 | 2,209 | 2,315 | 2,186 | 2,308 | +134 | +6.2 | 31,036,200 |
| 5/21 | 2,091 | 2,225 | 2,032 | 2,174 | +126 | +6.2 | 31,152,900 |
| 5/14 | 2,044 | 2,071 | 1,975 | 2,048 | -1 | -0.1 | 19,171,700 |
| 5/7 | 2,005 | 2,053 | 1,986 | 2,049 | +84 | +4.3 | 8,514,100 |
| 4/30 | 1,945 | 1,995 | 1,901 | 1,965 | +21 | +1.1 | 13,543,400 |
| 4/23 | 2,030 | 2,030 | 1,896 | 1,944 | -88 | -4.3 | 16,108,200 |
| 4/16 | 2,011 | 2,040 | 1,961 | 2,032 | +34 | +1.7 | 18,640,300 |
| 4/9 | 2,095 | 2,143 | 1,988 | 1,998 | -84 | -4.0 | 23,229,200 |
| 4/2 | 1,999 | 2,181 | 1,891 | 2,082 | +106 | +5.4 | 40,004,300 |
| 3/26 | 2,020 | 2,041 | 1,861 | 1,976 | -60 | -3.0 | 28,233,000 |
| 3/19 | 1,940 | 2,047 | 1,911 | 2,036 | +123 | +6.4 | 25,136,600 |
| 3/12 | 1,926 | 1,946 | 1,873 | 1,913 | +27 | +1.4 | 21,517,200 |
| 3/5 | 1,870 | 1,924 | 1,842 | 1,886 | +17 | +0.9 | 18,525,000 |
| 2/26 | 1,910 | 1,940 | 1,869 | 1,869 | -2 | -0.1 | 15,127,500 |
| 2/19 | 1,882 | 1,963 | 1,859 | 1,871 | +54 | +3.0 | 24,871,700 |
| 2/12 | 1,785 | 1,834 | 1,770 | 1,817 | +58 | +3.3 | 16,229,600 |
| 2/5 | 1,594 | 1,798 | 1,591 | 1,759 | +173 | +10.9 | 23,544,900 |
| 1/29 | 1,642 | 1,658 | 1,577 | 1,586 | -60 | -3.7 | 25,990,800 |
| 1/22 | 1,734 | 1,739 | 1,634 | 1,646 | -111 | -6.3 | 17,442,300 |
| 1/15 | 1,753 | 1,799 | 1,739 | 1,757 | -14 | -0.8 | 16,110,300 |
| 1/8 | 1,540 | 1,776 | 1,506 | 1,771 | +219 | +14.1 | 35,754,000 |
| 12/30 | 1,541 | 1,570 | 1,526 | 1,552 | +15 | +1.0 | 7,624,500 |
| 12/25 | 1,584 | 1,588 | 1,509 | 1,537 | -53 | -3.3 | 17,281,000 |
| 12/18 | 1,654 | 1,672 | 1,562 | 1,590 | -54 | -3.3 | 20,855,100 |
| 12/11 | 1,672 | 1,706 | 1,630 | 1,644 | -13 | -0.8 | 20,495,500 |
| 12/4 | 1,645 | 1,730 | 1,626 | 1,657 | -18 | -1.1 | 39,253,500 |
| 11/27 | 1,683 | 1,720 | 1,647 | 1,675 | +32 | +2.0 | 25,145,100 |
| 11/20 | 1,698 | 1,759 | 1,633 | 1,643 | -16 | -1.0 | 29,296,200 |
▶︎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
