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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,593 | 1,835 | 1,578 | 1,659 | +84 | +5.3 | 31,408,700 |
| 11/6 | 1,574 | 1,668 | 1,531 | 1,575 | +29 | +1.9 | 19,782,100 |
| 10/30 | 1,661 | 1,674 | 1,544 | 1,546 | -131 | -7.8 | 15,240,800 |
| 10/23 | 1,603 | 1,680 | 1,565 | 1,677 | +92 | +5.8 | 16,462,500 |
| 10/16 | 1,609 | 1,633 | 1,578 | 1,585 | -22 | -1.4 | 11,343,800 |
| 10/9 | 1,512 | 1,613 | 1,510 | 1,607 | +141 | +9.6 | 20,182,500 |
| 10/2 | 1,519 | 1,547 | 1,460 | 1,466 | -34 | -2.3 | 15,489,500 |
| 9/25 | 1,532 | 1,537 | 1,481 | 1,500 | -59 | -3.8 | 13,028,100 |
| 9/18 | 1,599 | 1,615 | 1,537 | 1,559 | -17 | -1.1 | 13,432,300 |
| 9/11 | 1,576 | 1,608 | 1,518 | 1,576 | +3 | +0.2 | 19,576,300 |
| 9/4 | 1,603 | 1,641 | 1,543 | 1,573 | -12 | -0.8 | 29,994,600 |
| 8/28 | 1,486 | 1,632 | 1,486 | 1,585 | +102 | +6.9 | 37,432,600 |
| 8/21 | 1,490 | 1,527 | 1,463 | 1,483 | -17 | -1.1 | 24,755,500 |
| 8/14 | 1,370 | 1,512 | 1,365 | 1,500 | +190 | +14.5 | 28,880,300 |
| 8/7 | 1,243 | 1,330 | 1,238 | 1,310 | +80 | +6.5 | 16,051,000 |
| 7/31 | 1,283 | 1,322 | 1,228 | 1,230 | -69 | -5.3 | 15,807,000 |
| 7/22 | 1,333 | 1,340 | 1,290 | 1,299 | -39 | -2.9 | 8,578,400 |
| 7/17 | 1,311 | 1,404 | 1,309 | 1,338 | +60 | +4.7 | 18,793,800 |
| 7/10 | 1,340 | 1,383 | 1,274 | 1,278 | -62 | -4.6 | 18,107,500 |
| 7/3 | 1,277 | 1,353 | 1,264 | 1,340 | +26 | +2.0 | 21,495,500 |
| 6/26 | 1,366 | 1,388 | 1,307 | 1,314 | -59 | -4.3 | 20,087,000 |
| 6/19 | 1,377 | 1,472 | 1,341 | 1,373 | -5 | -0.4 | 26,915,200 |
| 6/12 | 1,556 | 1,604 | 1,321 | 1,378 | -108 | -7.3 | 40,861,400 |
| 6/5 | 1,401 | 1,502 | 1,357 | 1,486 | +83 | +5.9 | 27,018,300 |
| 5/29 | 1,234 | 1,452 | 1,229 | 1,403 | +191 | +15.8 | 33,769,600 |
| 5/22 | 1,257 | 1,284 | 1,203 | 1,212 | -77 | -6.0 | 22,886,300 |
| 5/15 | 1,299 | 1,346 | 1,272 | 1,289 | -7 | -0.5 | 13,270,700 |
| 5/8 | 1,262 | 1,309 | 1,253 | 1,296 | -26 | -2.0 | 8,376,500 |
| 5/1 | 1,262 | 1,388 | 1,257 | 1,322 | +63 | +5.0 | 16,612,700 |
| 4/24 | 1,322 | 1,337 | 1,215 | 1,259 | -68 | -5.1 | 20,248,400 |
▶︎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
