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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,356 | 1,370 | 1,309 | 1,327 | -56 | -4.1 | 17,023,200 |
| 4/10 | 1,267 | 1,396 | 1,256 | 1,383 | +123 | +9.8 | 25,659,700 |
| 4/3 | 1,251 | 1,339 | 1,232 | 1,260 | -93 | -6.9 | 28,218,600 |
| 3/27 | 1,155 | 1,399 | 1,113 | 1,353 | +209 | +18.3 | 43,324,100 |
| 3/19 | 1,101 | 1,189 | 1,018 | 1,144 | +64 | +5.9 | 40,646,300 |
| 3/13 | 1,250 | 1,278 | 1,021 | 1,080 | -257 | -19.2 | 46,575,300 |
| 3/6 | 1,433 | 1,475 | 1,331 | 1,337 | -141 | -9.5 | 33,131,500 |
| 2/28 | 1,566 | 1,605 | 1,458 | 1,478 | -166 | -10.1 | 24,458,700 |
| 2/21 | 1,680 | 1,690 | 1,624 | 1,644 | -88 | -5.1 | 19,063,200 |
| 2/14 | 1,756 | 1,800 | 1,717 | 1,732 | -39 | -2.2 | 11,706,900 |
| 2/7 | 1,625 | 1,784 | 1,620 | 1,771 | +115 | +6.9 | 19,223,100 |
| 1/31 | 1,655 | 1,679 | 1,633 | 1,656 | -45 | -2.7 | 19,295,400 |
| 1/24 | 1,748 | 1,752 | 1,694 | 1,701 | -29 | -1.7 | 15,152,900 |
| 1/17 | 1,777 | 1,777 | 1,723 | 1,730 | -31 | -1.8 | 14,156,100 |
| 1/10 | 1,786 | 1,795 | 1,722 | 1,761 | -55 | -3.0 | 26,546,400 |
| 12/30 | 1,831 | 1,833 | 1,813 | 1,816 | -23 | -1.3 | 2,363,700 |
| 12/27 | 1,868 | 1,873 | 1,822 | 1,839 | -22 | -1.2 | 11,555,700 |
| 12/20 | 1,871 | 1,885 | 1,848 | 1,861 | -11 | -0.6 | 16,457,100 |
| 12/13 | 1,839 | 1,891 | 1,799 | 1,872 | +70 | +3.9 | 20,518,000 |
| 12/6 | 1,785 | 1,819 | 1,740 | 1,802 | +39 | +2.2 | 30,845,300 |
| 11/29 | 1,750 | 1,807 | 1,738 | 1,763 | +23 | +1.3 | 19,543,500 |
| 11/22 | 1,823 | 1,830 | 1,690 | 1,740 | -101 | -5.5 | 24,580,000 |
| 11/15 | 1,887 | 1,899 | 1,780 | 1,841 | -28 | -1.5 | 20,558,700 |
| 11/8 | 1,814 | 1,889 | 1,787 | 1,869 | +135 | +7.8 | 20,847,400 |
| 11/1 | 1,792 | 1,846 | 1,726 | 1,734 | -53 | -3.0 | 25,246,100 |
| 10/25 | 1,741 | 1,813 | 1,735 | 1,787 | +50 | +2.9 | 19,062,600 |
| 10/18 | 1,702 | 1,755 | 1,697 | 1,737 | +72 | +4.3 | 19,204,700 |
| 10/11 | 1,653 | 1,672 | 1,602 | 1,665 | +41 | +2.5 | 18,455,300 |
| 10/4 | 1,617 | 1,708 | 1,611 | 1,624 | -16 | -1.0 | 26,042,100 |
| 9/27 | 1,615 | 1,658 | 1,599 | 1,640 | +23 | +1.4 | 14,743,000 |
▶︎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
