7181 (株)かんぽ生命保険 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,854 | 2,905 | 2,852 | 2,901.5 | 1,444,000 | 2,901.50 |
| 2024-05-01 | 2,901.5 | 2,913 | 2,861.5 | 2,876.5 | 1,316,600 | 2,876.50 |
| 2024-04-30 | 2,987 | 2,993.5 | 2,915 | 2,951.5 | 1,093,300 | 2,951.50 |
| 2024-04-26 | 2,944.5 | 2,996.5 | 2,933 | 2,959.5 | 1,052,900 | 2,959.50 |
| 2024-04-25 | 2,993.5 | 3,003 | 2,951 | 2,951 | 680,200 | 2,951 |
| 2024-04-24 | 2,940 | 3,008 | 2,926 | 3,001 | 1,050,700 | 3,001 |
| 2024-04-23 | 2,934 | 2,957.5 | 2,929.5 | 2,938 | 598,400 | 2,938 |
| 2024-04-22 | 2,909 | 2,948.5 | 2,887 | 2,925.5 | 525,400 | 2,925.50 |
| 2024-04-19 | 2,915 | 2,935 | 2,847.5 | 2,872 | 843,000 | 2,872 |
| 2024-04-18 | 2,885 | 2,911.5 | 2,863.5 | 2,902.5 | 858,000 | 2,902.50 |
| 2024-04-17 | 2,938 | 2,945 | 2,873 | 2,879 | 1,063,600 | 2,879 |
| 2024-04-16 | 3,028 | 3,034 | 2,938.5 | 2,942.5 | 1,125,800 | 2,942.50 |
| 2024-04-15 | 2,991.5 | 3,059 | 2,972 | 3,043 | 839,500 | 3,043 |
| 2024-04-12 | 3,000 | 3,037 | 2,976.5 | 3,027 | 1,206,700 | 3,027 |
| 2024-04-11 | 2,962 | 2,973.5 | 2,921.5 | 2,965 | 570,300 | 2,965 |
| 2024-04-10 | 2,987.5 | 2,993.5 | 2,953 | 2,965 | 690,800 | 2,965 |
| 2024-04-09 | 2,950 | 2,997.5 | 2,944.5 | 2,993.5 | 1,102,400 | 2,993.50 |
| 2024-04-08 | 2,914.5 | 2,951 | 2,911 | 2,950.5 | 998,800 | 2,950.50 |
| 2024-04-05 | 2,871 | 2,908.5 | 2,837 | 2,886 | 1,204,700 | 2,886 |
| 2024-04-04 | 2,892 | 2,956 | 2,880 | 2,918 | 1,388,000 | 2,918 |
| 2024-04-03 | 2,799 | 2,895 | 2,792 | 2,871 | 1,276,100 | 2,871 |
| 2024-04-02 | 2,850 | 2,904 | 2,821.5 | 2,837.5 | 1,000,100 | 2,837.50 |
| 2024-04-01 | 2,914.5 | 2,928.5 | 2,837.5 | 2,860 | 991,600 | 2,860 |
| 2024-03-29 | 2,910.5 | 2,925 | 2,874 | 2,905.5 | 801,400 | 2,905.50 |
| 2024-03-28 | 2,922 | 2,930 | 2,841 | 2,889.5 | 1,515,800 | 2,889.50 |
| 2024-03-27 | 3,042 | 3,060 | 2,956 | 2,973 | 1,997,900 | 2,973 |
| 2024-03-26 | 3,001 | 3,025 | 2,971.5 | 3,005 | 1,064,700 | 3,005 |
| 2024-03-25 | 2,984 | 3,017 | 2,940.5 | 2,982.5 | 1,865,700 | 2,982.50 |
| 2024-03-22 | 2,951.5 | 2,983 | 2,935 | 2,981 | 1,043,500 | 2,981 |
| 2024-03-21 | 2,904.5 | 2,937 | 2,895 | 2,937 | 1,410,700 | 2,937 |
| 2024-03-19 | 2,821 | 2,921 | 2,820.5 | 2,884.5 | 1,243,400 | 2,884.50 |
| 2024-03-18 | 2,817.5 | 2,844 | 2,804 | 2,834 | 1,053,800 | 2,834 |
| 2024-03-15 | 2,798 | 2,822.5 | 2,775 | 2,792 | 1,278,400 | 2,792 |
| 2024-03-14 | 2,808 | 2,826.5 | 2,786 | 2,799 | 808,700 | 2,799 |
| 2024-03-13 | 2,839 | 2,847 | 2,781 | 2,816 | 838,700 | 2,816 |
| 2024-03-12 | 2,835.5 | 2,837 | 2,742 | 2,798.5 | 1,034,900 | 2,798.50 |
| 2024-03-11 | 2,895.5 | 2,905 | 2,784.5 | 2,822 | 1,109,700 | 2,822 |
| 2024-03-08 | 2,888 | 2,932.5 | 2,872.5 | 2,899 | 1,030,900 | 2,899 |
| 2024-03-07 | 2,926 | 3,008 | 2,911.5 | 2,938 | 1,421,400 | 2,938 |
| 2024-03-06 | 2,880 | 2,926 | 2,872 | 2,926 | 1,021,600 | 2,926 |
| 2024-03-05 | 2,897 | 2,897.5 | 2,840 | 2,870 | 1,059,500 | 2,870 |
| 2024-03-04 | 2,859.5 | 2,887.5 | 2,848 | 2,870 | 1,766,100 | 2,870 |
| 2024-03-01 | 2,770 | 2,877 | 2,769 | 2,855.5 | 2,015,400 | 2,855.50 |
| 2024-02-29 | 2,739 | 2,762 | 2,731.5 | 2,762 | 2,220,000 | 2,762 |
| 2024-02-28 | 2,713 | 2,759 | 2,688.5 | 2,703.5 | 1,135,500 | 2,703.50 |
| 2024-02-27 | 2,708 | 2,755.5 | 2,708 | 2,719.5 | 1,080,100 | 2,719.50 |
| 2024-02-26 | 2,720 | 2,728 | 2,697 | 2,716 | 1,127,300 | 2,716 |
| 2024-02-22 | 2,657.5 | 2,729 | 2,655 | 2,721 | 1,150,400 | 2,721 |
| 2024-02-21 | 2,671 | 2,687 | 2,635.5 | 2,653 | 909,700 | 2,653 |
| 2024-02-20 | 2,689 | 2,706 | 2,675 | 2,678.5 | 901,800 | 2,678.50 |
| 2024-02-19 | 2,676.5 | 2,714.5 | 2,673 | 2,694.5 | 949,900 | 2,694.50 |
| 2024-02-16 | 2,625 | 2,671 | 2,619 | 2,656 | 1,223,000 | 2,656 |
| 2024-02-15 | 2,709 | 2,720 | 2,608 | 2,609.5 | 3,281,100 | 2,609.50 |
| 2024-02-14 | 2,800 | 2,856 | 2,790 | 2,791 | 1,454,000 | 2,791 |
| 2024-02-13 | 2,762.5 | 2,825 | 2,752 | 2,818.5 | 1,608,400 | 2,818.50 |
| 2024-02-09 | 2,738 | 2,763.5 | 2,722.5 | 2,750.5 | 702,600 | 2,750.50 |
| 2024-02-08 | 2,753.5 | 2,787 | 2,739 | 2,750.5 | 1,015,200 | 2,750.50 |
| 2024-02-07 | 2,705.5 | 2,738.5 | 2,697 | 2,735 | 773,500 | 2,735 |
| 2024-02-06 | 2,748 | 2,749 | 2,707 | 2,712 | 848,400 | 2,712 |
| 2024-02-05 | 2,721 | 2,773 | 2,696.5 | 2,751 | 1,056,000 | 2,751 |
| 2024-02-02 | 2,709 | 2,710.5 | 2,677 | 2,701.5 | 1,081,600 | 2,701.50 |
| 2024-02-01 | 2,734.5 | 2,738.5 | 2,691 | 2,709 | 2,068,800 | 2,709 |
| 2024-01-31 | 2,720 | 2,774.5 | 2,714 | 2,774 | 1,172,500 | 2,774 |
| 2024-01-30 | 2,715 | 2,716 | 2,699 | 2,707 | 564,100 | 2,707 |
| 2024-01-29 | 2,681 | 2,727 | 2,681 | 2,722 | 665,900 | 2,722 |
| 2024-01-26 | 2,718.5 | 2,718.5 | 2,668.5 | 2,668.5 | 815,200 | 2,668.50 |
| 2024-01-25 | 2,730 | 2,742.5 | 2,717 | 2,721 | 687,900 | 2,721 |
| 2024-01-24 | 2,664.5 | 2,724 | 2,661.5 | 2,723 | 1,099,300 | 2,723 |
| 2024-01-23 | 2,694 | 2,699.5 | 2,659.5 | 2,671.5 | 750,800 | 2,671.50 |
| 2024-01-22 | 2,650 | 2,683 | 2,640.5 | 2,681.5 | 625,000 | 2,681.50 |
| 2024-01-19 | 2,670 | 2,676 | 2,627 | 2,636.5 | 658,700 | 2,636.50 |
| 2024-01-18 | 2,668.5 | 2,677.5 | 2,638 | 2,641.5 | 723,300 | 2,641.50 |
| 2024-01-17 | 2,664 | 2,704.5 | 2,655.5 | 2,662.5 | 995,400 | 2,662.50 |
| 2024-01-16 | 2,673 | 2,675.5 | 2,634 | 2,645 | 588,800 | 2,645 |
| 2024-01-15 | 2,635.5 | 2,667.5 | 2,635.5 | 2,659 | 703,700 | 2,659 |
| 2024-01-12 | 2,640 | 2,640 | 2,598 | 2,625.5 | 1,114,500 | 2,625.50 |
| 2024-01-11 | 2,624.5 | 2,662 | 2,623 | 2,627 | 1,208,900 | 2,627 |
| 2024-01-10 | 2,648 | 2,650.5 | 2,621.5 | 2,629 | 1,147,900 | 2,629 |
| 2024-01-09 | 2,703 | 2,738.5 | 2,653.5 | 2,668 | 1,911,000 | 2,668 |
| 2024-01-05 | 2,629 | 2,675.5 | 2,624.5 | 2,662 | 1,567,500 | 2,662 |
| 2024-01-04 | 2,554 | 2,603.5 | 2,511 | 2,589 | 1,749,400 | 2,589 |
分割・併合履歴 ： なし
