7181 (株)かんぽ生命保険 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,901 | 2,935.5 | 2,747 | 2,815.5 | 1,475,300 | 2,815.50 |
| 2025-04-03 | 2,933 | 2,996 | 2,933 | 2,994 | 980,500 | 2,994 |
| 2025-04-02 | 3,095 | 3,099 | 3,035 | 3,070 | 979,000 | 3,070 |
| 2025-04-01 | 3,106 | 3,123 | 3,066 | 3,066 | 942,500 | 3,066 |
| 2025-03-31 | 3,043 | 3,077 | 3,018 | 3,036 | 1,715,600 | 3,036 |
| 2025-03-28 | 3,124 | 3,150 | 3,079 | 3,102 | 722,400 | 3,102 |
| 2025-03-27 | 3,168 | 3,204 | 3,157 | 3,200 | 964,200 | 3,200 |
| 2025-03-26 | 3,128 | 3,185 | 3,115 | 3,168 | 842,100 | 3,168 |
| 2025-03-25 | 3,119 | 3,132 | 3,104 | 3,116 | 434,500 | 3,116 |
| 2025-03-24 | 3,141 | 3,153 | 3,089 | 3,112 | 500,000 | 3,112 |
| 2025-03-21 | 3,125 | 3,156 | 3,116 | 3,140 | 892,900 | 3,140 |
| 2025-03-19 | 3,132 | 3,166 | 3,127 | 3,141 | 720,900 | 3,141 |
| 2025-03-18 | 3,130 | 3,172 | 3,118 | 3,145 | 650,400 | 3,145 |
| 2025-03-17 | 3,080 | 3,118 | 3,080 | 3,095 | 642,300 | 3,095 |
| 2025-03-14 | 3,055 | 3,088 | 3,032 | 3,078 | 809,500 | 3,078 |
| 2025-03-13 | 3,023 | 3,061 | 3,011 | 3,036 | 930,900 | 3,036 |
| 2025-03-12 | 2,881.5 | 3,053 | 2,877 | 3,023 | 1,789,000 | 3,023 |
| 2025-03-11 | 2,897 | 2,901.5 | 2,838.5 | 2,882 | 1,503,300 | 2,882 |
| 2025-03-10 | 2,901 | 2,913 | 2,866 | 2,866.5 | 1,131,000 | 2,866.50 |
| 2025-03-07 | 2,937 | 2,942 | 2,899 | 2,919 | 790,800 | 2,919 |
| 2025-03-06 | 2,935 | 2,968.5 | 2,932.5 | 2,958 | 481,500 | 2,958 |
| 2025-03-05 | 2,941 | 2,971 | 2,928.5 | 2,934 | 494,800 | 2,934 |
| 2025-03-04 | 2,962 | 2,967.5 | 2,937.5 | 2,965.5 | 518,100 | 2,965.50 |
| 2025-03-03 | 2,920.5 | 2,967.5 | 2,919 | 2,962 | 680,600 | 2,962 |
| 2025-02-28 | 2,927 | 2,933 | 2,904 | 2,911 | 929,100 | 2,911 |
| 2025-02-27 | 2,894 | 2,927 | 2,891.5 | 2,919.5 | 554,200 | 2,919.50 |
| 2025-02-26 | 2,903.5 | 2,903.5 | 2,832 | 2,892 | 923,800 | 2,892 |
| 2025-02-25 | 2,865 | 2,913.5 | 2,858.5 | 2,905 | 803,200 | 2,905 |
| 2025-02-21 | 2,858 | 2,888 | 2,856.5 | 2,872 | 617,500 | 2,872 |
| 2025-02-20 | 2,865.5 | 2,885 | 2,821.5 | 2,851 | 926,500 | 2,851 |
| 2025-02-19 | 2,899 | 2,918.5 | 2,856 | 2,856 | 778,900 | 2,856 |
| 2025-02-18 | 2,926 | 2,955 | 2,896 | 2,917 | 868,900 | 2,917 |
| 2025-02-17 | 2,911 | 2,927.5 | 2,840.5 | 2,922.5 | 2,397,600 | 2,922.50 |
| 2025-02-14 | 3,006 | 3,023 | 2,987.5 | 3,013 | 687,700 | 3,013 |
| 2025-02-13 | 2,989.5 | 3,033 | 2,986 | 3,009 | 659,600 | 3,009 |
| 2025-02-12 | 3,000 | 3,007 | 2,966 | 2,967.5 | 675,900 | 2,967.50 |
| 2025-02-10 | 3,000 | 3,005 | 2,975 | 2,990.5 | 416,400 | 2,990.50 |
| 2025-02-07 | 2,992 | 3,005 | 2,970 | 3,003 | 436,600 | 3,003 |
| 2025-02-06 | 3,014 | 3,029 | 2,993.5 | 2,996.5 | 342,300 | 2,996.50 |
| 2025-02-05 | 3,012 | 3,045 | 2,992.5 | 3,010 | 431,400 | 3,010 |
| 2025-02-04 | 3,040 | 3,048 | 3,003 | 3,004 | 492,000 | 3,004 |
| 2025-02-03 | 3,002 | 3,024 | 2,984 | 2,997.5 | 727,700 | 2,997.50 |
| 2025-01-31 | 3,043 | 3,052 | 3,017 | 3,032 | 529,400 | 3,032 |
| 2025-01-30 | 3,040 | 3,053 | 3,019 | 3,051 | 372,900 | 3,051 |
| 2025-01-29 | 3,035 | 3,038 | 3,016 | 3,032 | 349,500 | 3,032 |
| 2025-01-28 | 2,990 | 3,034 | 2,982 | 3,016 | 745,800 | 3,016 |
| 2025-01-27 | 2,973 | 2,989 | 2,965.5 | 2,969.5 | 652,700 | 2,969.50 |
| 2025-01-24 | 2,927.5 | 2,952.5 | 2,914.5 | 2,934 | 477,700 | 2,934 |
| 2025-01-23 | 2,915 | 2,919 | 2,882 | 2,913 | 591,500 | 2,913 |
| 2025-01-22 | 2,893.5 | 2,898.5 | 2,872 | 2,883.5 | 621,800 | 2,883.50 |
| 2025-01-21 | 2,925 | 2,926.5 | 2,875 | 2,891 | 482,700 | 2,891 |
| 2025-01-20 | 2,919 | 2,927.5 | 2,889.5 | 2,909 | 479,100 | 2,909 |
| 2025-01-17 | 2,921.5 | 2,931.5 | 2,892.5 | 2,910 | 631,600 | 2,910 |
| 2025-01-16 | 2,941.5 | 2,974.5 | 2,931.5 | 2,937.5 | 725,900 | 2,937.50 |
| 2025-01-15 | 2,933 | 2,937 | 2,909.5 | 2,931.5 | 1,063,100 | 2,931.50 |
| 2025-01-14 | 2,933.5 | 2,943 | 2,864.5 | 2,883 | 802,500 | 2,883 |
| 2025-01-10 | 2,925 | 2,927 | 2,863 | 2,885.5 | 1,076,600 | 2,885.50 |
| 2025-01-09 | 2,932.5 | 2,938.5 | 2,894 | 2,921 | 906,500 | 2,921 |
| 2025-01-08 | 2,933 | 2,975 | 2,916 | 2,971.5 | 1,252,200 | 2,971.50 |
| 2025-01-07 | 2,931.5 | 2,936 | 2,886 | 2,926 | 875,800 | 2,926 |
| 2025-01-06 | 2,935 | 2,935 | 2,890 | 2,928.5 | 609,100 | 2,928.50 |
分割・併合履歴 ： なし