1. HOME >
  2. 株価時系列 >
  3. 7181 >
  4. 2023年

7181 (株)かんぽ生命保険 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,4892,507.52,480.52,504720,7002,504
2023-12-282,458.52,4852,458.52,468.5618,2002,468.50
2023-12-272,480.52,4882,4642,475849,7002,475
2023-12-262,4802,4852,4552,473532,7002,473
2023-12-252,4972,4982,468.52,473355,2002,473
2023-12-222,467.52,499.52,4622,479796,7002,479
2023-12-212,4422,4792,424.52,464.51,497,6002,464.50
2023-12-202,465.52,488.52,4332,4371,254,3002,437
2023-12-192,5192,5362,469.52,484.51,333,0002,484.50
2023-12-182,495.52,5142,452.52,4991,027,1002,499
2023-12-152,5002,528.52,4792,516.51,631,2002,516.50
2023-12-142,6262,6372,526.52,527.51,542,9002,527.50
2023-12-132,6602,677.52,6462,668.5738,0002,668.50
2023-12-122,675.52,6762,6352,643791,5002,643
2023-12-112,699.52,699.52,660.52,676.5890,6002,676.50
2023-12-082,672.52,7122,651.52,679.51,441,9002,679.50
2023-12-072,643.52,6672,6232,6651,195,8002,665
2023-12-062,6242,6532,6102,6511,349,8002,651
2023-12-052,693.52,696.52,6032,610.51,637,6002,610.50
2023-12-042,7002,722.52,651.52,6761,703,8002,676
2023-12-012,780.52,7912,723.52,7471,442,9002,747
2023-11-302,718.52,7772,713.52,7652,081,0002,765
2023-11-292,7782,7962,741.52,743910,8002,743
2023-11-282,8272,8512,793.52,806.5770,0002,806.50
2023-11-272,8502,8552,801.52,849835,1002,849
2023-11-242,840.52,8432,8162,833.5594,9002,833.50
2023-11-222,822.52,8432,805.52,807.5579,6002,807.50
2023-11-212,8242,842.52,7952,801.5870,6002,801.50
2023-11-202,7872,8682,7872,8241,479,9002,824
2023-11-172,767.52,8952,764.52,8871,721,9002,887
2023-11-162,784.52,8212,7832,805949,3002,805
2023-11-152,8182,822.52,7082,7711,894,1002,771
2023-11-142,8502,895.52,8062,841.51,276,1002,841.50
2023-11-132,750.52,8042,7502,801.51,050,8002,801.50
2023-11-102,7222,769.52,7142,763.5941,5002,763.50
2023-11-092,690.52,7212,636.52,703.51,393,3002,703.50
2023-11-082,8232,839.52,6792,707.51,764,2002,707.50
2023-11-072,8602,9012,8482,8491,222,4002,849
2023-11-062,9132,9212,870.52,8821,652,0002,882
2023-11-022,9662,9682,9152,9241,407,2002,924
2023-11-012,930.52,977.52,930.52,961.52,420,1002,961.50
2023-10-312,8512,899.52,8212,896.52,315,3002,896.50
2023-10-302,775.52,818.52,7712,794.54,172,8002,794.50
2023-10-272,7722,8132,739.52,8131,690,5002,813
2023-10-262,768.52,788.52,734.52,7591,085,5002,759
2023-10-252,709.52,7832,706.52,765.51,298,6002,765.50
2023-10-242,6922,7222,666.52,709.5922,5002,709.50
2023-10-232,716.52,724.52,7042,712.5872,6002,712.50
2023-10-202,7262,755.52,7062,717995,9002,717
2023-10-192,7152,7482,7072,716846,9002,716
2023-10-182,7002,7592,6852,7432,393,9002,743
2023-10-172,6602,6752,6362,6601,012,2002,660
2023-10-162,6312,656.52,6202,649.51,005,6002,649.50
2023-10-132,6872,693.52,648.52,656896,3002,656
2023-10-122,670.52,6982,6592,688.51,589,7002,688.50
2023-10-112,646.52,6662,6232,651.5946,9002,651.50
2023-10-102,650.52,6832,6402,669.51,867,0002,669.50
2023-10-062,5682,6232,552.52,6171,567,5002,617
2023-10-052,5002,5682,499.52,5681,442,5002,568
2023-10-042,5302,5392,4932,5051,125,4002,505
2023-10-032,5852,5892,538.52,559.51,639,5002,559.50
2023-10-022,520.52,594.52,520.52,5641,435,0002,564
2023-09-292,5522,568.52,4932,520.51,625,3002,520.50
2023-09-282,5582,5872,5412,5551,740,5002,555
2023-09-272,598.52,6112,5642,605.51,988,8002,605.50
2023-09-262,5512,5992,543.52,5851,440,7002,585
2023-09-252,565.52,565.52,531.52,533842,1002,533
2023-09-222,5652,5882,535.52,573.51,267,5002,573.50
2023-09-212,5882,5912,5592,566967,5002,566
2023-09-202,6402,649.52,5622,5741,468,9002,574
2023-09-192,5702,6252,5672,6251,076,5002,625
2023-09-152,5812,6322,5682,5792,256,5002,579
2023-09-142,5712,5802,5602,5661,358,9002,566
2023-09-132,4952,528.52,4782,5191,406,3002,519
2023-09-122,5082,5092,4692,492793,4002,492
2023-09-112,476.52,5062,470.52,498.5939,8002,498.50
2023-09-082,473.52,4862,4332,445.51,251,7002,445.50
2023-09-072,4522,475.52,449.52,468882,0002,468
2023-09-062,4232,4662,418.52,458.5811,6002,458.50
2023-09-052,420.52,4252,3912,414.5654,3002,414.50
2023-09-042,3662,406.52,3582,406.5881,4002,406.50
2023-09-012,3462,376.52,330.52,365.5903,5002,365.50
2023-08-312,3082,347.52,3022,347.51,767,2002,347.50
2023-08-302,3192,3362,3142,318564,9002,318
2023-08-292,3192,327.52,3032,315394,3002,315
2023-08-282,3282,336.52,3182,321.5593,7002,321.50
2023-08-252,310.52,318.52,300.52,317606,7002,317
2023-08-242,2892,3202,2842,312.5932,5002,312.50
2023-08-232,267.52,296.52,2612,294563,3002,294
2023-08-222,2392,284.52,232.52,277.5787,7002,277.50
2023-08-212,252.52,258.52,225.52,225.5737,6002,225.50
2023-08-182,238.52,2582,238.52,257287,5002,257
2023-08-172,236.52,2432,192.52,238.5797,6002,238.50
2023-08-162,2572,2662,225.52,225.51,429,5002,225.50
2023-08-152,303.52,3242,2962,301.5854,0002,301.50
2023-08-142,2952,3292,2762,2861,345,2002,286
2023-08-102,2772,3062,272.52,3061,112,1002,306
2023-08-092,2732,2732,241.52,265.5774,4002,265.50
2023-08-082,255.52,2662,2472,263.5678,4002,263.50
2023-08-072,2412,2652,2302,252.5502,4002,252.50
2023-08-042,2252,2442,2152,240791,7002,240
2023-08-032,2502,2522,221.52,2311,071,2002,231
2023-08-022,242.52,279.52,2382,2561,224,3002,256
2023-08-012,3002,3002,273.52,279.5855,3002,279.50
2023-07-312,3542,374.52,292.52,298.51,924,1002,298.50
2023-07-282,249.52,3642,246.52,3443,063,7002,344
2023-07-272,2302,2362,216.52,236843,1002,236
2023-07-262,218.52,2242,201.52,222.5676,6002,222.50
2023-07-252,2192,236.52,214.52,234753,4002,234
2023-07-242,1992,2232,1862,211.5747,5002,211.50
2023-07-212,2302,2312,1942,202678,1002,202
2023-07-202,2302,2302,2022,207869,4002,207
2023-07-192,2052,2362,2042,228.5972,4002,228.50
2023-07-182,1932,223.52,1892,203757,8002,203
2023-07-142,2102,2242,186.52,213683,2002,213
2023-07-132,2282,237.52,2102,210613,2002,210
2023-07-122,2312,2572,203.52,247.5963,4002,247.50
2023-07-112,236.52,236.52,2222,227637,0002,227
2023-07-102,243.52,260.52,2332,236.5775,3002,236.50
2023-07-072,2132,253.52,1962,231845,1002,231
2023-07-062,2442,2512,2222,227.51,222,4002,227.50
2023-07-052,2232,2582,2182,2491,114,1002,249
2023-07-042,1962,2232,1892,223724,5002,223
2023-07-032,173.52,198.52,171.52,191.51,105,7002,191.50
2023-06-302,173.52,173.52,156.52,166.51,022,8002,166.50
2023-06-292,1502,1682,1462,162.51,899,5002,162.50
2023-06-282,1672,1762,1492,166946,0002,166
2023-06-272,1502,1632,1422,1561,369,6002,156
2023-06-262,1232,1442,1142,131.5946,8002,131.50
2023-06-232,149.52,150.52,107.52,113.51,014,7002,113.50
2023-06-222,154.52,1772,1442,144.51,022,6002,144.50
2023-06-212,0852,1512,083.52,1491,389,6002,149
2023-06-202,1182,119.52,0762,0871,606,7002,087
2023-06-192,1062,121.52,097.52,113.51,055,6002,113.50
2023-06-162,1312,1452,094.52,0982,122,9002,098
2023-06-152,1102,140.52,102.52,127956,7002,127
2023-06-142,110.52,1332,103.52,1281,008,5002,128
2023-06-132,111.52,115.52,0982,104984,5002,104
2023-06-122,1382,1442,111.52,115987,0002,115
2023-06-092,1042,1382,1032,1292,070,5002,129
2023-06-082,165.52,1832,1472,1541,153,5002,154
2023-06-072,158.52,1642,1262,132.51,108,2002,132.50
2023-06-062,108.52,148.52,0972,148.5768,2002,148.50
2023-06-052,1732,1742,125.52,127.5976,1002,127.50
2023-06-022,1202,1392,1142,1261,161,8002,126
2023-06-012,0852,1222,0722,120771,9002,120
2023-05-312,1042,1172,0902,0971,616,7002,097
2023-05-302,1282,1422,1112,116510,3002,116
2023-05-292,1542,1542,1272,148653,5002,148
2023-05-262,1742,1802,1442,145747,1002,145
2023-05-252,2002,2022,1712,181661,3002,181
2023-05-242,2192,2232,2052,208436,0002,208
2023-05-232,2202,2272,1982,204834,5002,204
2023-05-222,2322,2472,2102,216627,3002,216
2023-05-192,2522,2522,2112,213751,8002,213
2023-05-182,2582,2582,2282,248803,2002,248
2023-05-172,1952,2402,1952,2361,072,7002,236
2023-05-162,2402,2662,1702,2022,026,3002,202
2023-05-152,2502,2972,2382,290843,6002,290
2023-05-122,2352,2442,2182,232696,7002,232
2023-05-112,2042,2452,2012,245582,8002,245
2023-05-102,2622,2652,2282,236545,0002,236
2023-05-092,2332,2582,2192,2561,065,9002,256
2023-05-082,1942,2012,1792,198884,4002,198
2023-05-022,2332,2332,1902,209532,5002,209
2023-05-012,2152,2332,2102,225756,5002,225
2023-04-282,1712,2172,1652,199993,3002,199
2023-04-272,1702,1782,1522,169637,5002,169
2023-04-262,1862,1862,1652,172576,5002,172
2023-04-252,2072,2122,1942,201620,0002,201
2023-04-242,2012,2072,1912,193319,2002,193
2023-04-212,2132,2172,1942,206788,2002,206
2023-04-202,2002,2292,1972,219858,7002,219
2023-04-192,1832,2072,1792,206845,6002,206
2023-04-182,1772,1832,1642,169676,6002,169
2023-04-172,1612,1752,1452,1611,048,8002,161
2023-04-142,1222,1462,1162,1321,122,8002,132
2023-04-132,1352,1432,1172,125691,6002,125
2023-04-122,1232,1342,1142,130729,3002,130
2023-04-112,1172,1232,0872,110840,2002,110
2023-04-102,1102,1152,0952,100497,2002,100
2023-04-072,0832,1022,0802,095471,0002,095
2023-04-062,0762,0902,0652,082722,3002,082
2023-04-052,0902,1052,0822,085800,3002,085
2023-04-042,1052,1242,0982,112914,6002,112
2023-04-032,0872,1052,0792,1051,107,7002,105
2023-03-312,0692,0802,0452,0671,235,8002,067
2023-03-302,0802,0802,0312,0421,643,7002,042
2023-03-292,0842,0992,0692,0991,210,6002,099
2023-03-282,1142,1172,0682,072970,7002,072
2023-03-272,0792,0832,0562,071820,5002,071
2023-03-242,0402,0602,0302,056991,0002,056
2023-03-232,0702,0822,0552,0761,190,8002,076
2023-03-222,1282,1362,0962,1021,220,9002,102
2023-03-202,0902,1222,0642,0691,163,7002,069
2023-03-172,1252,1272,1002,1171,559,2002,117
2023-03-162,1292,1602,0822,0982,281,7002,098
2023-03-152,2792,2892,2252,2291,317,9002,229
2023-03-142,2602,2792,1782,1971,837,4002,197
2023-03-132,3912,3962,3012,3101,381,5002,310
2023-03-102,4612,4882,4292,4291,309,4002,429
2023-03-092,4952,5262,4812,5111,255,1002,511
2023-03-082,4362,4652,4362,463873,6002,463
2023-03-072,4352,4492,4302,446695,2002,446
2023-03-062,4202,4452,4202,434774,3002,434
2023-03-032,4002,4262,3982,410991,1002,410
2023-03-022,4362,4782,4062,4061,100,6002,406
2023-03-012,3682,4352,3642,4231,486,1002,423
2023-02-282,3552,3682,3512,3621,083,2002,362
2023-02-272,3312,3732,3302,368571,6002,368
2023-02-242,3492,3572,3172,324756,5002,324
2023-02-222,4092,4122,3262,3411,480,0002,341
2023-02-212,4112,4252,3992,418834,1002,418
2023-02-202,3722,4112,3672,4111,232,6002,411
2023-02-172,3512,3742,3432,364630,8002,364
2023-02-162,3482,3672,3352,345870,2002,345
2023-02-152,2902,3732,2752,3581,439,1002,358
2023-02-142,3042,3172,2912,308649,8002,308
2023-02-132,3222,3242,2872,298607,3002,298
2023-02-102,2982,3322,2982,322515,8002,322
2023-02-092,3032,3122,2982,307488,7002,307
2023-02-082,3082,3092,2772,294529,1002,294
2023-02-072,2952,3032,2852,289630,5002,289
2023-02-062,2802,2872,2482,276884,0002,276
2023-02-032,2462,2792,2352,270626,9002,270
2023-02-022,2992,3032,2782,283550,2002,283
2023-02-012,3412,3512,3212,332650,2002,332
2023-01-312,3512,3562,3142,314712,5002,314
2023-01-302,3342,3502,3302,344449,1002,344
2023-01-272,3382,3582,3302,356629,3002,356
2023-01-262,3352,3392,3132,327504,9002,327
2023-01-252,3302,3332,3172,329696,1002,329
2023-01-242,3082,3352,2982,334594,4002,334
2023-01-232,3132,3322,3012,314714,5002,314
2023-01-202,2732,3102,2622,308990,8002,308
2023-01-192,2492,2612,2302,2451,079,5002,245
2023-01-182,2602,2692,2062,2531,454,1002,253
2023-01-172,2372,2582,2232,2541,011,4002,254
2023-01-162,2612,2742,2182,2211,372,7002,221
2023-01-132,2412,2832,2402,271900,7002,271
2023-01-122,1802,2542,1752,2521,150,2002,252
2023-01-112,1852,2062,1852,1981,330,5002,198
2023-01-102,2052,2232,1912,1991,368,8002,199
2023-01-062,2952,2952,2552,2551,025,4002,255
2023-01-052,3132,3152,2702,2781,114,1002,278
2023-01-042,3102,3422,2882,340886,0002,340

分割・併合履歴 ： なし