8750 第一生命ホールディングス(株) 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 | 3,635 | 3,666 | 3,620 | 3,666 | 1,703,500 | 3,666 |
| 2024-05-01 | 3,601 | 3,667 | 3,584 | 3,647 | 1,983,800 | 3,647 |
| 2024-04-30 | 3,668 | 3,668 | 3,581 | 3,649 | 3,747,600 | 3,649 |
| 2024-04-26 | 3,489 | 3,650 | 3,462 | 3,611 | 7,807,300 | 3,611 |
| 2024-04-25 | 3,497 | 3,519 | 3,447 | 3,478 | 2,213,600 | 3,478 |
| 2024-04-24 | 3,495 | 3,533 | 3,489 | 3,528 | 2,574,200 | 3,528 |
| 2024-04-23 | 3,535 | 3,548 | 3,492 | 3,507 | 2,403,100 | 3,507 |
| 2024-04-22 | 3,468 | 3,515 | 3,455 | 3,489 | 2,316,200 | 3,489 |
| 2024-04-19 | 3,476 | 3,501 | 3,399 | 3,433 | 3,060,100 | 3,433 |
| 2024-04-18 | 3,454 | 3,516 | 3,428 | 3,504 | 2,622,900 | 3,504 |
| 2024-04-17 | 3,558 | 3,560 | 3,460 | 3,464 | 2,439,500 | 3,464 |
| 2024-04-16 | 3,595 | 3,606 | 3,509 | 3,524 | 3,986,200 | 3,524 |
| 2024-04-15 | 3,623 | 3,664 | 3,582 | 3,652 | 2,177,500 | 3,652 |
| 2024-04-12 | 3,643 | 3,656 | 3,593 | 3,653 | 2,951,800 | 3,653 |
| 2024-04-11 | 3,650 | 3,668 | 3,598 | 3,633 | 3,879,500 | 3,633 |
| 2024-04-10 | 3,700 | 3,701 | 3,658 | 3,664 | 2,541,300 | 3,664 |
| 2024-04-09 | 3,713 | 3,758 | 3,711 | 3,732 | 2,602,200 | 3,732 |
| 2024-04-08 | 3,757 | 3,793 | 3,713 | 3,731 | 3,196,900 | 3,731 |
| 2024-04-05 | 3,719 | 3,779 | 3,713 | 3,742 | 3,350,400 | 3,742 |
| 2024-04-04 | 3,785 | 3,815 | 3,754 | 3,769 | 4,247,200 | 3,769 |
| 2024-04-03 | 3,749 | 3,794 | 3,707 | 3,772 | 4,029,200 | 3,772 |
| 2024-04-02 | 3,782 | 3,886 | 3,771 | 3,793 | 5,753,600 | 3,793 |
| 2024-04-01 | 3,923 | 3,971 | 3,776 | 3,777 | 10,659,900 | 3,777 |
| 2024-03-29 | 3,890 | 3,895 | 3,823 | 3,853 | 2,677,100 | 3,853 |
| 2024-03-28 | 3,876 | 3,907 | 3,822 | 3,850 | 4,260,200 | 3,850 |
| 2024-03-27 | 3,942 | 4,012 | 3,941 | 3,979 | 3,593,400 | 3,979 |
| 2024-03-26 | 3,936 | 3,964 | 3,896 | 3,931 | 3,466,900 | 3,931 |
| 2024-03-25 | 3,900 | 3,910 | 3,879 | 3,893 | 2,606,900 | 3,893 |
| 2024-03-22 | 3,830 | 3,943 | 3,823 | 3,890 | 4,011,300 | 3,890 |
| 2024-03-21 | 3,823 | 3,856 | 3,777 | 3,808 | 3,572,700 | 3,808 |
| 2024-03-19 | 3,666 | 3,764 | 3,656 | 3,753 | 3,172,300 | 3,753 |
| 2024-03-18 | 3,640 | 3,710 | 3,638 | 3,668 | 2,568,900 | 3,668 |
| 2024-03-15 | 3,629 | 3,664 | 3,581 | 3,636 | 4,875,400 | 3,636 |
| 2024-03-14 | 3,631 | 3,667 | 3,593 | 3,619 | 2,601,800 | 3,619 |
| 2024-03-13 | 3,691 | 3,691 | 3,596 | 3,636 | 2,638,600 | 3,636 |
| 2024-03-12 | 3,568 | 3,615 | 3,541 | 3,597 | 3,324,800 | 3,597 |
| 2024-03-11 | 3,690 | 3,748 | 3,570 | 3,621 | 3,805,500 | 3,621 |
| 2024-03-08 | 3,663 | 3,717 | 3,608 | 3,693 | 4,107,500 | 3,693 |
| 2024-03-07 | 3,657 | 3,696 | 3,643 | 3,665 | 3,525,000 | 3,665 |
| 2024-03-06 | 3,591 | 3,605 | 3,552 | 3,605 | 2,611,500 | 3,605 |
| 2024-03-05 | 3,570 | 3,604 | 3,529 | 3,591 | 3,737,400 | 3,591 |
| 2024-03-04 | 3,493 | 3,533 | 3,488 | 3,524 | 2,587,500 | 3,524 |
| 2024-03-01 | 3,440 | 3,525 | 3,426 | 3,506 | 3,274,400 | 3,506 |
| 2024-02-29 | 3,397 | 3,428 | 3,373 | 3,408 | 3,838,500 | 3,408 |
| 2024-02-28 | 3,394 | 3,409 | 3,352 | 3,379 | 2,091,000 | 3,379 |
| 2024-02-27 | 3,338 | 3,410 | 3,332 | 3,385 | 2,868,100 | 3,385 |
| 2024-02-26 | 3,360 | 3,404 | 3,318 | 3,361 | 2,397,100 | 3,361 |
| 2024-02-22 | 3,341 | 3,391 | 3,335 | 3,373 | 2,847,600 | 3,373 |
| 2024-02-21 | 3,360 | 3,365 | 3,266 | 3,311 | 4,408,800 | 3,311 |
| 2024-02-20 | 3,445 | 3,448 | 3,375 | 3,402 | 2,668,900 | 3,402 |
| 2024-02-19 | 3,406 | 3,455 | 3,392 | 3,445 | 2,908,700 | 3,445 |
| 2024-02-16 | 3,270 | 3,390 | 3,240 | 3,383 | 6,674,800 | 3,383 |
| 2024-02-15 | 3,247 | 3,292 | 3,192 | 3,200 | 4,817,000 | 3,200 |
| 2024-02-14 | 3,197 | 3,229 | 3,073 | 3,182 | 5,831,700 | 3,182 |
| 2024-02-13 | 3,129 | 3,234 | 3,115 | 3,194 | 4,821,600 | 3,194 |
| 2024-02-09 | 3,104 | 3,127 | 3,062 | 3,102 | 3,100,700 | 3,102 |
| 2024-02-08 | 3,072 | 3,135 | 3,071 | 3,123 | 3,678,900 | 3,123 |
| 2024-02-07 | 3,053 | 3,073 | 3,042 | 3,065 | 3,597,000 | 3,065 |
| 2024-02-06 | 3,102 | 3,122 | 3,058 | 3,058 | 4,242,100 | 3,058 |
| 2024-02-05 | 3,096 | 3,145 | 3,075 | 3,122 | 4,432,700 | 3,122 |
| 2024-02-02 | 3,105 | 3,130 | 3,034 | 3,050 | 6,333,900 | 3,050 |
| 2024-02-01 | 3,237 | 3,244 | 3,102 | 3,144 | 5,494,700 | 3,144 |
| 2024-01-31 | 3,195 | 3,267 | 3,189 | 3,261 | 3,242,500 | 3,261 |
| 2024-01-30 | 3,217 | 3,242 | 3,200 | 3,203 | 3,234,400 | 3,203 |
| 2024-01-29 | 3,199 | 3,235 | 3,190 | 3,227 | 3,561,200 | 3,227 |
| 2024-01-26 | 3,181 | 3,184 | 3,144 | 3,148 | 4,190,800 | 3,148 |
| 2024-01-25 | 3,229 | 3,249 | 3,165 | 3,181 | 3,321,800 | 3,181 |
| 2024-01-24 | 3,134 | 3,231 | 3,131 | 3,229 | 5,012,000 | 3,229 |
| 2024-01-23 | 3,158 | 3,167 | 3,113 | 3,132 | 3,514,800 | 3,132 |
| 2024-01-22 | 3,120 | 3,158 | 3,100 | 3,158 | 3,113,200 | 3,158 |
| 2024-01-19 | 3,126 | 3,133 | 3,057 | 3,073 | 3,204,000 | 3,073 |
| 2024-01-18 | 3,120 | 3,145 | 3,079 | 3,088 | 3,293,600 | 3,088 |
| 2024-01-17 | 3,123 | 3,198 | 3,116 | 3,120 | 3,950,400 | 3,120 |
| 2024-01-16 | 3,140 | 3,164 | 3,108 | 3,117 | 2,430,600 | 3,117 |
| 2024-01-15 | 3,115 | 3,166 | 3,109 | 3,146 | 2,760,300 | 3,146 |
| 2024-01-12 | 3,114 | 3,128 | 3,074 | 3,101 | 3,356,400 | 3,101 |
| 2024-01-11 | 3,096 | 3,169 | 3,092 | 3,114 | 3,843,500 | 3,114 |
| 2024-01-10 | 3,044 | 3,102 | 3,044 | 3,065 | 3,296,800 | 3,065 |
| 2024-01-09 | 3,128 | 3,136 | 3,039 | 3,044 | 3,296,700 | 3,044 |
| 2024-01-05 | 3,082 | 3,111 | 3,078 | 3,107 | 2,209,300 | 3,107 |
| 2024-01-04 | 3,021 | 3,062 | 2,998.5 | 3,048 | 3,351,200 | 3,048 |
分割・併合履歴 ： [2013-09-26]1株→100株
