8750 第一生命ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,079.5 | 1,088.5 | 1,058 | 1,075 | 8,948,600 | 1,075 |
| 2025-05-09 | 1,055.5 | 1,071 | 1,049 | 1,066.5 | 8,307,200 | 1,066.50 |
| 2025-05-08 | 1,037 | 1,039 | 1,010 | 1,032 | 9,345,900 | 1,032 |
| 2025-05-07 | 1,050 | 1,051.5 | 1,028.5 | 1,037.5 | 11,052,400 | 1,037.50 |
| 2025-05-02 | 1,030 | 1,046 | 1,010.5 | 1,014.5 | 9,486,700 | 1,014.50 |
| 2025-05-01 | 1,014.5 | 1,033 | 1,007 | 1,028 | 8,566,600 | 1,028 |
| 2025-04-30 | 1,006 | 1,026 | 1,000 | 1,024.5 | 18,027,500 | 1,024.50 |
| 2025-04-28 | 995 | 1,007 | 991.7 | 995.4 | 24,504,800 | 995.40 |
| 2025-04-25 | 984.6 | 996.4 | 976.5 | 988 | 17,670,400 | 988 |
| 2025-04-24 | 955 | 978 | 940 | 964.6 | 18,518,000 | 964.60 |
| 2025-04-23 | 928.5 | 940.4 | 918.3 | 931.6 | 20,488,200 | 931.60 |
| 2025-04-22 | 890.2 | 896.7 | 886 | 889.8 | 11,306,600 | 889.80 |
| 2025-04-21 | 918 | 922 | 894 | 896.1 | 10,242,400 | 896.10 |
| 2025-04-18 | 921 | 930 | 911.4 | 924.4 | 9,468,200 | 924.40 |
| 2025-04-17 | 903.5 | 916.7 | 900.1 | 916.7 | 13,496,800 | 916.70 |
| 2025-04-16 | 923 | 924.9 | 891 | 899.3 | 10,716,200 | 899.30 |
| 2025-04-15 | 925 | 927.9 | 910 | 913.2 | 12,994,600 | 913.20 |
| 2025-04-14 | 914 | 927.7 | 905.3 | 913.8 | 12,662,000 | 913.80 |
| 2025-04-11 | 890 | 916.8 | 885.2 | 908.9 | 17,819,400 | 908.90 |
| 2025-04-10 | 988.5 | 996 | 953 | 955.6 | 19,802,100 | 955.60 |
| 2025-04-09 | 913.4 | 913.4 | 860 | 868.5 | 22,070,700 | 868.50 |
| 2025-04-08 | 926.2 | 949.1 | 910.3 | 943.4 | 23,336,000 | 943.40 |
| 2025-04-07 | 817 | 857 | 815.4 | 840.1 | 25,865,500 | 840.10 |
| 2025-04-04 | 996.5 | 1,016 | 936.9 | 965.4 | 20,599,100 | 965.40 |
| 2025-04-03 | 1,043 | 1,071.5 | 1,036 | 1,049.5 | 17,220,700 | 1,049.50 |
| 2025-04-02 | 1,130 | 1,133 | 1,096 | 1,123.5 | 10,814,900 | 1,123.50 |
| 2025-04-01 | 1,156 | 1,167.5 | 1,132 | 1,134 | 10,331,600 | 1,134 |
| 2025-03-31 | 1,117 | 1,143.5 | 1,106.5 | 1,133 | 11,381,800 | 1,133 |
| 2025-03-28 | 1,189.5 | 1,192.5 | 1,147.5 | 1,171 | 8,569,600 | 1,171 |
| 2025-03-27 | 4,730 | 4,814 | 4,707 | 4,814 | 2,995,900 | 1,203.50 |
| 2025-03-26 | 4,686 | 4,750 | 4,651 | 4,719 | 2,680,400 | 1,179.75 |
| 2025-03-25 | 4,630 | 4,670 | 4,603 | 4,650 | 1,789,400 | 1,162.50 |
| 2025-03-24 | 4,640 | 4,655 | 4,593 | 4,601 | 1,266,600 | 1,150.25 |
| 2025-03-21 | 4,551 | 4,620 | 4,536 | 4,591 | 3,353,900 | 1,147.75 |
| 2025-03-19 | 4,574 | 4,645 | 4,562 | 4,610 | 1,747,000 | 1,152.50 |
| 2025-03-18 | 4,635 | 4,686 | 4,619 | 4,619 | 2,465,600 | 1,154.75 |
| 2025-03-17 | 4,577 | 4,616 | 4,567 | 4,567 | 1,813,200 | 1,141.75 |
| 2025-03-14 | 4,424 | 4,539 | 4,398 | 4,530 | 2,830,700 | 1,132.50 |
| 2025-03-13 | 4,380 | 4,408 | 4,355 | 4,383 | 2,147,900 | 1,095.75 |
| 2025-03-12 | 4,273 | 4,363 | 4,264 | 4,326 | 2,731,200 | 1,081.50 |
| 2025-03-11 | 4,273 | 4,287 | 4,122 | 4,254 | 3,804,700 | 1,063.50 |
| 2025-03-10 | 4,460 | 4,484 | 4,382 | 4,382 | 1,894,300 | 1,095.50 |
| 2025-03-07 | 4,480 | 4,501 | 4,395 | 4,433 | 3,412,400 | 1,108.25 |
| 2025-03-06 | 4,507 | 4,579 | 4,471 | 4,579 | 2,405,800 | 1,144.75 |
| 2025-03-05 | 4,533 | 4,538 | 4,460 | 4,489 | 2,045,900 | 1,122.25 |
| 2025-03-04 | 4,540 | 4,596 | 4,451 | 4,548 | 2,221,200 | 1,137 |
| 2025-03-03 | 4,479 | 4,526 | 4,434 | 4,513 | 2,091,300 | 1,128.25 |
| 2025-02-28 | 4,480 | 4,508 | 4,372 | 4,415 | 4,434,000 | 1,103.75 |
| 2025-02-27 | 4,474 | 4,479 | 4,417 | 4,464 | 1,945,700 | 1,116 |
| 2025-02-26 | 4,486 | 4,498 | 4,380 | 4,451 | 2,423,600 | 1,112.75 |
| 2025-02-25 | 4,450 | 4,536 | 4,450 | 4,513 | 2,053,000 | 1,128.25 |
| 2025-02-21 | 4,460 | 4,564 | 4,458 | 4,520 | 2,137,600 | 1,130 |
| 2025-02-20 | 4,572 | 4,583 | 4,438 | 4,508 | 2,696,900 | 1,127 |
| 2025-02-19 | 4,622 | 4,658 | 4,565 | 4,588 | 2,452,800 | 1,147 |
| 2025-02-18 | 4,698 | 4,709 | 4,551 | 4,617 | 3,331,600 | 1,154.25 |
| 2025-02-17 | 4,403 | 4,698 | 4,397 | 4,698 | 9,551,500 | 1,174.50 |
| 2025-02-14 | 4,343 | 4,434 | 4,224 | 4,353 | 6,025,300 | 1,088.25 |
| 2025-02-13 | 4,314 | 4,325 | 4,285 | 4,305 | 2,623,400 | 1,076.25 |
| 2025-02-12 | 4,298 | 4,326 | 4,245 | 4,288 | 2,532,000 | 1,072 |
| 2025-02-10 | 4,250 | 4,302 | 4,230 | 4,288 | 1,966,300 | 1,072 |
| 2025-02-07 | 4,230 | 4,254 | 4,168 | 4,221 | 1,370,600 | 1,055.25 |
| 2025-02-06 | 4,184 | 4,265 | 4,184 | 4,210 | 1,654,000 | 1,052.50 |
| 2025-02-05 | 4,205 | 4,273 | 4,178 | 4,194 | 1,710,100 | 1,048.50 |
| 2025-02-04 | 4,219 | 4,219 | 4,149 | 4,177 | 1,605,800 | 1,044.25 |
| 2025-02-03 | 4,150 | 4,177 | 4,113 | 4,149 | 2,017,800 | 1,037.25 |
| 2025-01-31 | 4,208 | 4,261 | 4,184 | 4,261 | 2,357,900 | 1,065.25 |
| 2025-01-30 | 4,200 | 4,242 | 4,185 | 4,242 | 1,339,900 | 1,060.50 |
| 2025-01-29 | 4,191 | 4,198 | 4,141 | 4,196 | 1,366,600 | 1,049 |
| 2025-01-28 | 4,154 | 4,236 | 4,154 | 4,200 | 2,221,200 | 1,050 |
| 2025-01-27 | 4,180 | 4,218 | 4,151 | 4,154 | 2,385,400 | 1,038.50 |
| 2025-01-24 | 4,115 | 4,157 | 4,075 | 4,110 | 1,821,600 | 1,027.50 |
| 2025-01-23 | 4,060 | 4,094 | 4,018 | 4,079 | 2,807,500 | 1,019.75 |
| 2025-01-22 | 4,185 | 4,189 | 4,069 | 4,069 | 2,504,000 | 1,017.25 |
| 2025-01-21 | 4,207 | 4,223 | 4,095 | 4,162 | 2,013,600 | 1,040.50 |
| 2025-01-20 | 4,200 | 4,212 | 4,162 | 4,203 | 1,434,300 | 1,050.75 |
| 2025-01-17 | 4,155 | 4,179 | 4,050 | 4,165 | 1,941,900 | 1,041.25 |
| 2025-01-16 | 4,283 | 4,342 | 4,208 | 4,208 | 3,321,300 | 1,052 |
| 2025-01-15 | 4,155 | 4,237 | 4,126 | 4,189 | 2,909,000 | 1,047.25 |
| 2025-01-14 | 4,121 | 4,162 | 4,049 | 4,077 | 2,513,500 | 1,019.25 |
| 2025-01-10 | 4,170 | 4,186 | 4,088 | 4,096 | 1,898,000 | 1,024 |
| 2025-01-09 | 4,258 | 4,265 | 4,144 | 4,165 | 3,256,500 | 1,041.25 |
| 2025-01-08 | 4,277 | 4,319 | 4,233 | 4,275 | 2,255,200 | 1,068.75 |
| 2025-01-07 | 4,263 | 4,329 | 4,244 | 4,309 | 2,154,200 | 1,077.25 |
| 2025-01-06 | 4,266 | 4,269 | 4,191 | 4,233 | 1,830,400 | 1,058.25 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2013-09-26]1株→100株