1. HOME >
  2. 株価時系列 >
  3. 8750 >
  4. 2020年

8750 第一生命ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5701,5701,549.51,5522,394,700388
2020-12-291,5461,568.51,544.51,5643,137,100391
2020-12-281,541.51,547.51,5261,5382,092,700384.50
2020-12-251,5271,541.51,5271,5371,871,600384.25
2020-12-241,5341,5461,522.51,531.53,530,500382.88
2020-12-231,5511,552.51,5091,518.55,778,400379.63
2020-12-221,5741,5791,5571,562.53,003,000390.63
2020-12-211,5841,5881,563.51,5793,097,500394.75
2020-12-181,562.51,5951,5621,590.55,120,400397.63
2020-12-171,586.51,6041,570.51,5754,570,400393.75
2020-12-161,6131,6171,597.51,601.52,909,400400.38
2020-12-151,6241,6261,5851,6054,913,300401.25
2020-12-141,6541,6721,6381,6383,341,600409.50
2020-12-111,6461,663.51,6301,6443,557,600411
2020-12-101,6801,690.51,633.51,637.55,341,400409.38
2020-12-091,648.51,706.51,6471,698.54,768,900424.63
2020-12-081,646.51,6621,6431,658.53,563,300414.63
2020-12-071,6721,688.51,6591,6603,264,300415
2020-12-041,669.51,6851,6501,6574,016,500414.25
2020-12-031,703.51,709.51,663.51,6734,974,200418.25
2020-12-021,727.51,7301,698.51,704.55,374,700426.13
2020-12-011,6381,6981,626.51,687.55,920,400421.88
2020-11-301,645.51,672.51,6361,644.518,967,700411.13
2020-11-271,656.51,6851,6511,675.56,466,100418.88
2020-11-261,6621,6741,647.51,671.55,436,900417.88
2020-11-251,697.51,7201,6921,704.57,536,700426.13
2020-11-241,683.51,7041,6541,660.55,705,400415.13
2020-11-201,633.51,6561,6331,643.55,273,700410.88
2020-11-191,679.51,691.51,6441,670.56,222,600417.63
2020-11-181,711.51,7191,671.51,6915,715,200422.75
2020-11-171,7591,7591,724.51,7466,440,000436.50
2020-11-161,698.51,725.51,6941,701.55,644,700425.38
2020-11-131,686.51,708.51,648.51,6596,039,000414.75
2020-11-121,738.51,749.51,704.51,726.55,117,100431.63
2020-11-111,786.51,835.51,7611,778.56,579,000444.63
2020-11-101,7501,7611,722.51,73410,840,000433.50
2020-11-091,593.51,6101,578.51,5982,833,600399.50
2020-11-061,5381,5901,534.51,575.54,432,600393.88
2020-11-051,5701,571.51,531.51,5436,536,500385.75
2020-11-041,639.51,6681,606.51,6074,897,100401.75
2020-11-021,574.51,615.51,570.51,5923,915,900398
2020-10-301,5641,5711,5441,546.52,854,300386.63
2020-10-291,5491,580.51,5451,574.53,295,000393.63
2020-10-281,5951,607.51,564.51,590.54,014,200397.63
2020-10-271,6441,6491,621.51,6352,802,400408.75
2020-10-261,661.51,674.51,651.51,6622,274,900415.50
2020-10-231,675.51,680.51,6411,6775,020,400419.25
2020-10-221,6231,6391,6101,6122,468,100403
2020-10-211,5801,629.51,5801,622.54,402,600405.63
2020-10-201,5861,5931,5651,574.52,100,300393.63
2020-10-191,6031,617.51,597.51,5992,471,100399.75
2020-10-161,5811,604.51,5811,5852,137,300396.25
2020-10-151,5901,613.51,586.51,5932,064,800398.25
2020-10-141,6011,6071,578.51,593.52,359,200398.38
2020-10-131,6301,633.51,600.51,6162,436,300404
2020-10-121,609.51,617.51,5941,615.52,346,200403.88
2020-10-091,6041,6131,587.51,607.53,763,700401.88
2020-10-081,5981,6021,585.51,5883,127,700397
2020-10-071,5701,588.51,5511,5863,337,700396.50
2020-10-061,5531,583.51,552.51,5735,098,100393.25
2020-10-051,5121,545.51,5101,5364,855,300384
2020-10-021,4841,5001,460.51,466.54,197,600366.63
2020-09-301,5101,510.51,4771,4774,114,200369.25
2020-09-291,537.51,5471,5221,5313,320,700382.75
2020-09-281,519.51,528.51,500.51,5273,857,000381.75
2020-09-251,4961,5011,4811,500.54,164,400375.13
2020-09-241,494.51,5131,491.51,508.53,829,100377.13
2020-09-231,5321,537.51,5081,522.55,034,600380.63
2020-09-181,550.51,563.51,537.51,559.53,363,300389.88
2020-09-171,561.51,5691,545.51,550.52,717,000387.63
2020-09-161,5601,579.51,551.51,573.52,447,500393.38
2020-09-151,5851,5921,574.51,587.52,215,800396.88
2020-09-141,599.51,6151,589.51,592.52,688,700398.13
2020-09-111,5781,581.51,5511,576.53,745,200394.13
2020-09-101,547.51,5651,5411,5623,488,800390.50
2020-09-091,5251,5441,5181,535.55,762,400383.88
2020-09-081,575.51,5821,555.51,5673,491,600391.75
2020-09-071,576.51,608.51,5711,576.53,088,300394.13
2020-09-041,564.51,5841,5591,573.55,091,400393.38
2020-09-031,5881,6101,5731,5825,548,400395.50
2020-09-021,5871,5971,567.51,575.56,147,900393.88
2020-09-011,5601,608.51,543.51,5946,149,700398.50
2020-08-311,603.51,6411,603.51,605.57,057,200401.38
2020-08-281,579.51,6321,5621,585.512,755,700396.38
2020-08-271,5421,546.51,517.51,518.56,115,400379.63
2020-08-261,536.51,5731,5351,563.54,920,600390.88
2020-08-251,560.51,562.51,5341,536.56,835,300384.13
2020-08-241,4861,5361,4861,520.56,805,600380.13
2020-08-211,481.51,502.51,474.51,4834,611,500370.75
2020-08-201,476.51,5001,472.51,4784,301,300369.50
2020-08-191,473.51,498.51,4631,480.56,021,300370.13
2020-08-181,493.51,510.51,4781,498.55,099,600374.63
2020-08-171,490.51,527.51,4901,508.54,721,800377.13
2020-08-141,4861,512.51,4831,5007,153,900375
2020-08-131,476.51,5001,4451,4838,498,900370.75
2020-08-121,4211,452.51,4201,435.55,508,400358.88
2020-08-111,3701,4151,365.51,4027,719,100350.50
2020-08-071,3251,330.51,2971,3103,601,400327.50
2020-08-061,3011,3181,2991,306.52,162,800326.63
2020-08-051,2911,309.51,2871,305.53,646,800326.38
2020-08-041,3011,3181,2991,313.53,741,700328.38
2020-08-031,243.51,2701,2381,2642,898,300316
2020-07-311,2801,2811,2281,2304,304,700307.50
2020-07-301,3031,3101,2811,2822,561,500320.50
2020-07-291,2951,2991,279.51,293.53,148,500323.38
2020-07-281,3101,3221,302.51,3092,907,100327.25
2020-07-271,2831,3141,272.51,309.52,885,200327.38
2020-07-221,3121,3301,298.51,2992,431,400324.75
2020-07-211,3061,315.51,290.51,312.53,627,900328.13
2020-07-201,3331,340.51,3201,326.52,519,100331.63
2020-07-171,378.51,379.51,336.51,338.52,715,800334.63
2020-07-161,383.51,404.51,361.51,3714,461,500342.75
2020-07-151,371.51,3781,3481,3593,971,700339.75
2020-07-141,3181,347.51,3131,3433,718,400335.75
2020-07-131,3111,3361,309.51,320.53,926,400330.13
2020-07-101,3111,313.51,2741,278.54,566,800319.63
2020-07-091,314.51,3361,3061,327.52,634,600331.88
2020-07-081,345.51,353.51,3281,334.53,569,100333.63
2020-07-071,3821,383.51,3561,3663,803,200341.50
2020-07-061,3401,381.51,336.51,3743,533,800343.50
2020-07-031,350.51,3531,3231,3403,169,900335
2020-07-021,3171,347.51,292.51,327.55,408,300331.88
2020-07-011,3111,3171,288.51,300.54,338,300325.13
2020-06-301,3091,315.51,2821,2834,556,600320.75
2020-06-291,277.51,2871,264.51,2834,022,400320.75
2020-06-261,3341,3381,3131,314.54,545,100328.63
2020-06-251,3281,334.51,307.51,3133,861,500328.25
2020-06-241,3561,3861,3511,351.53,900,600337.88
2020-06-231,370.51,388.51,3441,358.55,460,500339.63
2020-06-221,3661,382.51,3601,367.52,319,300341.88
2020-06-191,4061,4071,3611,373.55,239,500343.38
2020-06-181,4151,416.51,366.51,3993,568,400349.75
2020-06-171,4341,4471,412.51,4274,964,400356.75
2020-06-161,4021,472.51,399.51,442.58,738,000360.63
2020-06-151,3771,396.51,341.51,3424,404,900335.50
2020-06-121,335.51,381.51,3211,3788,042,100344.50
2020-06-111,453.51,4711,4201,4208,545,600355
2020-06-101,529.51,541.51,501.51,523.54,856,300380.88
2020-06-091,579.51,604.51,5481,565.57,688,900391.38
2020-06-081,556.51,594.51,542.51,582.511,728,500395.63
2020-06-051,4311,502.51,4231,486.58,581,200371.63
2020-06-041,454.51,454.51,3861,3925,482,100348
2020-06-031,4191,4311,4011,4125,602,600353
2020-06-021,3821,402.51,3781,3853,643,800346.25
2020-06-011,4011,402.51,357.51,3713,708,600342.75
2020-05-291,3871,4151,3791,40310,540,600350.75
2020-05-281,4011,4521,400.51,4239,306,500355.75
2020-05-271,304.51,366.51,2981,357.57,660,800339.38
2020-05-261,2481,287.51,2371,2773,991,900319.25
2020-05-251,234.51,244.51,2291,2302,269,800307.50
2020-05-221,2561,2621,203.51,2125,211,000303
2020-05-211,273.51,2821,2621,2663,428,800316.50
2020-05-201,2571,2761,252.51,2713,150,600317.75
2020-05-191,2841,2841,2481,2684,461,200317
2020-05-181,257.51,2591,2091,2336,634,700308.25
2020-05-151,3201,320.51,272.51,289.52,813,000322.38
2020-05-141,314.51,322.51,292.51,2992,315,100324.75
2020-05-131,3011,3251,291.51,316.53,373,500329.13
2020-05-121,345.51,345.51,3171,324.52,041,000331.13
2020-05-111,299.51,3461,2961,3322,728,100333
2020-05-081,301.51,309.51,2651,296.53,072,100324.13
2020-05-071,262.51,287.51,253.51,2795,304,400319.75
2020-05-011,3381,3451,3091,322.53,755,900330.63
2020-04-301,3781,3881,360.51,3614,449,100340.25
2020-04-281,3191,344.51,309.51,3333,513,000333.25
2020-04-271,2621,324.51,257.51,323.54,894,700330.88
2020-04-241,2451,2641,238.51,259.53,094,800314.88
2020-04-231,2251,2541,2191,2504,062,000312.50
2020-04-221,245.51,2491,215.51,224.55,786,400306.13
2020-04-211,3001,303.51,256.51,273.55,081,500318.38
2020-04-201,3221,3371,318.51,3242,223,700331
2020-04-171,3281,3461,3141,3273,841,400331.75
2020-04-161,3151,3331,3091,3283,233,300332
2020-04-151,3301,3481,3181,3423,450,900335.50
2020-04-141,327.51,353.51,321.51,348.53,003,800337.13
2020-04-131,356.51,370.51,3251,331.53,493,800332.88
2020-04-101,3541,389.51,343.51,383.53,383,600345.88
2020-04-091,3601,369.51,3331,3593,402,500339.75
2020-04-081,3901,395.51,3431,3685,610,000342
2020-04-071,354.51,3961,3341,364.56,854,200341.13
2020-04-061,267.51,338.51,256.51,3146,409,400328.50
2020-04-031,2411,294.51,237.51,2604,776,400315
2020-04-021,248.51,283.51,2321,245.55,793,200311.38
2020-04-011,275.51,3391,2551,2775,753,500319.25
2020-03-311,3061,331.51,281.51,295.56,004,700323.88
2020-03-301,2511,309.51,2501,3055,890,800326.25
2020-03-271,364.51,3991,295.51,35311,648,700338.25
2020-03-261,3371,3621,310.51,340.55,871,700335.13
2020-03-251,3621,379.51,317.51,3629,199,700340.50
2020-03-241,214.51,265.51,2001,2478,135,900311.75
2020-03-231,155.51,1761,113.51,162.58,468,100290.63
2020-03-191,140.51,189.51,125.51,14413,960,400286
2020-03-181,0821,141.51,0751,080.58,668,600270.13
2020-03-171,0501,0951,018.51,067.59,101,800266.88
2020-03-161,101.51,132.51,054.51,0708,915,500267.50
2020-03-131,035.51,1501,021.51,08011,411,400270
2020-03-121,1721,2021,1431,150.57,660,000287.63
2020-03-111,2111,262.51,2051,2188,182,400304.50
2020-03-101,1841,223.51,122.51,211.59,429,600302.88
2020-03-091,2501,2781,175.51,1849,891,900296
2020-03-061,3611,373.51,3311,3377,223,700334.25
2020-03-051,4091,421.51,396.51,402.57,533,400350.63
2020-03-041,4001,421.51,390.51,4045,407,700351
2020-03-031,4751,4751,4181,427.56,488,700356.88
2020-03-021,4331,475.51,430.51,4506,478,000362.50
2020-02-281,478.51,4921,458.51,478.58,160,600369.63
2020-02-271,5501,553.51,5141,5285,647,100382
2020-02-261,566.51,580.51,5561,575.54,005,600393.88
2020-02-251,566.51,6051,557.51,593.56,645,400398.38
2020-02-211,6321,6651,6311,6443,678,300411
2020-02-201,645.51,6581,624.51,629.53,081,900407.38
2020-02-191,658.51,6631,625.51,6312,957,500407.75
2020-02-181,650.51,6671,6391,6453,805,800411.25
2020-02-171,6801,6901,6461,6705,539,700417.50
2020-02-141,7411,746.51,7171,7323,345,000433
2020-02-131,7571,7651,7501,7542,113,900438.50
2020-02-121,791.51,791.51,751.51,7662,907,200441.50
2020-02-101,7561,8001,7551,780.53,340,800445.13
2020-02-071,7751,7841,7671,7713,717,100442.75
2020-02-061,7571,772.51,7361,765.56,414,000441.38
2020-02-051,6861,7031,679.51,696.54,199,500424.13
2020-02-041,635.51,6591,628.51,6562,422,300414
2020-02-031,6251,6491,6201,644.52,470,200411.13
2020-01-311,6711,679.51,6521,6563,629,200414
2020-01-301,660.51,6651,6331,651.53,668,500412.88
2020-01-291,6661,666.51,648.51,663.53,101,200415.88
2020-01-281,647.51,651.51,636.51,6514,197,400412.75
2020-01-271,6551,6731,6481,6544,699,100413.50
2020-01-241,7241,7241,6941,701.54,546,900425.38
2020-01-231,7401,7451,725.51,735.52,991,100433.88
2020-01-221,729.51,7521,7261,742.52,932,800435.63
2020-01-211,739.51,7501,7291,7351,912,600433.75
2020-01-201,748.51,7521,735.51,741.52,769,500435.38
2020-01-171,7361,7381,727.51,7302,685,400432.50
2020-01-161,739.51,7501,7231,731.53,512,900432.88
2020-01-151,735.51,757.51,7311,747.53,810,100436.88
2020-01-141,777.51,777.51,7411,7474,147,700436.75
2020-01-101,760.51,771.51,751.51,761.53,705,800440.38
2020-01-091,7581,764.51,7431,755.54,888,400438.88
2020-01-081,7411,746.51,7221,7307,853,900432.50
2020-01-071,7551,7951,7501,7813,556,100445.25
2020-01-061,786.51,7921,7491,767.56,542,200441.88

分割・併合履歴 ： [2025-03-28]1株→4株 [2013-09-26]1株→100株