1. HOME >
  2. 株価時系列 >
  3. 8750 >
  4. 2022年

8750 第一生命ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,9613,0232,9582,9942,681,400748.50
2022-12-293,0203,0222,9462,974.53,416,900743.63
2022-12-283,0313,0653,0273,0423,392,600760.50
2022-12-272,9693,0272,959.53,0132,418,500753.25
2022-12-262,9942,998.52,949.52,950.52,022,700737.63
2022-12-232,9563,0242,9563,0005,288,600750
2022-12-222,9502,961.52,8872,9498,254,100737.25
2022-12-212,9502,999.52,9172,95012,963,400737.50
2022-12-202,6612,889.52,653.52,885.512,023,900721.38
2022-12-192,612.52,6492,608.52,6373,386,500659.25
2022-12-162,6502,6652,612.52,612.53,996,700653.13
2022-12-152,6022,6282,5922,6222,634,200655.50
2022-12-142,598.52,618.52,5922,6083,251,000652
2022-12-132,6142,6452,612.52,626.52,721,600656.63
2022-12-122,6052,622.52,5972,607.53,445,900651.88
2022-12-092,577.52,6462,577.52,6064,593,700651.50
2022-12-082,551.52,576.52,5322,5724,659,300643
2022-12-072,550.52,582.52,542.52,568.54,902,700642.13
2022-12-062,504.52,5582,504.52,552.55,201,200638.13
2022-12-052,4792,5152,4692,491.57,065,700622.88
2022-12-022,484.52,517.52,452.52,491.56,654,100622.88
2022-12-012,502.52,535.52,472.52,4874,948,100621.75
2022-11-302,5282,552.52,525.52,543.56,167,300635.88
2022-11-292,466.52,5272,455.52,5143,473,700628.50
2022-11-282,5062,5192,466.52,480.52,387,600620.13
2022-11-252,472.52,496.52,4682,492.53,171,300623.13
2022-11-242,4492,495.52,4472,484.53,848,600621.13
2022-11-222,3922,4412,380.52,430.53,356,300607.63
2022-11-212,3272,372.52,3192,3692,387,700592.25
2022-11-182,337.52,3572,3242,3422,941,700585.50
2022-11-172,348.52,3562,300.52,323.53,795,300580.88
2022-11-162,390.52,3962,318.52,3465,717,100586.50
2022-11-152,391.52,441.52,3782,4345,175,800608.50
2022-11-142,4012,4212,368.52,380.54,273,800595.13
2022-11-112,4552,4592,410.52,4242,680,500606
2022-11-102,4072,4302,3972,423.51,438,500605.88
2022-11-092,446.52,4702,4102,424.53,143,800606.13
2022-11-082,4012,476.52,395.52,4606,684,600615
2022-11-072,3732,3742,330.52,3312,213,400582.75
2022-11-042,362.52,3792,3172,331.53,079,200582.88
2022-11-022,3512,3842,345.52,3611,767,800590.25
2022-11-012,3712,379.52,357.52,366.51,476,800591.63
2022-10-312,3502,3842,3462,357.52,366,900589.38
2022-10-282,3182,3372,309.52,32410,916,000581
2022-10-272,3542,360.52,3122,323.52,352,400580.88
2022-10-262,356.52,386.52,3502,3632,472,500590.75
2022-10-252,3412,363.52,321.52,352.52,152,700588.13
2022-10-242,3442,370.52,3242,3282,382,700582
2022-10-212,3002,316.52,295.52,3012,814,300575.25
2022-10-202,3002,336.52,297.52,3182,661,000579.50
2022-10-192,2892,324.52,288.52,309.52,257,400577.38
2022-10-182,2942,3232,2852,2952,487,900573.75
2022-10-172,2892,300.52,2612,2702,668,800567.50
2022-10-142,265.52,3022,2602,2834,433,800570.75
2022-10-132,2292,236.52,211.52,215.52,287,800553.88
2022-10-122,2512,2612,234.52,2442,754,400561
2022-10-112,2872,301.52,2512,2604,459,600565
2022-10-072,3262,3322,307.52,3173,264,600579.25
2022-10-062,3622,392.52,355.52,3752,515,400593.75
2022-10-052,369.52,3902,3532,357.52,463,000589.38
2022-10-042,3052,3692,3002,3534,297,500588.25
2022-10-032,295.52,307.52,249.52,281.52,548,600570.38
2022-09-302,340.52,369.52,2842,2923,701,600573
2022-09-292,294.52,339.52,2732,3304,738,100582.50
2022-09-282,3192,3222,251.52,2703,864,600567.50
2022-09-272,3512,3712,3192,326.52,659,600581.63
2022-09-262,4262,4282,335.52,344.53,820,400586.13
2022-09-222,445.52,457.52,425.52,444.53,234,800611.13
2022-09-212,452.52,5052,4482,483.54,480,500620.88
2022-09-202,4632,475.52,433.52,452.52,427,300613.13
2022-09-162,4172,4382,4152,433.52,788,300608.38
2022-09-152,395.52,416.52,385.52,4101,581,200602.50
2022-09-142,3832,418.52,3682,4133,187,900603.25
2022-09-132,419.52,424.52,3982,4031,818,600600.75
2022-09-122,417.52,423.52,4052,4191,847,400604.75
2022-09-092,383.52,413.52,382.52,4063,553,600601.50
2022-09-082,3652,3872,353.52,3772,930,200594.25
2022-09-072,347.52,3932,346.52,354.52,852,700588.63
2022-09-062,3382,3422,3192,334.51,761,800583.63
2022-09-052,363.52,374.52,3422,345.52,131,000586.38
2022-09-022,360.52,3682,338.52,3562,744,500589
2022-09-012,3752,3992,3482,356.53,216,300589.13
2022-08-312,3492,4072,348.52,4075,870,400601.75
2022-08-302,383.52,3872,3652,369.51,682,800592.38
2022-08-292,351.52,365.52,335.52,3592,515,600589.75
2022-08-262,403.52,412.52,3832,390.51,675,200597.63
2022-08-252,3992,425.52,3892,4181,768,400604.50
2022-08-242,4032,4102,3802,3882,221,200597
2022-08-232,4202,4282,387.52,3922,393,900598
2022-08-222,3712,4322,370.52,4313,119,200607.75
2022-08-192,392.52,3982,364.52,3883,285,600597
2022-08-182,3702,378.52,3562,3762,101,600594
2022-08-172,3252,3772,319.52,3693,224,100592.25
2022-08-162,3442,352.52,3052,3153,277,400578.75
2022-08-152,3142,354.52,2922,3434,405,700585.75
2022-08-122,308.52,3102,2672,2974,642,200574.25
2022-08-102,240.52,269.52,212.52,2335,545,200558.25
2022-08-092,2602,270.52,241.52,2653,914,700566.25
2022-08-082,2652,2882,254.52,2842,554,900571
2022-08-052,2342,267.52,227.52,2622,863,300565.50
2022-08-042,254.52,271.52,2442,263.53,498,600565.88
2022-08-032,2812,319.52,273.52,315.52,567,600578.88
2022-08-022,283.52,303.52,2602,2783,502,700569.50
2022-08-012,3332,3412,3182,3332,251,000583.25
2022-07-292,2852,320.52,278.52,3033,375,700575.75
2022-07-282,3422,3452,3132,3273,075,900581.75
2022-07-272,360.52,3662,335.52,3472,069,900586.75
2022-07-262,3252,364.52,3242,3563,000,800589
2022-07-252,3082,3262,2942,3002,763,400575
2022-07-222,3052,3272,2912,3222,827,100580.50
2022-07-212,3342,353.52,3302,344.52,361,600586.13
2022-07-202,3562,3572,318.52,345.52,916,200586.38
2022-07-192,299.52,312.52,278.52,3073,839,700576.75
2022-07-152,345.52,345.52,2312,280.56,671,700570.13
2022-07-142,370.52,382.52,340.52,353.55,151,500588.38
2022-07-132,3722,4242,3602,4193,431,300604.75
2022-07-122,432.52,438.52,3692,3764,651,900594
2022-07-112,429.52,458.52,426.52,442.53,647,700610.63
2022-07-082,3922,420.52,3712,4035,166,700600.75
2022-07-072,426.52,4362,366.52,3804,152,100595
2022-07-062,442.52,454.52,3772,385.54,829,200596.38
2022-07-052,4862,527.52,4832,526.53,766,700631.63
2022-07-042,4742,475.52,420.52,4403,463,000610
2022-07-012,5172,5252,4662,4763,126,100619
2022-06-302,5142,5142,4762,5104,071,000627.50
2022-06-292,5822,583.52,5242,5348,890,100633.50
2022-06-282,5402,558.52,5332,558.53,560,400639.63
2022-06-272,5002,530.52,497.52,519.53,947,800629.88
2022-06-242,4992,501.52,4482,457.53,847,100614.38
2022-06-232,5502,570.52,524.52,5282,466,200632
2022-06-222,571.52,5802,5422,5442,602,300636
2022-06-212,546.52,569.52,522.52,552.53,136,700638.13
2022-06-202,5152,5652,505.52,516.52,859,000629.13
2022-06-172,575.52,591.52,544.52,556.56,786,600639.13
2022-06-162,6392,7022,6172,625.53,921,400656.38
2022-06-152,667.52,6972,635.52,6453,601,800661.25
2022-06-142,604.52,6602,5992,637.53,884,500659.38
2022-06-132,565.52,620.52,5432,6083,646,500652
2022-06-102,613.52,6362,5902,5984,898,500649.50
2022-06-092,6732,6862,633.52,637.53,669,700659.38
2022-06-082,6842,6972,650.52,6904,337,900672.50
2022-06-072,7402,766.52,728.52,749.53,381,800687.38
2022-06-062,6652,7032,650.52,699.52,391,500674.88
2022-06-032,7102,7102,645.52,668.52,850,600667.13
2022-06-022,697.52,7282,6782,713.52,948,900678.38
2022-06-012,683.52,712.52,676.52,7013,730,800675.25
2022-05-312,5862,6512,585.52,633.58,928,700658.38
2022-05-302,5802,6062,564.52,5928,188,300648
2022-05-272,5762,5852,551.52,5823,720,300645.50
2022-05-262,5962,6052,5582,5652,688,700641.25
2022-05-252,5352,5772,5172,5693,492,800642.25
2022-05-242,5742,606.52,5522,5553,337,900638.75
2022-05-232,513.52,5962,510.52,561.54,368,600640.38
2022-05-202,442.52,493.52,4292,4843,832,500621
2022-05-192,4732,4992,454.52,4873,599,500621.75
2022-05-182,509.52,549.52,485.52,545.53,526,500636.38
2022-05-172,524.52,5332,476.52,4964,704,100624
2022-05-162,5572,5642,5122,5244,822,700631
2022-05-132,553.52,5832,5422,5604,620,100640
2022-05-122,5012,6602,4952,5657,131,600641.25
2022-05-112,5522,556.52,4772,4775,122,400619.25
2022-05-102,615.52,6262,5652,5973,408,400649.25
2022-05-092,671.52,6972,657.52,6582,858,300664.50
2022-05-062,7112,729.52,6682,678.55,084,700669.63
2022-05-022,593.52,6282,5722,6263,114,000656.50
2022-04-282,5442,604.52,5222,604.54,157,400651.13
2022-04-272,4992,5402,488.52,5346,774,600633.50
2022-04-262,546.52,5582,5052,5274,010,500631.75
2022-04-252,6092,6352,5902,602.53,172,000650.63
2022-04-222,6612,6892,625.52,680.53,373,500670.13
2022-04-212,6472,682.52,6112,638.56,880,100659.63
2022-04-202,6322,7052,628.52,6956,084,800673.75
2022-04-192,625.52,6302,5922,622.52,637,300655.63
2022-04-182,595.52,607.52,5542,588.52,951,900647.13
2022-04-152,5502,590.52,533.52,585.53,345,200646.38
2022-04-142,529.52,541.52,4962,5372,768,100634.25
2022-04-132,5182,5312,4272,525.55,632,800631.38
2022-04-122,586.52,618.52,536.52,552.54,559,700638.13
2022-04-112,477.52,5552,471.52,548.54,260,900637.13
2022-04-082,4192,4922,415.52,4926,017,700623
2022-04-072,3772,422.52,362.52,4154,272,400603.75
2022-04-062,433.52,4622,3972,451.56,653,300612.88
2022-04-052,4222,4612,372.52,3975,844,100599.25
2022-04-042,5502,556.52,502.52,5082,195,600627
2022-04-012,4792,5582,475.52,5543,600,300638.50
2022-03-312,541.52,5542,4882,4993,501,500624.75
2022-03-302,5262,5882,515.52,5574,141,000639.25
2022-03-292,6652,6652,625.52,6394,022,200659.75
2022-03-282,6862,688.52,634.52,672.53,446,600668.13
2022-03-252,681.52,6902,619.52,628.53,191,900657.13
2022-03-242,6512,7042,6282,695.53,193,600673.88
2022-03-232,702.52,7152,655.52,7015,039,200675.25
2022-03-222,578.52,6642,5762,661.56,409,900665.38
2022-03-182,4622,5232,4522,5115,294,300627.75
2022-03-172,5232,5322,4652,4944,015,700623.50
2022-03-162,4532,4872,4442,452.54,022,400613.13
2022-03-152,474.52,5062,454.52,4793,893,100619.75
2022-03-142,415.52,4722,4092,4484,792,700612
2022-03-112,341.52,3912,3322,3724,050,200593
2022-03-102,3212,3682,320.52,348.55,388,000587.13
2022-03-092,2052,2612,188.52,2213,687,800555.25
2022-03-082,2162,2392,2022,2054,802,000551.25
2022-03-072,2532,2762,226.52,2366,719,700559
2022-03-042,3542,3722,3242,325.54,560,900581.38
2022-03-032,3362,372.52,3152,353.55,604,600588.38
2022-03-022,300.52,3042,2372,254.58,773,600563.63
2022-03-012,4122,4292,3722,378.54,929,800594.63
2022-02-282,3912,418.52,3802,4085,470,300602
2022-02-252,4452,452.52,3912,405.55,432,700601.38
2022-02-242,5282,5522,464.52,488.55,662,000622.13
2022-02-222,560.52,582.52,495.52,5225,359,200630.50
2022-02-212,6422,6632,631.52,638.52,563,900659.63
2022-02-182,6292,6602,6032,6524,141,000663
2022-02-172,6182,6612,5922,6583,849,500664.50
2022-02-162,6602,7272,643.52,6504,550,200662.50
2022-02-152,677.52,682.52,5872,5945,601,100648.50
2022-02-142,6582,718.52,6582,6983,532,900674.50
2022-02-102,712.52,739.52,6572,7084,942,200677
2022-02-092,7772,816.52,693.52,727.55,052,600681.88
2022-02-082,755.52,7862,7342,761.54,261,000690.38
2022-02-072,672.52,7782,667.52,765.55,334,300691.38
2022-02-042,644.52,679.52,644.52,6643,775,500666
2022-02-032,5922,626.52,588.52,6232,586,100655.75
2022-02-022,5612,618.52,5562,603.54,728,900650.88
2022-02-012,5232,548.52,5112,5284,238,800632
2022-01-312,555.52,580.52,5152,571.54,064,400642.88
2022-01-282,5682,619.52,5652,601.54,081,900650.38
2022-01-272,5992,6322,5362,567.56,231,700641.88
2022-01-262,5372,549.52,518.52,526.53,521,300631.63
2022-01-252,5322,539.52,4832,507.53,588,200626.88
2022-01-242,530.52,5792,530.52,562.52,604,600640.63
2022-01-212,575.52,5772,5182,553.53,510,200638.38
2022-01-202,6022,6252,546.52,5744,964,600643.50
2022-01-192,6132,659.52,605.52,643.54,447,100660.88
2022-01-182,7132,747.52,577.52,6605,890,500665
2022-01-172,7302,7532,6732,6933,908,100673.25
2022-01-142,6872,7152,6582,706.53,891,500676.63
2022-01-132,640.52,7022,630.52,6973,673,500674.25
2022-01-122,6422,6502,5972,640.55,643,600660.13
2022-01-112,6222,6722,600.52,671.55,166,100667.88
2022-01-072,5802,622.52,5772,5913,965,600647.75
2022-01-062,5952,6252,5552,5734,015,900643.25
2022-01-052,512.52,562.52,5072,545.54,651,400636.38
2022-01-042,3682,472.52,3662,4644,946,100616

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