1. HOME >
  2. 株価時系列 >
  3. 8750 >
  4. 2023年

8750 第一生命ホールディングス(株) 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
2023-12-292,9983,0272,9692,9921,850,6002,992
2023-12-282,956.52,9872,9542,976.51,824,2002,976.50
2023-12-272,9552,961.52,9352,945.52,105,2002,945.50
2023-12-262,9502,9582,919.52,943.51,371,4002,943.50
2023-12-252,999.53,0032,9452,9511,019,9002,951
2023-12-222,941.53,0042,9412,965.53,130,4002,965.50
2023-12-212,9282,9562,922.52,941.53,152,0002,941.50
2023-12-202,8982,9782,896.52,939.53,468,5002,939.50
2023-12-192,9142,9472,890.52,909.53,956,7002,909.50
2023-12-182,9372,9452,8532,8905,341,5002,890
2023-12-152,9393,0242,9262,962.55,068,7002,962.50
2023-12-143,0613,0822,956.52,9894,977,9002,989
2023-12-133,1193,1413,1013,1302,567,3003,130
2023-12-123,0923,1453,0923,0923,299,1003,092
2023-12-113,1163,1373,0743,0844,164,0003,084
2023-12-083,1503,2163,1013,1166,963,9003,116
2023-12-073,2213,2713,2053,2633,529,2003,263
2023-12-063,2403,2833,2233,2583,783,9003,258
2023-12-053,2063,2793,1823,2063,744,7003,206
2023-12-043,1943,2583,1593,2056,078,3003,205
2023-12-013,1263,1693,1183,1513,608,9003,151
2023-11-303,0453,0843,0443,0815,836,6003,081
2023-11-293,1123,1423,0613,0764,046,6003,076
2023-11-283,1903,1983,1463,1483,068,3003,148
2023-11-273,1803,2243,1673,1903,276,9003,190
2023-11-243,1413,1793,1223,1522,997,7003,152
2023-11-223,0643,1343,0623,1133,355,3003,113
2023-11-213,0383,1033,0383,0753,936,5003,075
2023-11-203,0083,0843,0033,0423,075,0003,042
2023-11-173,0303,0712,9913,0712,614,7003,071
2023-11-163,0583,0883,0493,0623,078,9003,062
2023-11-153,1533,1832,9623,0395,550,5003,039
2023-11-143,1113,1513,0833,1174,247,5003,117
2023-11-133,0593,0913,0433,0771,957,4003,077
2023-11-103,0043,0622,9983,0543,211,2003,054
2023-11-092,9422,9882,880.52,9847,532,2002,984
2023-11-083,1123,1122,938.52,9816,909,8002,981
2023-11-073,1713,1793,1213,1392,672,9003,139
2023-11-063,2663,2823,1783,1923,444,0003,192
2023-11-023,2933,3093,2013,2344,055,5003,234
2023-11-013,2453,2773,2383,2683,804,4003,268
2023-10-313,1703,2543,1153,1766,498,8003,176
2023-10-303,0603,1123,0403,0612,805,1003,061
2023-10-273,0553,1233,0353,1212,206,0003,121
2023-10-263,0703,0893,0443,0571,500,3003,057
2023-10-253,0663,1093,0583,0701,598,0003,070
2023-10-243,0903,0902,996.53,0642,716,1003,064
2023-10-233,0823,1163,0633,0901,897,8003,090
2023-10-203,1313,1463,0653,0892,352,1003,089
2023-10-193,1253,1643,1163,1432,816,3003,143
2023-10-183,1393,1903,1203,1513,150,3003,151
2023-10-173,1723,1853,1013,1292,774,5003,129
2023-10-163,1303,1403,0863,1262,396,0003,126
2023-10-133,2153,2383,1503,1582,709,1003,158
2023-10-123,2073,2193,1843,2033,165,6003,203
2023-10-113,1453,2113,1283,1733,232,3003,173
2023-10-103,1393,1853,1313,1642,865,7003,164
2023-10-063,0123,1273,0113,1012,942,3003,101
2023-10-053,0123,0932,9943,0824,718,6003,082
2023-10-043,0583,0983,0163,0475,237,6003,047
2023-10-033,1313,1313,0623,0904,117,5003,090
2023-10-023,0613,1583,0593,1255,257,9003,125
2023-09-293,0613,1063,0363,0975,037,3003,097
2023-09-283,1303,1373,0793,1004,090,1003,100
2023-09-273,0533,0653,0203,0632,953,0003,063
2023-09-263,0603,0643,0163,0323,051,5003,032
2023-09-253,0443,0653,0083,0123,599,3003,012
2023-09-223,0633,1153,0063,0993,867,6003,099
2023-09-213,0973,1333,0533,0533,292,5003,053
2023-09-203,1923,1973,0783,0984,480,9003,098
2023-09-193,1453,1853,1373,1802,892,4003,180
2023-09-153,1803,2253,1433,1566,460,0003,156
2023-09-143,1403,1683,1303,1584,917,3003,158
2023-09-133,0493,1073,0383,0704,089,5003,070
2023-09-122,994.53,0312,9813,0273,744,6003,027
2023-09-112,9803,0322,945.53,0105,424,9003,010
2023-09-082,9302,9622,8862,893.53,796,8002,893.50
2023-09-072,922.52,9712,9092,956.54,546,6002,956.50
2023-09-062,850.52,9542,8472,9235,856,4002,923
2023-09-052,8442,8652,808.52,847.54,418,2002,847.50
2023-09-042,755.52,8202,7512,8204,420,3002,820
2023-09-012,7022,739.52,692.52,7332,390,3002,733
2023-08-312,6752,732.52,6722,711.53,869,8002,711.50
2023-08-302,6802,7112,6792,693.52,755,3002,693.50
2023-08-292,6682,691.52,645.52,666.52,165,8002,666.50
2023-08-282,6602,690.52,655.52,657.51,768,7002,657.50
2023-08-252,641.52,6852,6352,6452,588,8002,645
2023-08-242,6562,660.52,6322,641.53,092,8002,641.50
2023-08-232,6042,678.52,5972,676.52,837,6002,676.50
2023-08-222,6082,6572,6032,636.52,706,2002,636.50
2023-08-212,5932,612.52,566.52,599.52,064,2002,599.50
2023-08-182,5682,601.52,5622,596.53,288,6002,596.50
2023-08-172,5972,606.52,5192,5925,826,9002,592
2023-08-162,6352,649.52,605.52,625.54,277,4002,625.50
2023-08-152,7232,7342,701.52,706.52,645,6002,706.50
2023-08-142,752.52,763.52,6702,690.53,240,2002,690.50
2023-08-102,6872,7802,6682,746.55,317,1002,746.50
2023-08-092,7002,7082,674.52,692.52,876,5002,692.50
2023-08-082,7642,769.52,7032,7174,830,5002,717
2023-08-072,742.52,7942,736.52,774.52,694,5002,774.50
2023-08-042,7022,7512,691.52,744.53,036,5002,744.50
2023-08-032,784.52,7942,720.52,724.55,271,1002,724.50
2023-08-022,8282,837.52,7712,7734,185,8002,773
2023-08-012,8822,897.52,8422,8783,538,2002,878
2023-07-312,9162,945.52,880.52,905.57,021,7002,905.50
2023-07-282,728.52,9132,696.52,88813,415,5002,888
2023-07-272,679.52,697.52,6702,694.52,586,0002,694.50
2023-07-262,6522,667.52,635.52,663.52,143,2002,663.50
2023-07-252,6782,6872,6482,662.52,963,3002,662.50
2023-07-242,658.52,7102,6412,6753,762,6002,675
2023-07-212,7372,7372,6782,7042,960,0002,704
2023-07-202,746.52,746.52,685.52,6873,099,6002,687
2023-07-192,7632,7752,7332,7463,512,5002,746
2023-07-182,7462,7582,708.52,7455,241,7002,745
2023-07-142,730.52,7462,6802,716.53,564,6002,716.50
2023-07-132,7622,784.52,741.52,7463,758,1002,746
2023-07-122,8502,854.52,7452,7763,308,2002,776
2023-07-112,8552,861.52,8082,824.52,732,1002,824.50
2023-07-102,8612,908.52,853.52,867.54,337,4002,867.50
2023-07-072,853.52,891.52,8192,8594,291,1002,859
2023-07-062,900.52,9092,8542,8544,701,5002,854
2023-07-052,8382,9322,8182,919.57,545,3002,919.50
2023-07-042,7602,8142,739.52,8084,200,1002,808
2023-07-032,7502,7612,7352,752.52,818,3002,752.50
2023-06-302,7502,7592,720.52,7384,143,2002,738
2023-06-292,743.52,7592,713.52,721.52,725,1002,721.50
2023-06-282,7352,7562,727.52,744.52,735,3002,744.50
2023-06-272,7272,753.52,686.52,7352,656,8002,735
2023-06-262,699.52,757.52,6872,7204,131,9002,720
2023-06-232,7182,7272,666.52,7004,183,1002,700
2023-06-222,6882,7172,685.52,709.54,287,4002,709.50
2023-06-212,622.52,682.52,599.52,682.55,309,3002,682.50
2023-06-202,6252,6292,5692,611.54,332,3002,611.50
2023-06-192,6412,654.52,598.52,6252,707,4002,625
2023-06-162,6592,660.52,5862,6268,379,6002,626
2023-06-152,6172,6682,602.52,6354,278,9002,635
2023-06-142,614.52,6482,6002,639.54,206,0002,639.50
2023-06-132,5742,6142,5732,5993,554,8002,599
2023-06-122,6002,614.52,568.52,5793,851,7002,579
2023-06-092,530.52,579.52,517.52,570.56,250,7002,570.50
2023-06-082,527.52,534.52,4902,499.53,263,8002,499.50
2023-06-072,5682,5812,4902,4927,540,4002,492
2023-06-062,5142,565.52,4982,560.53,720,0002,560.50
2023-06-052,5702,594.52,5302,5374,353,3002,537
2023-06-022,492.52,5392,468.52,526.56,740,9002,526.50
2023-06-012,414.52,4662,3842,449.55,666,7002,449.50
2023-05-312,399.52,4182,377.52,394.520,777,9002,394.50
2023-05-302,4462,455.52,403.52,4155,754,5002,415
2023-05-292,4252,449.52,4132,4494,347,0002,449
2023-05-262,439.52,4472,4042,4084,736,9002,408
2023-05-252,458.52,463.52,421.52,428.55,037,7002,428.50
2023-05-242,5172,5252,4932,4954,061,5002,495
2023-05-232,5562,5642,489.52,4965,561,3002,496
2023-05-222,5642,583.52,517.52,530.54,134,6002,530.50
2023-05-192,6062,607.52,5472,5544,115,6002,554
2023-05-182,6342,638.52,5792,584.53,422,0002,584.50
2023-05-172,541.52,5942,5282,589.56,963,7002,589.50
2023-05-162,609.52,6172,5182,5209,762,9002,520
2023-05-152,535.52,674.52,5152,6289,710,5002,628
2023-05-122,533.52,534.52,4922,5153,280,9002,515
2023-05-112,4902,5222,482.52,5221,954,0002,522
2023-05-102,5402,5492,5132,516.52,150,1002,516.50
2023-05-092,5122,5452,5072,5403,630,0002,540
2023-05-082,499.52,5062,453.52,471.53,724,1002,471.50
2023-05-022,5342,534.52,482.52,4993,094,0002,499
2023-05-012,5282,534.52,5012,531.52,836,1002,531.50
2023-04-282,469.52,553.52,4432,514.56,544,7002,514.50
2023-04-272,425.52,463.52,413.52,456.55,754,0002,456.50
2023-04-262,4582,4582,4302,443.53,654,4002,443.50
2023-04-252,494.52,507.52,4872,491.52,122,2002,491.50
2023-04-242,505.52,5182,473.52,473.52,423,6002,473.50
2023-04-212,544.52,549.52,497.52,5014,481,4002,501
2023-04-202,5322,5692,513.52,5614,047,9002,561
2023-04-192,4912,5292,480.52,5263,696,2002,526
2023-04-182,483.52,4912,4642,470.53,822,9002,470.50
2023-04-172,4612,474.52,4492,4642,279,1002,464
2023-04-142,4702,4752,4472,4482,895,3002,448
2023-04-132,4712,483.52,4642,4692,302,4002,469
2023-04-122,509.52,5262,486.52,4973,250,8002,497
2023-04-112,4972,513.52,462.52,4944,017,7002,494
2023-04-102,4562,481.52,450.52,477.53,273,8002,477.50
2023-04-072,396.52,449.52,393.52,440.52,689,4002,440.50
2023-04-062,425.52,425.52,3882,396.53,527,9002,396.50
2023-04-052,4612,4842,4322,4383,497,9002,438
2023-04-042,4852,499.52,467.52,499.53,705,5002,499.50
2023-04-032,4692,484.52,4512,467.53,759,8002,467.50
2023-03-312,4342,4572,4032,4354,762,2002,435
2023-03-302,4162,445.52,385.52,4035,708,2002,403
2023-03-292,3942,435.52,393.52,435.55,789,2002,435.50
2023-03-282,405.52,426.52,3642,3945,886,7002,394
2023-03-272,350.52,3562,3072,3353,821,3002,335
2023-03-242,320.52,3362,3052,326.53,153,0002,326.50
2023-03-232,3502,3582,328.52,3454,758,1002,345
2023-03-222,420.52,434.52,3932,411.54,655,6002,411.50
2023-03-202,335.52,3802,3152,320.55,723,2002,320.50
2023-03-172,3712,379.52,335.52,360.57,028,9002,360.50
2023-03-162,346.52,3562,2952,337.58,969,4002,337.50
2023-03-152,5442,5462,476.52,491.55,126,0002,491.50
2023-03-142,560.52,560.52,423.52,4449,182,9002,444
2023-03-132,7032,7142,617.52,6365,729,5002,636
2023-03-102,8582,880.52,7472,7496,975,5002,749
2023-03-092,8632,9312,8622,9085,284,2002,908
2023-03-082,904.52,931.52,883.52,9024,854,4002,902
2023-03-072,8932,905.52,8822,8944,154,2002,894
2023-03-062,8822,902.52,866.52,876.53,681,7002,876.50
2023-03-032,864.52,8932,851.52,8714,563,1002,871
2023-03-022,8842,922.52,8472,864.54,111,8002,864.50
2023-03-012,890.52,9072,8772,9063,409,7002,906
2023-02-282,8832,9172,857.52,903.55,100,9002,903.50
2023-02-272,843.52,9032,8402,8834,301,9002,883
2023-02-242,8372,889.52,815.52,843.56,436,3002,843.50
2023-02-222,909.52,916.52,8342,8596,401,2002,859
2023-02-212,9552,9712,9062,909.55,064,2002,909.50
2023-02-202,9382,9772,926.52,9644,963,5002,964
2023-02-173,0303,0412,9872,9883,243,9002,988
2023-02-163,0253,0462,9933,0223,674,1003,022
2023-02-153,0043,0872,9783,0504,744,5003,050
2023-02-143,0043,0232,9743,0064,002,0003,006
2023-02-133,0223,0562,985.52,993.53,539,0002,993.50
2023-02-102,994.53,0572,985.53,0323,409,5003,032
2023-02-092,9742,989.52,9612,969.52,732,5002,969.50
2023-02-082,991.53,0052,950.52,9802,834,1002,980
2023-02-072,9642,9892,940.52,9663,551,1002,966
2023-02-062,9862,9992,9032,9484,509,2002,948
2023-02-032,9432,9882,916.52,985.53,867,2002,985.50
2023-02-023,0213,0392,967.52,987.53,548,5002,987.50
2023-02-013,0793,1213,0573,0623,081,9003,062
2023-01-313,1193,1303,0413,0413,400,3003,041
2023-01-303,0643,1213,0573,1022,836,6003,102
2023-01-273,0803,1233,0673,1053,357,3003,105
2023-01-263,0623,0863,0433,0612,297,1003,061
2023-01-253,0273,0683,0193,0612,365,0003,061
2023-01-242,963.53,0372,9533,0313,240,8003,031
2023-01-232,9883,0132,967.52,9843,101,9002,984
2023-01-202,9252,999.52,918.52,987.53,634,0002,987.50
2023-01-192,9542,9882,913.52,9255,186,1002,925
2023-01-183,0043,0162,866.52,9536,339,5002,953
2023-01-172,9903,0232,963.53,0035,546,2003,003
2023-01-163,0603,1032,9782,984.56,248,7002,984.50
2023-01-132,9553,0882,950.53,0356,185,6003,035
2023-01-122,8472,972.52,8432,966.54,383,8002,966.50
2023-01-112,8742,903.52,8672,8725,536,6002,872
2023-01-102,8412,939.52,8362,873.56,066,8002,873.50
2023-01-062,950.52,9952,945.52,963.54,306,6002,963.50
2023-01-052,9983,0072,938.52,9595,098,2002,959
2023-01-042,9943,0732,973.53,0525,602,8003,052

分割・併合履歴 ： [2013-09-26]1株→100株