KabuInsight

第一生命ホールディングス

8750
プライム/保険業/Dai-ichi Life Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,402.01,440.51,402.01,421.0-7.0-0.49%9,038,900
2026-03-121,465.51,468.51,407.01,428.0-44.5-3.02%11,329,100
2026-03-111,510.01,524.51,472.51,472.5-20.0-1.34%8,239,300
2026-03-101,496.51,512.01,472.51,492.5+22.5+1.53%8,770,800
2026-03-091,432.01,489.01,430.01,470.0-70.0-4.55%16,344,000
2026-03-061,520.01,540.01,504.51,540.0+16.5+1.08%10,463,700
2026-03-051,513.51,559.01,508.51,523.5+70.0+4.82%14,076,800
2026-03-041,495.51,509.51,434.51,453.5-62.5-4.12%13,531,500
2026-03-031,543.51,559.51,512.51,516.0-43.0-2.76%9,793,400
2026-03-021,536.01,569.51,519.01,559.0-52.0-3.23%9,569,100
2026-02-271,602.51,617.01,588.51,611.0+29.0+1.83%13,155,400
2026-02-261,570.01,592.51,561.51,582.0+65.5+4.32%10,715,400
2026-02-251,512.01,524.51,498.01,516.5+4.5+0.30%10,471,400
2026-02-241,559.01,559.01,495.51,512.0-50.0-3.20%11,961,300
2026-02-201,555.01,562.51,536.51,562.0-16.0-1.01%8,781,100
2026-02-191,575.01,595.51,573.01,578.0+6.5+0.41%11,107,100
2026-02-181,554.01,605.01,551.51,571.5+47.5+3.12%12,764,200
2026-02-171,513.01,545.51,502.51,524.0+39.0+2.63%10,216,600
2026-02-161,499.51,509.51,468.51,485.0-3.0-0.20%10,197,400
2026-02-131,472.01,497.01,456.01,488.0+21.0+1.43%12,467,200
2026-02-121,480.01,496.01,460.01,467.0-17.0-1.15%10,328,500
2026-02-101,474.01,494.51,471.51,484.0+28.5+1.96%8,246,800
2026-02-091,491.01,491.01,451.01,455.5+19.0+1.32%8,443,100
2026-02-061,420.51,437.01,409.01,436.5+14.0+0.98%7,304,900
2026-02-051,447.01,448.01,413.01,422.5+4.0+0.28%7,246,300
2026-02-041,399.51,421.51,384.01,418.5+16.0+1.14%6,555,700
2026-02-031,377.01,410.01,372.51,402.5+55.5+4.12%9,007,500
2026-02-021,382.01,385.01,344.51,347.0-5.5-0.41%7,214,800
2026-01-301,360.01,366.01,345.01,352.5+5.5+0.41%10,007,200
2026-01-291,311.51,350.51,306.01,347.0+31.0+2.36%8,768,900
2026-01-281,302.51,320.01,302.51,316.0-13.0-0.98%10,138,200
2026-01-271,313.01,329.01,301.01,329.0-2.0-0.15%8,633,700
2026-01-261,335.51,340.01,320.01,331.0-22.0-1.63%11,463,000
2026-01-231,351.01,361.01,337.01,353.0+17.0+1.27%6,324,500
2026-01-221,355.01,361.51,336.01,336.0-11.0-0.82%8,183,000
2026-01-211,380.01,385.51,344.51,347.0-54.0-3.85%10,899,700
2026-01-201,402.51,417.51,397.01,401.0-6.0-0.43%7,302,800
2026-01-191,406.01,415.01,383.51,407.0-7.0-0.50%5,971,700
2026-01-161,404.51,421.01,400.51,414.0+13.5+0.96%6,753,800
2026-01-151,405.01,413.51,399.01,400.5-10.5-0.74%9,490,000
2026-01-141,381.01,411.01,374.01,411.0+27.5+1.99%8,788,200
2026-01-131,394.01,399.01,374.51,383.5+15.5+1.13%8,100,600
2026-01-091,362.51,378.51,362.51,368.0+7.5+0.55%5,955,600
2026-01-081,361.01,369.01,353.51,360.5-0.5-0.04%6,202,800
2026-01-071,355.51,369.01,352.01,361.0-17.5-1.27%7,677,700
2026-01-061,356.01,388.01,354.01,378.5+44.5+3.34%8,624,600
2026-01-051,311.01,341.01,310.51,334.0+30.5+2.34%9,002,800
2025-12-301,314.51,316.51,301.51,303.5-12.5-0.95%6,137,400
2025-12-291,297.51,317.51,291.01,316.0+20.0+1.54%6,186,700
2025-12-261,296.01,301.01,286.51,296.0-1.5-0.12%4,370,800
2025-12-251,310.01,311.01,295.01,297.5-7.5-0.57%2,476,500
2025-12-241,315.01,317.51,293.51,305.0-14.5-1.10%5,605,100
2025-12-231,301.51,326.51,301.51,319.5+21.5+1.66%6,446,100
2025-12-221,331.01,338.01,298.01,298.0-12.0-0.92%7,437,700
2025-12-191,308.51,324.01,302.51,310.0+15.0+1.16%15,613,300
2025-12-181,308.51,324.51,295.01,295.0-5.5-0.42%10,995,600
2025-12-171,276.51,302.01,274.01,300.5+25.5+2.00%9,440,700
2025-12-161,294.01,294.51,275.01,275.0-19.5-1.51%10,306,300
2025-12-151,299.01,299.51,276.51,294.5+20.0+1.57%9,741,700
2025-12-121,265.01,281.51,257.51,274.5+32.5+2.62%10,049,000
2025-12-111,240.01,255.01,233.01,242.0+22.0+1.80%9,343,900
2025-12-101,232.51,235.01,213.01,220.0-12.0-0.97%8,170,500
2025-12-091,237.01,246.51,230.51,232.0-0.5-0.04%6,532,400
2025-12-081,221.01,238.01,211.51,232.5+11.5+0.94%7,656,300
2025-12-051,208.01,221.01,199.51,221.0+1.5+0.12%8,131,100
2025-12-041,226.01,235.51,217.01,219.5-6.5-0.53%12,450,400
2025-12-031,232.01,244.01,214.01,226.0+9.5+0.78%13,275,300
2025-12-021,225.01,231.51,213.01,216.5+14.0+1.16%12,255,400
2025-12-011,221.51,222.51,201.51,202.5-16.0-1.31%10,390,400
2025-11-281,231.01,239.01,218.01,218.5-8.5-0.69%7,249,500
2025-11-271,230.01,238.01,219.01,227.0+5.0+0.41%5,817,500
2025-11-261,188.01,228.51,187.01,222.0+36.5+3.08%11,031,200
2025-11-251,231.01,236.01,181.01,185.5-51.0-4.12%16,544,800
2025-11-211,210.01,248.51,205.51,236.5-0.5-0.04%42,524,100
2025-11-201,225.01,258.01,221.01,237.0+22.5+1.85%13,218,600
2025-11-191,226.01,229.51,193.01,214.5-6.0-0.49%13,109,000
2025-11-181,259.01,278.51,220.51,220.5-21.5-1.73%14,516,100
2025-11-171,235.01,258.51,221.51,242.0+23.0+1.89%19,751,300
2025-11-141,148.01,219.01,126.51,219.0+62.5+5.40%23,703,500
2025-11-131,136.01,166.01,133.01,156.5+28.5+2.53%15,657,500
2025-11-121,096.01,128.51,094.01,128.0+39.5+3.63%14,597,700
2025-11-111,100.01,100.01,084.01,088.5-2.5-0.23%6,587,200
2025-11-101,096.01,096.01,083.01,091.0+1.0+0.09%6,601,500
2025-11-071,079.01,090.01,075.01,090.0-3.5-0.32%7,304,400
2025-11-061,074.01,096.01,074.01,093.5+27.0+2.53%11,312,400
2025-11-051,091.01,097.01,052.01,066.5-20.5-1.89%11,934,800
2025-11-041,081.01,090.01,065.51,087.0+2.0+0.18%9,649,600
2025-10-311,090.51,095.51,080.01,085.0+4.0+0.37%9,966,700
2025-10-301,080.01,087.51,077.01,081.0+8.0+0.75%29,192,800
2025-10-291,090.01,091.01,073.01,073.0-18.0-1.65%9,611,100
2025-10-281,107.01,107.01,091.01,091.0-10.0-0.91%9,833,000
2025-10-271,109.51,111.51,101.01,101.0+6.5+0.59%9,895,300
2025-10-241,102.01,104.01,093.01,094.5-5.5-0.50%6,267,800
2025-10-231,094.01,101.01,089.51,100.0-4.0-0.36%7,371,100
2025-10-221,100.01,109.51,096.51,104.0-1.5-0.14%8,153,300
2025-10-211,111.01,117.01,101.51,105.5-2.5-0.23%7,804,600
2025-10-201,110.01,110.01,091.51,108.0+22.0+2.03%9,134,000
2025-10-171,087.01,098.51,075.01,086.0-27.5-2.47%14,122,700
2025-10-161,120.01,126.01,108.01,113.5-5.0-0.45%7,272,800
2025-10-151,107.51,118.51,101.51,118.5+18.5+1.68%8,480,900
2025-10-141,100.01,117.01,091.01,100.0-28.0-2.48%13,920,500
2025-10-101,143.51,146.51,121.51,128.0-18.5-1.61%10,387,700
2025-10-091,150.01,159.01,137.01,146.5+3.0+0.26%8,271,800
2025-10-081,148.51,160.51,136.01,143.5+9.0+0.79%10,511,000
2025-10-071,135.01,158.01,129.01,134.5+2.5+0.22%9,870,800
2025-10-061,134.51,135.51,107.01,132.0+25.0+2.26%15,798,200
2025-10-031,109.01,117.01,103.51,107.0-0.5-0.05%6,632,700
2025-10-021,110.01,119.01,103.01,107.5-15.0-1.34%10,683,200
2025-10-011,149.01,150.51,120.01,122.5-43.5-3.73%12,549,500
2025-09-301,150.51,171.51,146.51,166.0+10.5+0.91%9,679,900
2025-09-291,173.51,174.01,152.51,155.5-40.0-3.35%8,399,400
2025-09-261,191.51,204.51,184.51,195.5+11.5+0.97%10,288,000
2025-09-251,200.01,204.51,181.51,184.0+1.0+0.08%8,680,200
2025-09-241,174.01,188.01,173.51,183.00.00.00%7,809,300
2025-09-221,184.51,194.51,180.51,183.00.00.00%5,855,700
2025-09-191,195.01,199.51,179.51,183.0-8.5-0.71%11,187,400
2025-09-181,199.01,205.01,191.51,191.5-4.0-0.33%8,618,300
2025-09-171,212.01,218.01,188.51,195.5-29.5-2.41%9,744,500
2025-09-161,238.01,239.01,224.01,225.0-14.5-1.17%7,914,500
2025-09-121,232.51,242.01,230.51,239.5——9,221,100

直近120営業日分を表示