Comparing Back to the side-by-side chart ↗
Daiichi Life Group,Inc.（8750.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1833.00 | 1846.00 | 1815.50 | 1840.00 | +1.91% | 6,712,300 |
| 2026-10-15 | 1804.50 | 1820.50 | 1784.00 | 1805.50 | -0.36% | 9,074,800 |
| 2026-10-14 | 1830.00 | 1841.00 | 1808.00 | 1812.00 | -1.06% | 6,227,000 |
| 2026-10-13 | 1820.00 | 1844.00 | 1795.00 | 1831.50 | +2.61% | 9,127,800 |
| 2026-10-09 | 1830.50 | 1832.50 | 1781.00 | 1785.00 | -0.47% | 8,175,800 |
| 2026-10-08 | 1820.00 | 1821.50 | 1782.50 | 1793.50 | -2.39% | 8,414,200 |
| 2026-10-07 | 1823.50 | 1854.50 | 1821.00 | 1837.50 | -0.30% | 8,707,800 |
| 2026-10-06 | 1829.50 | 1846.50 | 1819.50 | 1843.00 | +1.49% | 8,444,300 |
| 2026-10-05 | 1782.00 | 1816.00 | 1776.50 | 1816.00 | +1.65% | 8,326,600 |
| 2026-10-02 | 1806.00 | 1818.50 | 1784.50 | 1786.50 | -1.73% | 10,328,100 |
| 2026-10-01 | 1845.00 | 1851.50 | 1806.00 | 1818.00 | -3.12% | 14,226,800 |
| 2026-09-30 | 1873.50 | 1894.50 | 1855.50 | 1876.50 | +0.27% | 11,970,000 |
| 2026-09-29 | 1905.50 | 1906.50 | 1871.50 | 1871.50 | -3.70% | 14,137,200 |
| 2026-09-28 | 1922.50 | 1948.50 | 1907.00 | 1943.50 | +1.91% | 14,931,300 |
| 2026-09-25 | 1890.00 | 1909.50 | 1879.00 | 1907.00 | +1.95% | 8,401,200 |
| 2026-09-24 | 1933.50 | 1934.50 | 1866.00 | 1870.50 | -2.25% | 11,902,300 |
| 2026-09-18 | 1944.50 | 1946.50 | 1896.50 | 1913.50 | -0.91% | 11,620,400 |
| 2026-09-17 | 1906.00 | 1945.00 | 1903.50 | 1931.00 | +1.90% | 7,321,800 |
| 2026-09-16 | 1912.00 | 1924.50 | 1888.00 | 1895.00 | +0.03% | 6,671,000 |
| 2026-09-15 | 1915.00 | 1919.50 | 1879.00 | 1894.50 | -1.07% | 9,934,400 |
| 2026-09-14 | 1895.50 | 1915.00 | 1881.00 | 1915.00 | +1.70% | 6,919,000 |
| 2026-09-11 | 1810.00 | 1883.00 | 1809.50 | 1883.00 | +2.73% | 9,848,700 |
| 2026-09-10 | 1813.50 | 1833.00 | 1802.50 | 1833.00 | +1.61% | 7,604,300 |
| 2026-09-09 | 1786.00 | 1822.00 | 1783.00 | 1804.00 | -1.02% | 8,970,400 |
| 2026-09-08 | 1847.50 | 1871.50 | 1822.50 | 1822.50 | -2.44% | 5,535,800 |
| 2026-09-07 | 1880.00 | 1895.00 | 1850.00 | 1868.00 | -0.51% | 6,188,200 |
| 2026-09-04 | 1906.50 | 1917.00 | 1870.00 | 1877.50 | -0.32% | 10,026,400 |
| 2026-09-03 | 1886.00 | 1892.50 | 1867.00 | 1883.50 | +2.03% | 7,028,500 |
| 2026-09-02 | 1833.00 | 1871.00 | 1830.50 | 1846.00 | -1.20% | 9,881,100 |
| 2026-09-01 | 1830.50 | 1881.50 | 1825.00 | 1868.50 | +1.63% | 10,155,900 |
| 2026-08-31 | 1830.50 | 1857.50 | 1811.00 | 1838.50 | -0.24% | 13,917,900 |
| 2026-08-28 | 1816.00 | 1857.00 | 1810.50 | 1843.00 | +1.46% | 8,285,900 |
| 2026-08-27 | 1830.00 | 1836.50 | 1812.00 | 1816.50 | -0.44% | 7,733,400 |
| 2026-08-26 | 1825.50 | 1830.50 | 1813.00 | 1824.50 | +1.25% | 7,376,300 |
| 2026-08-25 | 1799.00 | 1810.00 | 1786.00 | 1802.00 | +1.41% | 6,755,300 |
| 2026-08-24 | 1788.50 | 1791.50 | 1770.00 | 1777.00 | -0.64% | 6,498,300 |
| 2026-08-21 | 1755.00 | 1801.50 | 1753.00 | 1788.50 | +1.19% | 5,683,900 |
| 2026-08-20 | 1776.00 | 1782.50 | 1750.00 | 1767.50 | -0.48% | 9,559,700 |
| 2026-08-19 | 1815.00 | 1819.00 | 1768.50 | 1776.00 | -3.56% | 11,091,600 |
| 2026-08-18 | 1839.50 | 1855.00 | 1837.50 | 1841.50 | -0.30% | 7,596,900 |
| 2026-08-17 | 1883.00 | 1883.00 | 1836.00 | 1847.00 | -1.44% | 9,288,400 |
| 2026-08-14 | 1877.00 | 1892.50 | 1858.00 | 1874.00 | -0.53% | 7,652,100 |
| 2026-08-13 | 1885.50 | 1889.00 | 1857.50 | 1884.00 | +0.37% | 7,144,200 |
| 2026-08-12 | 1855.00 | 1879.50 | 1845.00 | 1877.00 | +2.04% | 9,032,000 |
| 2026-08-10 | 1856.00 | 1896.00 | 1827.50 | 1839.50 | -4.81% | 10,643,600 |
| 2026-08-07 | 1946.50 | 1952.00 | 1899.00 | 1932.50 | +0.60% | 9,288,000 |
| 2026-08-06 | 1902.00 | 1928.50 | 1891.50 | 1921.00 | +0.39% | 7,537,800 |
| 2026-08-05 | 1891.50 | 1914.50 | 1880.00 | 1913.50 | +1.73% | 8,195,100 |
| 2026-08-04 | 1875.00 | 1896.00 | 1868.50 | 1881.00 | -0.40% | 7,510,700 |
| 2026-08-03 | 1898.00 | 1900.00 | 1835.50 | 1888.50 | -1.56% | 9,330,200 |
| 2026-07-31 | 1919.00 | 1938.00 | 1892.50 | 1918.50 | +1.08% | 9,008,700 |
| 2026-07-30 | 1878.00 | 1919.00 | 1872.00 | 1898.00 | -1.96% | 11,409,000 |
| 2026-07-29 | 1903.50 | 1940.00 | 1894.50 | 1936.00 | +1.76% | 12,566,600 |
| 2026-07-28 | 1934.50 | 1939.00 | 1894.50 | 1902.50 | -2.88% | 13,645,000 |
| 2026-07-27 | 1940.00 | 1959.00 | 1921.50 | 1959.00 | +1.77% | 13,893,300 |
| 2026-07-24 | 1890.00 | 1925.00 | 1881.00 | 1925.00 | +1.02% | 10,758,100 |
| 2026-07-23 | 1883.50 | 1905.50 | 1877.50 | 1905.50 | +0.45% | 12,536,900 |
| 2026-07-22 | 1875.50 | 1900.00 | 1860.00 | 1897.00 | +1.04% | 10,968,100 |
| 2026-07-21 | 1810.50 | 1877.50 | 1804.00 | 1877.50 | +4.36% | 11,598,800 |
| 2026-07-17 | 1836.00 | 1848.00 | 1775.50 | 1799.00 | -2.04% | 13,386,100 |
| 2026-07-16 | 1856.50 | 1877.00 | 1835.50 | 1836.50 | -2.52% | 7,076,300 |
| 2026-07-15 | 1911.00 | 1917.00 | 1861.50 | 1884.00 | +1.51% | 8,809,800 |
| 2026-07-14 | 1830.00 | 1856.00 | 1810.50 | 1856.00 | +1.53% | 10,701,600 |
| 2026-07-13 | 1840.50 | 1860.50 | 1828.00 | 1828.00 | -1.77% | 8,565,700 |
| 2026-07-10 | 1883.50 | 1901.50 | 1845.00 | 1861.00 | -0.85% | 8,649,400 |
| 2026-07-09 | 1843.50 | 1877.00 | 1838.00 | 1877.00 | +0.70% | 6,665,200 |
| 2026-07-08 | 1858.50 | 1878.00 | 1850.50 | 1864.00 | +0.24% | 7,633,100 |
| 2026-07-07 | 1885.00 | 1903.00 | 1853.50 | 1859.50 | -0.85% | 9,225,000 |
| 2026-07-06 | 1849.00 | 1882.00 | 1840.00 | 1875.50 | +1.76% | 7,354,200 |
| 2026-07-03 | 1863.50 | 1864.50 | 1819.00 | 1843.00 | +1.01% | 8,334,300 |
| 2026-07-02 | 1819.50 | 1840.50 | 1804.00 | 1824.50 | +1.87% | 10,389,700 |
| 2026-07-01 | 1781.00 | 1813.00 | 1767.00 | 1791.00 | +0.70% | 9,619,900 |
| 2026-06-30 | 1759.00 | 1792.50 | 1743.00 | 1778.50 | +2.27% | 12,767,300 |
| 2026-06-29 | 1732.50 | 1761.00 | 1715.00 | 1739.00 | +0.72% | 21,184,300 |
| 2026-06-26 | 1713.00 | 1737.50 | 1708.50 | 1726.50 | +1.23% | 8,833,800 |
| 2026-06-25 | 1744.50 | 1750.00 | 1688.00 | 1705.50 | -1.30% | 12,949,100 |
| 2026-06-24 | 1794.00 | 1812.00 | 1722.50 | 1728.00 | -4.64% | 15,768,300 |
| 2026-06-23 | 1845.00 | 1860.00 | 1803.50 | 1812.00 | -1.23% | 8,299,800 |
| 2026-06-22 | 1800.00 | 1841.50 | 1790.00 | 1834.50 | +1.10% | 6,096,100 |
| 2026-06-19 | 1812.50 | 1843.00 | 1800.00 | 1814.50 | -0.33% | 9,190,700 |
| 2026-06-18 | 1800.00 | 1823.00 | 1786.50 | 1820.50 | +1.53% | 10,134,300 |
| 2026-06-17 | 1820.00 | 1834.00 | 1788.50 | 1793.00 | +0.20% | 7,912,400 |
| 2026-06-16 | 1770.00 | 1789.50 | 1756.50 | 1789.50 | +0.76% | 7,976,800 |
| 2026-06-15 | 1768.00 | 1816.00 | 1758.50 | 1776.00 | +1.28% | 9,102,900 |
| 2026-06-12 | 1756.50 | 1777.00 | 1734.50 | 1753.50 | +1.33% | 13,913,200 |
| 2026-06-11 | 1727.50 | 1747.50 | 1704.00 | 1730.50 | -0.09% | 11,898,400 |
| 2026-06-10 | 1757.00 | 1787.00 | 1726.00 | 1732.00 | +1.55% | 11,528,200 |
| 2026-06-09 | 1700.00 | 1732.00 | 1677.50 | 1705.50 | +2.28% | 12,909,800 |
| 2026-06-08 | 1628.00 | 1667.50 | 1623.00 | 1667.50 | +0.30% | 8,437,200 |
| 2026-06-05 | 1687.50 | 1714.50 | 1657.00 | 1662.50 | +0.91% | 7,078,800 |
| 2026-06-04 | 1610.00 | 1654.00 | 1606.00 | 1647.50 | -0.15% | 7,555,700 |
| 2026-06-03 | 1628.50 | 1655.00 | 1626.50 | 1650.00 | +1.73% | 6,635,000 |
| 2026-06-02 | 1616.50 | 1626.50 | 1587.00 | 1622.00 | -0.76% | 8,481,000 |
| 2026-06-01 | 1631.50 | 1647.50 | 1619.50 | 1634.50 | -0.09% | 6,837,800 |
| 2026-05-29 | 1615.00 | 1648.50 | 1605.00 | 1636.00 | +0.52% | 15,798,700 |
| 2026-05-28 | 1650.00 | 1653.00 | 1615.00 | 1627.50 | -2.19% | 8,358,500 |
| 2026-05-27 | 1659.50 | 1675.00 | 1648.50 | 1664.00 | -0.45% | 6,468,500 |
| 2026-05-26 | 1678.00 | 1682.50 | 1659.50 | 1671.50 | +0.33% | 6,614,300 |
| 2026-05-25 | 1645.50 | 1691.50 | 1640.00 | 1666.00 | +0.94% | 6,876,300 |
| 2026-05-22 | 1669.00 | 1675.50 | 1625.50 | 1650.50 | -1.11% | 7,082,000 |
| 2026-05-21 | 1656.00 | 1695.50 | 1632.00 | 1669.00 | +0.79% | 8,171,500 |
| 2026-05-20 | 1669.00 | 1678.00 | 1619.00 | 1656.00 | +0.12% | 9,910,000 |
| 2026-05-19 | 1655.00 | 1676.00 | 1594.50 | 1654.00 | +2.41% | 12,716,700 |
| 2026-05-18 | 1658.00 | 1670.00 | 1594.00 | 1615.00 | -0.19% | 12,818,600 |
| 2026-05-15 | 1500.00 | 1618.00 | 1474.00 | 1618.00 | +7.87% | 19,665,600 |
| 2026-05-14 | 1492.00 | 1501.50 | 1479.50 | 1500.00 | -0.13% | 5,398,100 |
| 2026-05-13 | 1479.00 | 1510.50 | 1476.00 | 1502.00 | +1.56% | 5,699,100 |
| 2026-05-12 | 1488.00 | 1501.50 | 1471.50 | 1479.00 | +0.85% | 7,143,700 |
| 2026-05-11 | 1421.50 | 1466.50 | 1421.50 | 1466.50 | +1.95% | 5,386,700 |
| 2026-05-08 | 1457.00 | 1459.50 | 1416.00 | 1438.50 | -1.74% | 7,859,000 |
| 2026-05-07 | 1438.00 | 1472.00 | 1433.00 | 1464.00 | +2.88% | 10,883,000 |
| 2026-05-01 | 1419.50 | 1426.00 | 1408.50 | 1423.00 | -1.18% | 5,876,800 |
| 2026-04-30 | 1440.50 | 1441.00 | 1411.00 | 1440.00 | -0.28% | 10,343,800 |
| 2026-04-28 | 1409.00 | 1444.00 | 1395.00 | 1444.00 | +3.25% | 16,390,000 |
| 2026-04-27 | 1386.00 | 1406.50 | 1371.00 | 1398.50 | -0.85% | 7,455,500 |
| 2026-04-24 | 1423.00 | 1424.00 | 1396.50 | 1410.50 | -0.35% | 5,906,500 |
| 2026-04-23 | 1414.00 | 1424.50 | 1391.00 | 1415.50 | -1.50% | 10,780,500 |
| 2026-04-22 | 1437.00 | 1440.50 | 1424.00 | 1437.00 | -0.52% | 6,118,500 |
| 2026-04-21 | 1465.00 | 1467.00 | 1439.00 | 1444.50 | -0.99% | 6,099,000 |
| 2026-04-20 | 1478.50 | 1484.00 | 1446.50 | 1459.00 | -0.03% | 6,089,900 |
| 2026-04-17 | 1492.50 | 1495.50 | 1454.00 | 1459.50 | -2.89% | 8,475,400 |
| 2026-04-16 | 1499.00 | 1516.00 | 1490.00 | 1503.00 | +1.49% | 6,269,400 |
| 2026-04-15 | 1494.50 | 1500.00 | 1481.00 | 1481.00 | -0.17% | 6,671,200 |
| 2026-04-14 | 1499.00 | 1503.00 | 1476.00 | 1483.50 | +0.61% | 6,928,700 |
| 2026-04-13 | 1464.00 | 1493.50 | 1463.00 | 1474.50 | -0.51% | 5,783,700 |
| 2026-04-10 | 1492.00 | 1502.00 | 1482.00 | 1482.00 | -0.97% | 6,342,300 |
| 2026-04-09 | 1523.50 | 1530.50 | 1490.50 | 1496.50 | -2.41% | 8,342,200 |
| 2026-04-08 | 1542.00 | 1542.00 | 1505.00 | 1533.50 | +4.04% | 9,485,500 |
| 2026-04-07 | 1466.00 | 1484.50 | 1463.00 | 1474.00 | +1.62% | 7,254,000 |
| 2026-04-06 | 1464.00 | 1467.50 | 1441.00 | 1450.50 | -1.49% | 5,876,300 |
| 2026-04-03 | 1480.00 | 1491.50 | 1463.00 | 1472.50 | +0.20% | 3,924,000 |
| 2026-04-02 | 1500.00 | 1507.50 | 1463.50 | 1469.50 | -1.97% | 8,395,800 |
| 2026-04-01 | 1487.00 | 1507.50 | 1473.00 | 1499.00 | +5.49% | 10,937,000 |
| 2026-03-31 | 1409.50 | 1458.00 | 1401.50 | 1421.00 | +1.07% | 11,601,900 |
| 2026-03-30 | 1389.50 | 1424.00 | 1367.50 | 1406.00 | -2.87% | 12,018,900 |
| 2026-03-27 | 1450.00 | 1460.00 | 1437.00 | 1447.50 | +0.66% | 12,062,600 |
| 2026-03-26 | 1450.00 | 1457.50 | 1413.00 | 1438.00 | -0.83% | 8,449,300 |
| 2026-03-25 | 1445.00 | 1455.00 | 1432.50 | 1450.00 | +4.62% | 13,432,500 |
| 2026-03-24 | 1427.00 | 1427.00 | 1386.00 | 1386.00 | +2.10% | 11,663,800 |
| 2026-03-23 | 1371.00 | 1373.00 | 1343.50 | 1357.50 | -3.04% | 10,356,100 |
| 2026-03-19 | 1426.50 | 1469.00 | 1400.00 | 1400.00 | -3.88% | 13,546,600 |
| 2026-03-18 | 1456.00 | 1469.50 | 1443.50 | 1456.50 | +1.89% | 8,541,600 |
| 2026-03-17 | 1450.00 | 1457.00 | 1419.50 | 1429.50 | +0.78% | 5,209,800 |
| 2026-03-16 | 1426.00 | 1435.00 | 1409.00 | 1418.50 | -0.18% | 5,405,100 |
| 2026-03-13 | 1402.00 | 1440.50 | 1402.00 | 1421.00 | -0.49% | 9,038,900 |
| 2026-03-12 | 1465.50 | 1468.50 | 1407.00 | 1428.00 | -3.02% | 11,329,100 |
| 2026-03-11 | 1510.00 | 1524.50 | 1472.50 | 1472.50 | -1.34% | 8,239,300 |
| 2026-03-10 | 1496.50 | 1512.00 | 1472.50 | 1492.50 | +1.53% | 8,770,800 |
| 2026-03-09 | 1432.00 | 1489.00 | 1430.00 | 1470.00 | -4.55% | 16,344,000 |
| 2026-03-06 | 1520.00 | 1540.00 | 1504.50 | 1540.00 | +1.08% | 10,463,700 |
| 2026-03-05 | 1513.50 | 1559.00 | 1508.50 | 1523.50 | +4.82% | 14,076,800 |
| 2026-03-04 | 1495.50 | 1509.50 | 1434.50 | 1453.50 | -4.12% | 13,531,500 |
| 2026-03-03 | 1543.50 | 1559.50 | 1512.50 | 1516.00 | -2.76% | 9,793,400 |
| 2026-03-02 | 1536.00 | 1569.50 | 1519.00 | 1559.00 | -3.23% | 9,569,100 |
| 2026-02-27 | 1602.50 | 1617.00 | 1588.50 | 1611.00 | +1.83% | 13,155,400 |
| 2026-02-26 | 1570.00 | 1592.50 | 1561.50 | 1582.00 | +4.32% | 10,715,400 |
| 2026-02-25 | 1512.00 | 1524.50 | 1498.00 | 1516.50 | +0.30% | 10,471,400 |
| 2026-02-24 | 1559.00 | 1559.00 | 1495.50 | 1512.00 | -3.20% | 11,961,300 |
| 2026-02-20 | 1555.00 | 1562.50 | 1536.50 | 1562.00 | -1.01% | 8,781,100 |
| 2026-02-19 | 1575.00 | 1595.50 | 1573.00 | 1578.00 | +0.41% | 11,107,100 |
| 2026-02-18 | 1554.00 | 1605.00 | 1551.50 | 1571.50 | +3.12% | 12,764,200 |
| 2026-02-17 | 1513.00 | 1545.50 | 1502.50 | 1524.00 | +2.63% | 10,216,600 |
| 2026-02-16 | 1499.50 | 1509.50 | 1468.50 | 1485.00 | -0.20% | 10,197,400 |
| 2026-02-13 | 1472.00 | 1497.00 | 1456.00 | 1488.00 | +1.43% | 12,467,200 |
| 2026-02-12 | 1480.00 | 1496.00 | 1460.00 | 1467.00 | -1.15% | 10,328,500 |
| 2026-02-10 | 1474.00 | 1494.50 | 1471.50 | 1484.00 | +1.96% | 8,246,800 |
| 2026-02-09 | 1491.00 | 1491.00 | 1451.00 | 1455.50 | +1.32% | 8,443,100 |
| 2026-02-06 | 1420.50 | 1437.00 | 1409.00 | 1436.50 | +0.98% | 7,304,900 |
| 2026-02-05 | 1447.00 | 1448.00 | 1413.00 | 1422.50 | +0.28% | 7,246,300 |
| 2026-02-04 | 1399.50 | 1421.50 | 1384.00 | 1418.50 | +1.14% | 6,555,700 |
| 2026-02-03 | 1377.00 | 1410.00 | 1372.50 | 1402.50 | +4.12% | 9,007,500 |
| 2026-02-02 | 1382.00 | 1385.00 | 1344.50 | 1347.00 | -0.41% | 7,214,800 |
| 2026-01-30 | 1360.00 | 1366.00 | 1345.00 | 1352.50 | +0.41% | 10,007,200 |
| 2026-01-29 | 1311.50 | 1350.50 | 1306.00 | 1347.00 | +2.36% | 8,768,900 |
| 2026-01-28 | 1302.50 | 1320.00 | 1302.50 | 1316.00 | -0.98% | 10,138,200 |
| 2026-01-27 | 1313.00 | 1329.00 | 1301.00 | 1329.00 | -0.15% | 8,633,700 |
| 2026-01-26 | 1335.50 | 1340.00 | 1320.00 | 1331.00 | -1.63% | 11,463,000 |
| 2026-01-23 | 1351.00 | 1361.00 | 1337.00 | 1353.00 | +1.27% | 6,324,500 |
| 2026-01-22 | 1355.00 | 1361.50 | 1336.00 | 1336.00 | -0.82% | 8,183,000 |
| 2026-01-21 | 1380.00 | 1385.50 | 1344.50 | 1347.00 | -3.85% | 10,899,700 |
| 2026-01-20 | 1402.50 | 1417.50 | 1397.00 | 1401.00 | -0.43% | 7,302,800 |
| 2026-01-19 | 1406.00 | 1415.00 | 1383.50 | 1407.00 | -0.50% | 5,971,700 |
| 2026-01-16 | 1404.50 | 1421.00 | 1400.50 | 1414.00 | +0.96% | 6,753,800 |
| 2026-01-15 | 1405.00 | 1413.50 | 1399.00 | 1400.50 | -0.74% | 9,490,000 |
| 2026-01-14 | 1381.00 | 1411.00 | 1374.00 | 1411.00 | +1.99% | 8,788,200 |
| 2026-01-13 | 1394.00 | 1399.00 | 1374.50 | 1383.50 | +1.13% | 8,100,600 |
| 2026-01-09 | 1362.50 | 1378.50 | 1362.50 | 1368.00 | +0.55% | 5,955,600 |
| 2026-01-08 | 1361.00 | 1369.00 | 1353.50 | 1360.50 | -0.04% | 6,202,800 |
| 2026-01-07 | 1355.50 | 1369.00 | 1352.00 | 1361.00 | -1.27% | 7,677,700 |
| 2026-01-06 | 1356.00 | 1388.00 | 1354.00 | 1378.50 | +3.34% | 8,624,600 |
| 2026-01-05 | 1311.00 | 1341.00 | 1310.50 | 1334.00 | +2.34% | 9,002,800 |
| 2025-12-30 | 1314.50 | 1316.50 | 1301.50 | 1303.50 | -0.95% | 6,137,400 |
| 2025-12-29 | 1297.50 | 1317.50 | 1291.00 | 1316.00 | +1.54% | 6,186,700 |
| 2025-12-26 | 1296.00 | 1301.00 | 1286.50 | 1296.00 | -0.12% | 4,370,800 |
| 2025-12-25 | 1310.00 | 1311.00 | 1295.00 | 1297.50 | -0.57% | 2,476,500 |
| 2025-12-24 | 1315.00 | 1317.50 | 1293.50 | 1305.00 | -1.10% | 5,605,100 |
| 2025-12-23 | 1301.50 | 1326.50 | 1301.50 | 1319.50 | +1.66% | 6,446,100 |
| 2025-12-22 | 1331.00 | 1338.00 | 1298.00 | 1298.00 | -0.92% | 7,437,700 |
| 2025-12-19 | 1308.50 | 1324.00 | 1302.50 | 1310.00 | +1.16% | 15,613,300 |
| 2025-12-18 | 1308.50 | 1324.50 | 1295.00 | 1295.00 | -0.42% | 10,995,600 |
| 2025-12-17 | 1276.50 | 1302.00 | 1274.00 | 1300.50 | +2.00% | 9,440,700 |
| 2025-12-16 | 1294.00 | 1294.50 | 1275.00 | 1275.00 | -1.51% | 10,306,300 |
| 2025-12-15 | 1299.00 | 1299.50 | 1276.50 | 1294.50 | +1.57% | 9,741,700 |
| 2025-12-12 | 1265.00 | 1281.50 | 1257.50 | 1274.50 | +2.62% | 10,049,000 |
| 2025-12-11 | 1240.00 | 1255.00 | 1233.00 | 1242.00 | +1.80% | 9,343,900 |
| 2025-12-10 | 1232.50 | 1235.00 | 1213.00 | 1220.00 | -0.97% | 8,170,500 |
| 2025-12-09 | 1237.00 | 1246.50 | 1230.50 | 1232.00 | -0.04% | 6,532,400 |
| 2025-12-08 | 1221.00 | 1238.00 | 1211.50 | 1232.50 | +0.94% | 7,656,300 |
| 2025-12-05 | 1208.00 | 1221.00 | 1199.50 | 1221.00 | +0.12% | 8,131,100 |
| 2025-12-04 | 1226.00 | 1235.50 | 1217.00 | 1219.50 | -0.53% | 12,450,400 |
| 2025-12-03 | 1232.00 | 1244.00 | 1214.00 | 1226.00 | +0.78% | 13,275,300 |
| 2025-12-02 | 1225.00 | 1231.50 | 1213.00 | 1216.50 | +1.16% | 12,255,400 |
| 2025-12-01 | 1221.50 | 1222.50 | 1201.50 | 1202.50 | -1.31% | 10,390,400 |
| 2025-11-28 | 1231.00 | 1239.00 | 1218.00 | 1218.50 | -0.69% | 7,249,500 |
| 2025-11-27 | 1230.00 | 1238.00 | 1219.00 | 1227.00 | +0.41% | 5,817,500 |
| 2025-11-26 | 1188.00 | 1228.50 | 1187.00 | 1222.00 | +3.08% | 11,031,200 |
| 2025-11-25 | 1231.00 | 1236.00 | 1181.00 | 1185.50 | -4.12% | 16,544,800 |
| 2025-11-21 | 1210.00 | 1248.50 | 1205.50 | 1236.50 | -0.04% | 42,524,100 |
| 2025-11-20 | 1225.00 | 1258.00 | 1221.00 | 1237.00 | +1.85% | 13,218,600 |
| 2025-11-19 | 1226.00 | 1229.50 | 1193.00 | 1214.50 | -0.49% | 13,109,000 |
| 2025-11-18 | 1259.00 | 1278.50 | 1220.50 | 1220.50 | -1.73% | 14,516,100 |
| 2025-11-17 | 1235.00 | 1258.50 | 1221.50 | 1242.00 | +1.89% | 19,751,300 |
| 2025-11-14 | 1148.00 | 1219.00 | 1126.50 | 1219.00 | +5.40% | 23,703,500 |
| 2025-11-13 | 1136.00 | 1166.00 | 1133.00 | 1156.50 | +2.53% | 15,657,500 |
| 2025-11-12 | 1096.00 | 1128.50 | 1094.00 | 1128.00 | +3.63% | 14,597,700 |
| 2025-11-11 | 1100.00 | 1100.00 | 1084.00 | 1088.50 | -0.23% | 6,587,200 |
| 2025-11-10 | 1096.00 | 1096.00 | 1083.00 | 1091.00 | +0.09% | 6,601,500 |
| 2025-11-07 | 1079.00 | 1090.00 | 1075.00 | 1090.00 | -0.32% | 7,304,400 |
| 2025-11-06 | 1074.00 | 1096.00 | 1074.00 | 1093.50 | +2.53% | 11,312,400 |
| 2025-11-05 | 1091.00 | 1097.00 | 1052.00 | 1066.50 | -1.89% | 11,934,800 |
| 2025-11-04 | 1081.00 | 1090.00 | 1065.50 | 1087.00 | +0.18% | 9,649,600 |
| 2025-10-31 | 1090.50 | 1095.50 | 1080.00 | 1085.00 | +0.37% | 9,966,700 |
| 2025-10-30 | 1080.00 | 1087.50 | 1077.00 | 1081.00 | +0.75% | 29,192,800 |
| 2025-10-29 | 1090.00 | 1091.00 | 1073.00 | 1073.00 | -1.65% | 9,611,100 |
| 2025-10-28 | 1107.00 | 1107.00 | 1091.00 | 1091.00 | -0.91% | 9,833,000 |
| 2025-10-27 | 1109.50 | 1111.50 | 1101.00 | 1101.00 | +0.59% | 9,895,300 |
| 2025-10-24 | 1102.00 | 1104.00 | 1093.00 | 1094.50 | -0.50% | 6,267,800 |
| 2025-10-23 | 1094.00 | 1101.00 | 1089.50 | 1100.00 | -0.36% | 7,371,100 |
| 2025-10-22 | 1100.00 | 1109.50 | 1096.50 | 1104.00 | -0.14% | 8,153,300 |
| 2025-10-21 | 1111.00 | 1117.00 | 1101.50 | 1105.50 | -0.23% | 7,804,600 |
| 2025-10-20 | 1110.00 | 1110.00 | 1091.50 | 1108.00 | +2.03% | 9,134,000 |
| 2025-10-17 | 1087.00 | 1098.50 | 1075.00 | 1086.00 | -2.47% | 14,122,700 |
| 2025-10-16 | 1120.00 | 1126.00 | 1108.00 | 1113.50 | -0.45% | 7,272,800 |
| 2025-10-15 | 1107.50 | 1118.50 | 1101.50 | 1118.50 | +1.68% | 8,480,900 |
| 2025-10-14 | 1100.00 | 1117.00 | 1091.00 | 1100.00 | -2.48% | 13,920,500 |
| 2025-10-10 | 1143.50 | 1146.50 | 1121.50 | 1128.00 | -1.61% | 10,387,700 |
| 2025-10-09 | 1150.00 | 1159.00 | 1137.00 | 1146.50 | +0.26% | 8,271,800 |
| 2025-10-08 | 1148.50 | 1160.50 | 1136.00 | 1143.50 | +0.79% | 10,511,000 |
| 2025-10-07 | 1135.00 | 1158.00 | 1129.00 | 1134.50 | +0.22% | 9,870,800 |
| 2025-10-06 | 1134.50 | 1135.50 | 1107.00 | 1132.00 | +2.26% | 15,798,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+13.00%）。最も弱い月：4月（-6.80%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Daiichi Life Group,Inc.（8750.T）の直近終値は？
2026-10-16 時点で 1840.00。Closelookデータレイクの日次価格記録より。
8750.T の52週高値・安値は？
直近52週間で高値 1959.00、安値 1052.00（2026-10-16 時点）。
Daiichi Life Group,Inc. が歴史的に最も強い月と弱い月は？
歴史的に、8750.T の最も強い月は 2月（平均 +13.00%）、最も弱い月は 4月（平均 -6.80%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。