日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

SOMPOホールディングス(8630)の株価時系列情報

SOMPOホールディングス(8630)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,190 3,242 3,155 3,160 2,548,500
2024/03/28 1 -> 3.00 分割
2024/03/27 9,764 9,817 9,653 9,730 1,098,400
2024/03/26 9,576 9,639 9,497 9,564 1,112,300
2024/03/25 9,507 9,535 9,396 9,426 955,800
2024/03/22 9,707 9,720 9,527 9,560 964,600
2024/03/21 9,596 9,636 9,420 9,632 1,405,600
2024/03/19 9,120 9,362 9,111 9,358 1,422,400
2024/03/18 9,050 9,289 9,035 9,176 1,115,100
2024/03/15 9,005 9,101 8,965 9,056 1,737,900
2024/03/14 9,036 9,093 8,994 9,043 949,100
2024/03/13 9,084 9,122 8,967 9,041 1,007,900
2024/03/12 8,974 9,049 8,853 8,990 1,228,500
2024/03/11 9,397 9,431 9,072 9,195 1,521,600
2024/03/08 9,294 9,546 9,206 9,446 1,680,000
2024/03/07 9,195 9,421 9,195 9,270 1,472,900
2024/03/06 9,080 9,221 9,030 9,053 1,436,100
2024/03/05 9,076 9,150 8,961 9,052 798,400
2024/03/04 8,927 9,104 8,857 9,012 1,084,300
2024/03/01 8,787 9,057 8,782 8,929 1,542,900
2024/02/29 8,811 8,822 8,660 8,782 1,884,000
2024/02/28 8,749 8,791 8,662 8,700 1,096,600
2024/02/27 8,660 8,757 8,650 8,670 1,035,900
2024/02/26 8,700 8,749 8,623 8,700 1,332,100
2024/02/22 8,760 8,805 8,671 8,737 1,127,600
2024/02/21 8,733 8,751 8,646 8,718 1,374,900
2024/02/20 8,990 9,047 8,775 8,833 1,722,900
2024/02/19 8,820 9,075 8,805 9,016 1,194,100
2024/02/16 8,820 8,977 8,672 8,797 3,068,600
2024/02/15 8,750 8,750 8,477 8,627 2,194,000
2024/02/14 8,170 8,266 8,106 8,111 1,639,700
2024/02/13 8,030 8,393 7,960 8,229 2,980,900
2024/02/09 7,834 7,846 7,734 7,748 722,200
2024/02/08 7,728 7,882 7,682 7,841 1,386,500
2024/02/07 7,634 7,706 7,619 7,695 1,241,200
2024/02/06 7,757 7,798 7,664 7,664 1,162,000
2024/02/05 7,699 7,728 7,624 7,692 801,500
2024/02/02 7,597 7,628 7,515 7,615 743,100
2024/02/01 7,649 7,679 7,609 7,650 948,200
2024/01/31 7,601 7,691 7,573 7,691 971,600
2024/01/30 7,601 7,676 7,590 7,610 1,004,000
2024/01/29 7,525 7,602 7,522 7,602 741,300
2024/01/26 7,574 7,609 7,451 7,491 1,485,800
2024/01/25 7,658 7,676 7,513 7,530 1,154,200
2024/01/24 7,691 7,698 7,601 7,604 1,020,900
2024/01/23 7,713 7,749 7,606 7,707 1,227,900
2024/01/22 7,693 7,704 7,588 7,697 1,092,700
2024/01/19 7,622 7,646 7,524 7,575 1,203,700
2024/01/18 7,551 7,596 7,453 7,474 1,060,400
2024/01/17 7,490 7,725 7,471 7,528 1,888,400
2024/01/16 7,453 7,490 7,396 7,403 1,008,300
2024/01/15 7,345 7,466 7,334 7,454 978,900
2024/01/12 7,355 7,358 7,232 7,292 1,176,900
2024/01/11 7,279 7,367 7,263 7,303 1,200,300
2024/01/10 7,240 7,270 7,179 7,215 1,301,700
2024/01/09 7,165 7,196 7,109 7,135 1,009,000
2024/01/05 7,049 7,125 7,036 7,080 872,000
2024/01/04 6,821 7,017 6,780 6,995 1,207,200
2023/12/29 6,888 6,993 6,849 6,896 1,166,300
2023/12/28 6,805 6,864 6,755 6,823 2,266,000
2023/12/27 6,797 6,823 6,737 6,755 655,800
2023/12/26 6,768 6,772 6,703 6,734 552,300
2023/12/25 6,815 6,827 6,722 6,741 428,300
2023/12/22 6,699 6,755 6,685 6,734 656,100
2023/12/21 6,857 6,858 6,682 6,710 1,071,100
2023/12/20 6,813 6,884 6,792 6,831 1,188,400
2023/12/19 6,705 6,759 6,653 6,759 1,095,100
2023/12/18 6,784 6,795 6,609 6,668 1,151,000
2023/12/15 6,917 6,969 6,757 6,830 1,762,400
2023/12/14 7,053 7,091 6,977 7,014 1,136,100
2023/12/13 7,276 7,284 7,133 7,172 1,217,900
2023/12/12 7,278 7,308 7,222 7,286 1,104,500
2023/12/11 7,173 7,250 7,105 7,246 1,538,900
2023/12/08 7,200 7,251 7,092 7,102 2,066,600
2023/12/07 6,950 7,265 6,895 7,253 3,333,000
2023/12/06 6,755 6,933 6,741 6,900 1,164,800
2023/12/05 6,802 6,825 6,698 6,717 724,700
2023/12/04 6,757 6,766 6,672 6,766 908,800
2023/12/01 6,857 6,923 6,797 6,835 1,122,700
2023/11/30 6,666 6,789 6,651 6,757 2,254,300
2023/11/29 6,695 6,770 6,675 6,687 1,068,600
2023/11/28 6,763 6,777 6,681 6,719 936,700
2023/11/27 6,800 6,878 6,744 6,768 850,700
2023/11/24 6,715 6,783 6,686 6,783 1,123,900
2023/11/22 6,524 6,617 6,493 6,615 868,100
2023/11/21 6,508 6,561 6,395 6,559 1,462,500
2023/11/20 6,639 6,725 6,492 6,507 2,615,100
2023/11/17 6,355 6,446 6,313 6,439 1,445,300
2023/11/16 6,460 6,523 6,378 6,415 894,100
2023/11/15 6,545 6,552 6,399 6,466 1,263,200
2023/11/14 6,566 6,592 6,516 6,521 787,600
2023/11/13 6,520 6,554 6,486 6,506 588,400
2023/11/10 6,479 6,515 6,431 6,492 522,000
2023/11/09 6,386 6,483 6,282 6,467 707,600
2023/11/08 6,529 6,536 6,343 6,354 1,053,000
2023/11/07 6,642 6,681 6,513 6,527 897,300
2023/11/06 6,615 6,725 6,601 6,670 1,540,400
2023/11/02 6,660 6,660 6,565 6,597 1,081,500
2023/11/01 6,600 6,642 6,564 6,596 1,678,800
2023/10/31 6,450 6,539 6,395 6,507 1,680,900
2023/10/30 6,331 6,390 6,303 6,350 3,516,600
2023/10/27 6,350 6,439 6,316 6,431 879,400
2023/10/26 6,375 6,403 6,349 6,379 843,800
2023/10/25 6,383 6,439 6,340 6,375 1,060,900
2023/10/24 6,313 6,343 6,206 6,315 796,200
2023/10/23 6,345 6,354 6,267 6,315 887,400
2023/10/20 6,362 6,420 6,346 6,370 875,200
2023/10/19 6,440 6,491 6,386 6,425 945,700
2023/10/18 6,466 6,544 6,440 6,505 1,032,000
2023/10/17 6,452 6,522 6,404 6,462 1,518,300
2023/10/16 6,367 6,428 6,321 6,366 1,030,000
2023/10/13 6,392 6,409 6,314 6,365 1,540,000
2023/10/12 6,425 6,463 6,382 6,427 1,695,900
2023/10/11 6,385 6,432 6,319 6,402 1,512,300
2023/10/10 6,300 6,416 6,292 6,395 1,644,100
2023/10/06 6,209 6,279 6,163 6,215 1,217,100
2023/10/05 6,135 6,307 6,120 6,267 1,808,300
2023/10/04 6,170 6,309 6,128 6,146 1,867,500
2023/10/03 6,330 6,342 6,193 6,216 1,530,000
2023/10/02 6,387 6,469 6,346 6,347 1,534,400
2023/09/29 6,632 6,643 6,384 6,433 2,201,700
2023/09/28 6,708 6,845 6,675 6,680 1,847,000
2023/09/27 6,930 6,930 6,820 6,904 1,421,400
2023/09/26 6,930 6,977 6,897 6,908 1,168,600
2023/09/25 6,870 6,909 6,810 6,877 1,222,000
2023/09/22 6,859 6,884 6,796 6,838 1,413,500
2023/09/21 6,828 6,877 6,800 6,860 1,409,900
2023/09/20 6,914 6,951 6,797 6,838 2,592,300
2023/09/19 6,600 6,889 6,588 6,886 2,656,300
2023/09/15 6,615 6,683 6,562 6,602 2,240,200
2023/09/14 6,641 6,652 6,552 6,574 1,928,700
2023/09/13 6,572 6,617 6,538 6,587 1,334,200
2023/09/12 6,568 6,599 6,480 6,549 1,500,800
2023/09/11 6,560 6,634 6,506 6,634 1,248,400
2023/09/08 6,482 6,585 6,470 6,497 1,785,200
2023/09/07 6,529 6,569 6,513 6,562 1,027,500
2023/09/06 6,438 6,553 6,416 6,531 1,411,300
2023/09/05 6,470 6,515 6,393 6,439 1,455,100
2023/09/04 6,458 6,488 6,400 6,488 1,368,400
2023/09/01 6,339 6,476 6,329 6,451 1,365,300
2023/08/31 6,236 6,347 6,231 6,347 3,137,800
2023/08/30 6,240 6,288 6,226 6,251 1,185,100
2023/08/29 6,198 6,302 6,192 6,243 1,483,300
2023/08/28 6,312 6,391 6,194 6,298 1,852,600
2023/08/25 6,280 6,339 6,263 6,285 1,237,500
2023/08/24 6,261 6,334 6,242 6,315 1,185,900
2023/08/23 6,235 6,270 6,221 6,270 939,400
2023/08/22 6,197 6,283 6,188 6,275 1,317,000
2023/08/21 6,182 6,207 6,142 6,158 1,072,900
2023/08/18 6,130 6,178 6,118 6,144 899,300
2023/08/17 6,110 6,178 6,080 6,178 1,320,200
2023/08/16 6,114 6,165 6,090 6,140 992,100
2023/08/15 6,189 6,225 6,183 6,195 913,400
2023/08/14 6,231 6,294 6,167 6,175 1,383,200
2023/08/10 6,100 6,259 6,073 6,228 2,597,000
2023/08/09 6,023 6,033 5,965 6,016 1,557,400
2023/08/08 6,007 6,035 5,966 6,004 2,105,200
2023/08/07 5,850 5,954 5,837 5,924 1,505,500
2023/08/04 5,828 5,907 5,822 5,884 2,241,000
2023/08/03 5,901 5,923 5,787 5,797 3,362,600
2023/08/02 6,058 6,064 5,940 5,941 4,198,300
2023/08/01 6,280 6,338 6,251 6,258 1,640,000
2023/07/31 6,330 6,390 6,234 6,291 2,284,400
2023/07/28 6,230 6,293 6,137 6,282 2,802,400
2023/07/27 6,185 6,319 6,185 6,267 3,099,200
2023/07/26 6,115 6,198 6,041 6,187 4,603,400
2023/07/25 6,200 6,275 6,117 6,224 5,729,300
2023/07/24 6,401 6,473 6,327 6,342 1,565,500
2023/07/21 6,548 6,567 6,433 6,448 845,400
2023/07/20 6,500 6,536 6,431 6,460 960,300
2023/07/19 6,400 6,491 6,391 6,488 848,300
2023/07/18 6,422 6,453 6,358 6,359 910,300
2023/07/14 6,440 6,460 6,334 6,392 1,041,200
2023/07/13 6,496 6,531 6,463 6,463 832,300
2023/07/12 6,608 6,632 6,473 6,540 972,700
2023/07/11 6,671 6,675 6,534 6,569 1,146,800
2023/07/10 6,555 6,628 6,536 6,571 1,255,100
2023/07/07 6,558 6,625 6,536 6,556 932,800
2023/07/06 6,633 6,685 6,542 6,583 1,187,800
2023/07/05 6,570 6,650 6,556 6,643 1,044,600
2023/07/04 6,528 6,572 6,522 6,572 879,900
2023/07/03 6,480 6,552 6,477 6,547 958,700
2023/06/30 6,532 6,540 6,422 6,459 998,400
2023/06/29 6,598 6,613 6,484 6,510 921,600
2023/06/28 6,432 6,528 6,417 6,528 1,149,100
2023/06/27 6,530 6,553 6,413 6,444 1,212,100
2023/06/26 6,501 6,515 6,422 6,465 980,500
2023/06/23 6,578 6,594 6,473 6,511 1,702,700
2023/06/22 6,420 6,582 6,420 6,578 1,712,100
2023/06/21 6,214 6,350 6,188 6,320 1,700,200
2023/06/20 6,215 6,264 6,155 6,167 2,465,400
2023/06/19 6,513 6,606 6,495 6,515 925,000
2023/06/16 6,498 6,522 6,427 6,467 1,937,900
2023/06/15 6,450 6,547 6,414 6,487 1,714,300
2023/06/14 6,348 6,415 6,337 6,405 1,110,400
2023/06/13 6,325 6,346 6,262 6,327 1,116,300
2023/06/12 6,268 6,311 6,243 6,270 959,700
2023/06/09 6,190 6,269 6,181 6,218 1,723,500
2023/06/08 6,160 6,249 6,125 6,137 1,412,900
2023/06/07 6,159 6,229 6,104 6,122 1,776,200
2023/06/06 6,000 6,173 5,963 6,159 1,174,900

このページの先頭へ