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 |
---|---|---|---|---|---|
2014/12/30 | 3,129 | 3,133 | 3,051 | 3,051 | 664,900 |
2014/12/29 | 3,126 | 3,148 | 3,068 | 3,105 | 881,600 |
2014/12/26 | 3,072 | 3,100 | 3,066 | 3,090 | 504,100 |
2014/12/25 | 3,088 | 3,097 | 3,072 | 3,080 | 487,300 |
2014/12/24 | 3,149 | 3,149 | 3,096 | 3,109 | 1,116,000 |
2014/12/22 | 3,067 | 3,101 | 3,042 | 3,091 | 2,177,500 |
2014/12/19 | 2,985 | 3,028 | 2,969 | 3,024 | 2,026,400 |
2014/12/18 | 2,988 | 3,011 | 2,930 | 2,938 | 2,642,100 |
2014/12/17 | 2,940 | 2,994 | 2,932 | 2,938 | 1,568,700 |
2014/12/16 | 2,947 | 2,980 | 2,938 | 2,960 | 1,047,200 |
2014/12/15 | 3,030 | 3,055 | 2,998 | 3,004 | 1,016,400 |
2014/12/12 | 3,082 | 3,147 | 3,071 | 3,100 | 1,856,000 |
2014/12/11 | 3,035 | 3,100 | 3,029 | 3,090 | 1,361,200 |
2014/12/10 | 3,113 | 3,138 | 3,042 | 3,065 | 1,668,200 |
2014/12/09 | 3,143 | 3,156 | 3,117 | 3,127 | 1,266,000 |
2014/12/08 | 3,233 | 3,247 | 3,175 | 3,185 | 1,361,700 |
2014/12/05 | 3,165 | 3,224 | 3,164 | 3,210 | 1,574,900 |
2014/12/04 | 3,131 | 3,200 | 3,120 | 3,196 | 2,161,300 |
2014/12/03 | 3,100 | 3,140 | 3,075 | 3,083 | 1,257,200 |
2014/12/02 | 3,027 | 3,100 | 3,015 | 3,095 | 2,075,500 |
2014/12/01 | 2,982 | 3,031 | 2,981 | 3,028 | 1,312,400 |
2014/11/28 | 2,911 | 2,953 | 2,903 | 2,943 | 1,302,100 |
2014/11/27 | 2,905 | 2,974 | 2,901 | 2,921 | 2,284,900 |
2014/11/26 | 2,906 | 2,949 | 2,905 | 2,934 | 1,013,800 |
2014/11/25 | 2,935 | 2,948 | 2,904 | 2,940 | 1,148,100 |
2014/11/21 | 2,923 | 2,924 | 2,861 | 2,886 | 1,526,400 |
2014/11/20 | 2,934 | 2,942 | 2,890 | 2,897 | 1,386,000 |
2014/11/19 | 2,980 | 3,000 | 2,913 | 2,916 | 1,563,300 |
2014/11/18 | 2,944 | 2,969 | 2,907 | 2,967 | 1,412,500 |
2014/11/17 | 2,969 | 2,973 | 2,872 | 2,881 | 1,129,400 |
2014/11/14 | 3,000 | 3,013 | 2,971 | 3,011 | 2,032,000 |
2014/11/13 | 2,910 | 2,970 | 2,901 | 2,966 | 1,435,900 |
2014/11/12 | 2,932 | 2,959 | 2,885 | 2,895 | 1,559,700 |
2014/11/11 | 2,900 | 2,944 | 2,882 | 2,910 | 1,019,300 |
2014/11/10 | 2,863 | 2,896 | 2,851 | 2,892 | 727,200 |
2014/11/07 | 2,910 | 2,910 | 2,865 | 2,873 | 1,186,800 |
2014/11/06 | 2,920 | 2,944 | 2,865 | 2,870 | 1,577,000 |
2014/11/05 | 2,895 | 2,925 | 2,872 | 2,920 | 1,571,400 |
2014/11/04 | 2,998 | 2,998 | 2,887 | 2,903 | 3,610,100 |
2014/10/31 | 2,658 | 2,765 | 2,658 | 2,749 | 2,666,200 |
2014/10/30 | 2,600 | 2,623 | 2,599 | 2,610 | 1,104,900 |
2014/10/29 | 2,545 | 2,600 | 2,500 | 2,583 | 1,224,200 |
2014/10/28 | 2,519 | 2,549 | 2,508 | 2,530 | 664,200 |
2014/10/27 | 2,505 | 2,520 | 2,492 | 2,510 | 614,800 |
2014/10/24 | 2,510 | 2,523 | 2,474 | 2,481 | 908,200 |
2014/10/23 | 2,450 | 2,507 | 2,444 | 2,474 | 1,071,800 |
2014/10/22 | 2,450 | 2,468 | 2,434 | 2,456 | 820,400 |
2014/10/21 | 2,448 | 2,463 | 2,390 | 2,400 | 1,125,500 |
2014/10/20 | 2,442 | 2,458 | 2,426 | 2,436 | 1,214,700 |
2014/10/17 | 2,422 | 2,428 | 2,363 | 2,366 | 1,371,900 |
2014/10/16 | 2,389 | 2,476 | 2,372 | 2,402 | 1,475,800 |
2014/10/15 | 2,428 | 2,467 | 2,421 | 2,462 | 1,005,500 |
2014/10/14 | 2,410 | 2,455 | 2,405 | 2,426 | 1,227,100 |
2014/10/10 | 2,460 | 2,484 | 2,440 | 2,471 | 1,457,400 |
2014/10/09 | 2,550 | 2,568 | 2,506 | 2,514 | 1,772,300 |
2014/10/08 | 2,537 | 2,557 | 2,521 | 2,550 | 1,003,600 |
2014/10/07 | 2,579 | 2,622 | 2,563 | 2,587 | 1,494,900 |
2014/10/06 | 2,617 | 2,618 | 2,565 | 2,574 | 1,193,900 |
2014/10/03 | 2,539 | 2,588 | 2,539 | 2,570 | 1,520,400 |
2014/10/02 | 2,591 | 2,591 | 2,551 | 2,562 | 2,406,700 |
2014/10/01 | 2,650 | 2,682 | 2,648 | 2,648 | 1,201,600 |
2014/09/30 | 2,678 | 2,696 | 2,642 | 2,661 | 1,393,600 |
2014/09/29 | 2,700 | 2,714 | 2,677 | 2,702 | 801,500 |
2014/09/26 | 2,645 | 2,693 | 2,635 | 2,675 | 809,100 |
2014/09/25 | 2,704 | 2,715 | 2,694 | 2,714 | 842,000 |
2014/09/24 | 2,657 | 2,692 | 2,655 | 2,667 | 831,800 |
2014/09/22 | 2,715 | 2,726 | 2,692 | 2,706 | 636,700 |
2014/09/19 | 2,683 | 2,715 | 2,662 | 2,703 | 1,592,300 |
2014/09/18 | 2,624 | 2,670 | 2,614 | 2,654 | 1,841,400 |
2014/09/17 | 2,622 | 2,643 | 2,592 | 2,594 | 1,757,900 |
2014/09/16 | 2,645 | 2,651 | 2,613 | 2,621 | 1,543,400 |
2014/09/12 | 2,645 | 2,654 | 2,625 | 2,647 | 2,320,000 |
2014/09/11 | 2,660 | 2,679 | 2,645 | 2,670 | 1,282,000 |
2014/09/10 | 2,585 | 2,650 | 2,582 | 2,644 | 1,284,100 |
2014/09/09 | 2,600 | 2,620 | 2,594 | 2,610 | 544,800 |
2014/09/08 | 2,574 | 2,585 | 2,563 | 2,583 | 921,100 |
2014/09/05 | 2,580 | 2,587 | 2,550 | 2,551 | 496,200 |
2014/09/04 | 2,553 | 2,568 | 2,532 | 2,558 | 1,060,700 |
2014/09/03 | 2,567 | 2,574 | 2,547 | 2,553 | 805,200 |
2014/09/02 | 2,508 | 2,569 | 2,505 | 2,550 | 590,600 |
2014/09/01 | 2,513 | 2,521 | 2,493 | 2,508 | 655,800 |
2014/08/29 | 2,545 | 2,558 | 2,513 | 2,513 | 1,289,500 |
2014/08/28 | 2,567 | 2,584 | 2,557 | 2,565 | 752,200 |
2014/08/27 | 2,586 | 2,617 | 2,568 | 2,583 | 1,411,300 |
2014/08/26 | 2,583 | 2,591 | 2,562 | 2,565 | 737,700 |
2014/08/25 | 2,579 | 2,581 | 2,536 | 2,569 | 866,300 |
2014/08/22 | 2,588 | 2,610 | 2,555 | 2,562 | 625,800 |
2014/08/21 | 2,555 | 2,589 | 2,543 | 2,581 | 868,000 |
2014/08/20 | 2,574 | 2,574 | 2,517 | 2,530 | 1,148,000 |
2014/08/19 | 2,589 | 2,589 | 2,540 | 2,550 | 840,300 |
2014/08/18 | 2,565 | 2,567 | 2,523 | 2,550 | 403,300 |
2014/08/15 | 2,572 | 2,588 | 2,559 | 2,564 | 749,000 |
2014/08/14 | 2,553 | 2,589 | 2,543 | 2,578 | 1,044,000 |
2014/08/13 | 2,545 | 2,570 | 2,533 | 2,544 | 1,451,100 |
2014/08/12 | 2,546 | 2,560 | 2,524 | 2,555 | 1,307,300 |
2014/08/11 | 2,500 | 2,552 | 2,490 | 2,525 | 1,533,600 |
2014/08/08 | 2,440 | 2,444 | 2,386 | 2,400 | 1,282,300 |
2014/08/07 | 2,472 | 2,479 | 2,436 | 2,471 | 1,057,500 |
2014/08/06 | 2,507 | 2,507 | 2,449 | 2,468 | 1,466,300 |
2014/08/05 | 2,567 | 2,573 | 2,508 | 2,516 | 1,379,300 |
2014/08/04 | 2,577 | 2,580 | 2,550 | 2,568 | 993,700 |
2014/08/01 | 2,594 | 2,603 | 2,571 | 2,587 | 1,585,100 |
2014/07/31 | 2,689 | 2,699 | 2,632 | 2,639 | 1,293,000 |
2014/07/30 | 2,682 | 2,682 | 2,655 | 2,670 | 472,200 |
2014/07/29 | 2,718 | 2,718 | 2,669 | 2,678 | 587,200 |
2014/07/28 | 2,654 | 2,704 | 2,648 | 2,694 | 571,200 |
2014/07/25 | 2,678 | 2,685 | 2,651 | 2,669 | 462,300 |
2014/07/24 | 2,664 | 2,675 | 2,641 | 2,655 | 868,800 |
2014/07/23 | 2,663 | 2,684 | 2,647 | 2,661 | 731,000 |
2014/07/22 | 2,623 | 2,673 | 2,622 | 2,663 | 1,190,900 |
2014/07/18 | 2,630 | 2,636 | 2,587 | 2,606 | 1,655,800 |
2014/07/17 | 2,685 | 2,702 | 2,667 | 2,675 | 1,070,800 |
2014/07/16 | 2,728 | 2,728 | 2,666 | 2,667 | 1,112,900 |
2014/07/15 | 2,715 | 2,741 | 2,705 | 2,722 | 1,104,400 |
2014/07/14 | 2,653 | 2,692 | 2,648 | 2,686 | 1,134,500 |
2014/07/11 | 2,626 | 2,653 | 2,618 | 2,640 | 1,082,900 |
2014/07/10 | 2,674 | 2,698 | 2,641 | 2,661 | 1,191,900 |
2014/07/09 | 2,630 | 2,684 | 2,630 | 2,677 | 927,400 |
2014/07/08 | 2,692 | 2,695 | 2,621 | 2,666 | 1,372,000 |
2014/07/07 | 2,712 | 2,732 | 2,711 | 2,720 | 873,900 |
2014/07/04 | 2,775 | 2,785 | 2,721 | 2,727 | 950,000 |
2014/07/03 | 2,790 | 2,799 | 2,751 | 2,760 | 1,160,600 |
2014/07/02 | 2,785 | 2,801 | 2,776 | 2,784 | 1,245,200 |
2014/07/01 | 2,742 | 2,771 | 2,723 | 2,759 | 1,091,300 |
2014/06/30 | 2,735 | 2,747 | 2,696 | 2,728 | 891,500 |
2014/06/27 | 2,760 | 2,763 | 2,698 | 2,724 | 932,400 |
2014/06/26 | 2,807 | 2,808 | 2,781 | 2,786 | 807,500 |
2014/06/25 | 2,789 | 2,810 | 2,782 | 2,782 | 878,200 |
2014/06/24 | 2,802 | 2,812 | 2,774 | 2,794 | 793,700 |
2014/06/23 | 2,843 | 2,846 | 2,793 | 2,805 | 967,000 |
2014/06/20 | 2,850 | 2,862 | 2,811 | 2,816 | 1,427,100 |
2014/06/19 | 2,794 | 2,848 | 2,778 | 2,836 | 1,092,400 |
2014/06/18 | 2,777 | 2,810 | 2,756 | 2,790 | 953,800 |
2014/06/17 | 2,768 | 2,796 | 2,750 | 2,763 | 1,350,000 |
2014/06/16 | 2,788 | 2,807 | 2,767 | 2,771 | 1,578,000 |
2014/06/13 | 2,767 | 2,810 | 2,765 | 2,797 | 2,378,000 |
2014/06/12 | 2,839 | 2,844 | 2,793 | 2,813 | 1,939,000 |
2014/06/11 | 2,860 | 2,883 | 2,844 | 2,864 | 1,258,200 |
2014/06/10 | 2,880 | 2,894 | 2,838 | 2,846 | 1,018,200 |
2014/06/09 | 2,913 | 2,927 | 2,894 | 2,894 | 956,100 |
2014/06/06 | 2,886 | 2,907 | 2,875 | 2,892 | 1,452,400 |
2014/06/05 | 2,893 | 2,893 | 2,864 | 2,868 | 1,373,100 |
2014/06/04 | 2,832 | 2,874 | 2,820 | 2,874 | 1,377,200 |
2014/06/03 | 2,892 | 2,895 | 2,801 | 2,812 | 1,783,700 |
2014/06/02 | 2,856 | 2,878 | 2,845 | 2,872 | 1,104,400 |
2014/05/30 | 2,855 | 2,860 | 2,807 | 2,828 | 1,019,400 |
2014/05/29 | 2,816 | 2,865 | 2,810 | 2,848 | 921,000 |
2014/05/28 | 2,808 | 2,851 | 2,801 | 2,840 | 1,348,900 |
2014/05/27 | 2,790 | 2,846 | 2,781 | 2,810 | 1,637,900 |
2014/05/26 | 2,822 | 2,826 | 2,761 | 2,790 | 1,402,500 |
2014/05/23 | 2,748 | 2,813 | 2,729 | 2,802 | 1,268,000 |
2014/05/22 | 2,663 | 2,758 | 2,655 | 2,746 | 1,629,000 |
2014/05/21 | 2,649 | 2,677 | 2,620 | 2,651 | 1,613,300 |
2014/05/20 | 2,637 | 2,654 | 2,625 | 2,639 | 1,385,900 |
2014/05/19 | 2,634 | 2,649 | 2,605 | 2,632 | 1,672,500 |
2014/05/16 | 2,630 | 2,658 | 2,610 | 2,649 | 997,800 |
2014/05/15 | 2,691 | 2,738 | 2,652 | 2,684 | 765,500 |
2014/05/14 | 2,710 | 2,742 | 2,698 | 2,741 | 693,400 |
2014/05/13 | 2,692 | 2,714 | 2,683 | 2,701 | 660,200 |
2014/05/12 | 2,638 | 2,681 | 2,632 | 2,646 | 663,100 |
2014/05/09 | 2,612 | 2,678 | 2,612 | 2,638 | 976,400 |
2014/05/08 | 2,591 | 2,647 | 2,582 | 2,612 | 983,600 |
2014/05/07 | 2,638 | 2,643 | 2,571 | 2,572 | 1,833,800 |
2014/05/02 | 2,635 | 2,692 | 2,631 | 2,688 | 1,333,200 |
2014/05/01 | 2,566 | 2,661 | 2,541 | 2,653 | 1,305,700 |
2014/04/30 | 2,600 | 2,606 | 2,532 | 2,549 | 1,206,900 |
2014/04/28 | 2,557 | 2,580 | 2,545 | 2,565 | 712,300 |
2014/04/25 | 2,598 | 2,628 | 2,559 | 2,614 | 681,500 |
2014/04/24 | 2,583 | 2,620 | 2,568 | 2,586 | 748,600 |
2014/04/23 | 2,595 | 2,603 | 2,543 | 2,575 | 649,900 |
2014/04/22 | 2,582 | 2,616 | 2,555 | 2,577 | 1,067,800 |
2014/04/21 | 2,593 | 2,628 | 2,583 | 2,597 | 571,300 |
2014/04/18 | 2,590 | 2,598 | 2,573 | 2,596 | 497,000 |
2014/04/17 | 2,567 | 2,589 | 2,546 | 2,563 | 1,050,200 |
2014/04/16 | 2,521 | 2,573 | 2,495 | 2,568 | 648,500 |
2014/04/15 | 2,509 | 2,517 | 2,471 | 2,485 | 855,400 |
2014/04/14 | 2,465 | 2,534 | 2,465 | 2,490 | 974,200 |
2014/04/11 | 2,446 | 2,487 | 2,441 | 2,478 | 1,214,200 |
2014/04/10 | 2,590 | 2,599 | 2,526 | 2,531 | 962,000 |
2014/04/09 | 2,557 | 2,573 | 2,530 | 2,547 | 1,539,600 |
2014/04/08 | 2,598 | 2,619 | 2,561 | 2,583 | 1,756,900 |
2014/04/07 | 2,649 | 2,676 | 2,625 | 2,650 | 929,900 |
2014/04/04 | 2,693 | 2,723 | 2,681 | 2,692 | 1,346,300 |
2014/04/03 | 2,634 | 2,709 | 2,604 | 2,689 | 2,320,700 |
2014/04/02 | 2,679 | 2,693 | 2,634 | 2,634 | 1,872,800 |
2014/04/01 | 2,680 | 2,689 | 2,617 | 2,658 | 1,360,000 |
2014/03/31 | 2,615 | 2,663 | 2,592 | 2,652 | 1,589,300 |
2014/03/28 | 2,542 | 2,568 | 2,471 | 2,564 | 1,931,700 |
2014/03/27 | 2,520 | 2,576 | 2,476 | 2,565 | 1,893,200 |
2014/03/26 | 2,489 | 2,548 | 2,484 | 2,538 | 1,932,900 |
2014/03/25 | 2,423 | 2,494 | 2,419 | 2,469 | 2,025,900 |
2014/03/24 | 2,429 | 2,501 | 2,400 | 2,450 | 2,148,800 |
2014/03/20 | 2,470 | 2,472 | 2,378 | 2,391 | 1,160,700 |
2014/03/19 | 2,466 | 2,477 | 2,407 | 2,440 | 1,321,500 |
2014/03/18 | 2,479 | 2,486 | 2,436 | 2,439 | 833,000 |
2014/03/17 | 2,427 | 2,444 | 2,401 | 2,429 | 1,441,800 |
2014/03/14 | 2,466 | 2,489 | 2,430 | 2,448 | 3,610,600 |
2014/03/13 | 2,612 | 2,612 | 2,552 | 2,563 | 1,294,000 |
2014/03/12 | 2,645 | 2,648 | 2,582 | 2,593 | 1,160,200 |
2014/03/11 | 2,655 | 2,704 | 2,649 | 2,681 | 948,500 |
2014/03/10 | 2,655 | 2,659 | 2,597 | 2,623 | 723,500 |
2014/03/07 | 2,676 | 2,690 | 2,619 | 2,654 | 995,400 |
2014/03/06 | 2,580 | 2,635 | 2,580 | 2,628 | 1,899,400 |
2014/03/05 | 2,570 | 2,577 | 2,535 | 2,550 | 1,305,200 |
2014/03/04 | 2,498 | 2,566 | 2,471 | 2,520 | 1,390,600 |
2014/03/03 | 2,554 | 2,554 | 2,468 | 2,489 | 2,241,200 |
2014/02/28 | 2,567 | 2,585 | 2,525 | 2,569 | 1,982,000 |
2014/02/27 | 2,613 | 2,621 | 2,571 | 2,591 | 1,466,800 |
2014/02/26 | 2,644 | 2,682 | 2,635 | 2,640 | 642,400 |
2014/02/25 | 2,688 | 2,703 | 2,672 | 2,687 | 908,700 |
2014/02/24 | 2,697 | 2,732 | 2,612 | 2,660 | 1,497,400 |
2014/02/21 | 2,679 | 2,735 | 2,656 | 2,726 | 1,643,500 |
2014/02/20 | 2,704 | 2,720 | 2,606 | 2,632 | 1,673,500 |
2014/02/19 | 2,730 | 2,733 | 2,691 | 2,720 | 1,146,300 |
2014/02/18 | 2,750 | 2,788 | 2,701 | 2,745 | 1,725,500 |
2014/02/17 | 2,663 | 2,729 | 2,625 | 2,719 | 1,743,800 |
2014/02/14 | 2,610 | 2,689 | 2,599 | 2,619 | 1,378,500 |
2014/02/13 | 2,700 | 2,703 | 2,612 | 2,616 | 1,318,500 |
2014/02/12 | 2,632 | 2,733 | 2,632 | 2,699 | 1,497,500 |
2014/02/10 | 2,683 | 2,684 | 2,582 | 2,611 | 1,132,800 |
2014/02/07 | 2,596 | 2,634 | 2,563 | 2,634 | 1,615,900 |
2014/02/06 | 2,524 | 2,575 | 2,520 | 2,551 | 1,530,500 |
2014/02/05 | 2,500 | 2,541 | 2,464 | 2,534 | 2,305,300 |
2014/02/04 | 2,510 | 2,530 | 2,450 | 2,450 | 2,320,900 |
2014/02/03 | 2,667 | 2,675 | 2,606 | 2,607 | 1,400,400 |
2014/01/31 | 2,739 | 2,774 | 2,686 | 2,711 | 1,139,800 |
2014/01/30 | 2,731 | 2,732 | 2,668 | 2,705 | 1,786,600 |
2014/01/29 | 2,743 | 2,794 | 2,736 | 2,790 | 652,100 |
2014/01/28 | 2,728 | 2,761 | 2,708 | 2,708 | 1,192,700 |
2014/01/27 | 2,731 | 2,748 | 2,706 | 2,716 | 1,565,900 |
2014/01/24 | 2,897 | 2,910 | 2,802 | 2,828 | 2,054,500 |
2014/01/23 | 2,972 | 2,988 | 2,953 | 2,964 | 2,404,500 |
2014/01/22 | 2,997 | 3,016 | 2,969 | 3,000 | 1,627,100 |
2014/01/21 | 2,968 | 3,027 | 2,941 | 2,988 | 1,962,000 |
2014/01/20 | 2,970 | 2,979 | 2,943 | 2,957 | 1,243,500 |
2014/01/17 | 2,979 | 2,979 | 2,938 | 2,965 | 1,228,300 |
2014/01/16 | 2,997 | 3,016 | 2,954 | 2,963 | 1,484,900 |
2014/01/15 | 2,900 | 2,965 | 2,900 | 2,965 | 2,174,800 |
2014/01/14 | 2,884 | 2,889 | 2,810 | 2,838 | 2,327,900 |
2014/01/10 | 2,900 | 2,937 | 2,896 | 2,928 | 1,482,600 |
2014/01/09 | 2,950 | 2,969 | 2,885 | 2,917 | 1,089,400 |
2014/01/08 | 2,949 | 2,960 | 2,891 | 2,951 | 1,096,100 |
2014/01/07 | 2,911 | 2,940 | 2,854 | 2,911 | 1,507,400 |
2014/01/06 | 2,930 | 2,960 | 2,880 | 2,934 | 1,528,000 |