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

ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)の株価時系列情報

ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)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
2009/12/30 2,410 2,415 2,365 2,365 825,200
2009/12/29 2,375 2,405 2,365 2,380 1,060,400
2009/12/28 2,375 2,410 2,370 2,385 645,400
2009/12/25 2,400 2,400 2,365 2,370 498,600
2009/12/24 2,385 2,395 2,360 2,375 1,288,800
2009/12/22 2,400 2,400 2,360 2,365 1,287,100
2009/12/21 2,430 2,445 2,395 2,395 863,400
2009/12/18 2,390 2,455 2,390 2,445 971,900
2009/12/17 2,430 2,445 2,390 2,420 1,570,300
2009/12/16 2,460 2,515 2,410 2,445 2,188,100
2009/12/15 2,360 2,420 2,360 2,395 1,188,700
2009/12/14 2,395 2,430 2,370 2,380 1,023,800
2009/12/11 2,385 2,405 2,355 2,400 2,286,300
2009/12/10 2,395 2,435 2,360 2,390 1,596,900
2009/12/09 2,360 2,395 2,350 2,390 1,524,000
2009/12/08 2,455 2,495 2,375 2,390 2,037,000
2009/12/07 2,450 2,460 2,420 2,445 1,542,300
2009/12/04 2,415 2,435 2,375 2,400 1,756,200
2009/12/03 2,370 2,405 2,310 2,395 2,644,300
2009/12/02 2,305 2,375 2,305 2,350 2,040,100
2009/12/01 2,230 2,325 2,225 2,325 1,900,000
2009/11/30 2,180 2,270 2,175 2,270 2,154,300
2009/11/27 2,110 2,210 2,090 2,175 2,101,700
2009/11/26 2,130 2,160 2,115 2,150 1,084,700
2009/11/25 2,185 2,205 2,155 2,170 934,300
2009/11/24 2,185 2,195 2,150 2,180 1,687,600
2009/11/20 2,180 2,235 2,155 2,230 2,173,700
2009/11/19 2,265 2,265 2,170 2,220 1,687,500
2009/11/18 2,250 2,270 2,230 2,260 1,269,300
2009/11/17 2,255 2,290 2,210 2,290 2,229,000
2009/11/16 2,215 2,275 2,210 2,245 1,536,900
2009/11/13 2,195 2,250 2,175 2,240 1,249,200
2009/11/12 2,240 2,245 2,165 2,215 1,617,900
2009/11/11 2,240 2,275 2,235 2,235 1,157,900
2009/11/10 2,310 2,310 2,220 2,230 2,014,500
2009/11/09 2,165 2,290 2,160 2,275 3,062,500
2009/11/06 2,120 2,130 2,065 2,095 1,725,300
2009/11/05 2,075 2,125 2,060 2,110 1,270,700
2009/11/04 2,005 2,120 1,986 2,115 2,273,500
2009/11/02 2,100 2,115 2,070 2,090 1,125,900
2009/10/30 2,155 2,180 2,125 2,170 1,968,200
2009/10/29 2,070 2,170 2,055 2,150 3,773,400
2009/10/28 2,050 2,135 2,050 2,075 3,239,200
2009/10/27 2,095 2,115 2,060 2,090 2,178,700
2009/10/26 2,150 2,190 2,140 2,150 1,627,200
2009/10/23 2,255 2,255 2,145 2,150 2,091,200
2009/10/22 2,210 2,220 2,155 2,220 2,400,700
2009/10/21 2,265 2,295 2,245 2,250 1,605,500
2009/10/20 2,225 2,305 2,225 2,300 2,217,800
2009/10/19 2,180 2,245 2,160 2,240 1,738,300
2009/10/16 2,220 2,220 2,150 2,160 2,016,000
2009/10/15 2,270 2,280 2,240 2,255 1,568,900
2009/10/14 2,245 2,250 2,205 2,240 1,950,300
2009/10/13 2,350 2,350 2,295 2,305 1,067,100
2009/10/09 2,365 2,365 2,315 2,345 1,354,700
2009/10/08 2,375 2,380 2,325 2,355 1,088,800
2009/10/07 2,345 2,390 2,325 2,380 1,880,800
2009/10/06 2,330 2,385 2,310 2,345 1,226,500
2009/10/05 2,325 2,345 2,280 2,305 1,465,900
2009/10/02 2,405 2,410 2,350 2,360 1,460,000
2009/10/01 2,495 2,510 2,465 2,475 1,092,500
2009/09/30 2,440 2,475 2,430 2,475 1,112,700
2009/09/29 2,470 2,480 2,445 2,450 928,200
2009/09/28 2,470 2,490 2,445 2,490 1,178,600
2009/09/25 2,610 2,610 2,500 2,520 1,095,800
2009/09/24 2,645 2,675 2,600 2,635 1,863,200
2009/09/18 2,550 2,580 2,515 2,580 1,422,800
2009/09/17 2,600 2,640 2,570 2,590 736,800
2009/09/16 2,570 2,615 2,555 2,565 1,013,000
2009/09/15 2,595 2,595 2,520 2,535 800,800
2009/09/14 2,600 2,620 2,550 2,590 991,600
2009/09/11 2,610 2,615 2,575 2,590 2,311,300
2009/09/10 2,545 2,585 2,535 2,575 1,082,100
2009/09/09 2,520 2,530 2,460 2,495 1,074,000
2009/09/08 2,550 2,560 2,530 2,535 783,500
2009/09/07 2,555 2,570 2,525 2,545 525,500
2009/09/04 2,540 2,555 2,525 2,550 1,020,800
2009/09/03 2,555 2,570 2,510 2,540 737,200
2009/09/02 2,590 2,600 2,560 2,590 1,459,900
2009/09/01 2,650 2,705 2,645 2,685 1,195,900
2009/08/31 2,675 2,745 2,625 2,625 1,940,700
2009/08/28 2,615 2,660 2,615 2,645 1,603,500
2009/08/27 2,565 2,615 2,555 2,615 2,082,400
2009/08/26 2,580 2,615 2,555 2,590 1,081,600
2009/08/25 2,535 2,575 2,520 2,540 1,362,000
2009/08/24 2,530 2,565 2,510 2,530 1,131,400
2009/08/21 2,470 2,475 2,425 2,465 1,053,400
2009/08/20 2,405 2,495 2,405 2,485 1,185,100
2009/08/19 2,465 2,465 2,420 2,430 870,400
2009/08/18 2,420 2,495 2,415 2,485 1,032,900
2009/08/17 2,490 2,495 2,430 2,450 1,127,800
2009/08/14 2,540 2,550 2,490 2,550 1,387,800
2009/08/13 2,505 2,525 2,475 2,515 1,516,900
2009/08/12 2,535 2,550 2,520 2,530 1,533,300
2009/08/11 2,645 2,655 2,575 2,615 1,892,800
2009/08/10 2,600 2,610 2,535 2,565 661,000
2009/08/07 2,575 2,585 2,495 2,540 851,500
2009/08/06 2,570 2,585 2,535 2,565 1,303,500
2009/08/05 2,585 2,620 2,565 2,575 1,127,200
2009/08/04 2,570 2,625 2,555 2,580 2,520,200
2009/08/03 2,465 2,510 2,455 2,495 1,462,200
2009/07/31 2,410 2,430 2,375 2,430 1,557,800
2009/07/30 2,345 2,370 2,310 2,360 1,335,700
2009/07/29 2,330 2,345 2,305 2,315 1,578,600
2009/07/28 2,380 2,390 2,360 2,360 1,945,800
2009/07/27 2,390 2,425 2,360 2,420 2,507,400
2009/07/24 2,460 2,465 2,380 2,425 1,243,100
2009/07/23 2,410 2,440 2,370 2,380 947,700
2009/07/22 2,395 2,445 2,395 2,425 639,800
2009/07/21 2,420 2,465 2,405 2,425 1,241,100
2009/07/17 2,365 2,425 2,355 2,405 1,287,200
2009/07/16 2,390 2,405 2,300 2,310 1,566,800
2009/07/15 2,325 2,360 2,285 2,330 1,110,700
2009/07/14 2,400 2,410 2,325 2,330 1,399,300
2009/07/13 2,310 2,415 2,310 2,335 1,581,900
2009/07/10 2,325 2,405 2,300 2,340 1,796,000
2009/07/09 2,335 2,340 2,290 2,320 1,547,800
2009/07/08 2,390 2,400 2,310 2,320 1,839,400
2009/07/07 2,470 2,505 2,445 2,450 999,400
2009/07/06 2,470 2,540 2,465 2,475 1,230,700
2009/07/03 2,470 2,510 2,440 2,495 1,548,500
2009/07/02 2,585 2,600 2,550 2,550 1,435,600
2009/07/01 2,540 2,605 2,510 2,550 2,145,300
2009/06/30 2,495 2,550 2,485 2,535 1,919,500
2009/06/29 2,485 2,535 2,470 2,485 1,778,000
2009/06/26 2,555 2,560 2,510 2,550 2,139,500
2009/06/25 2,540 2,560 2,480 2,540 2,000,300
2009/06/24 2,555 2,580 2,520 2,535 1,376,400
2009/06/23 2,515 2,560 2,470 2,550 2,233,300
2009/06/22 2,655 2,685 2,605 2,630 1,252,800
2009/06/19 2,610 2,675 2,585 2,650 1,839,800
2009/06/18 2,575 2,600 2,515 2,585 1,345,800
2009/06/17 2,645 2,725 2,585 2,615 1,466,300
2009/06/16 2,720 2,735 2,615 2,640 1,511,200
2009/06/15 2,845 2,865 2,790 2,800 908,900
2009/06/12 2,860 2,905 2,810 2,875 3,031,200
2009/06/11 2,830 2,855 2,810 2,820 1,321,000
2009/06/10 2,830 2,875 2,790 2,870 1,864,600
2009/06/09 2,850 2,850 2,755 2,780 1,463,600
2009/06/08 2,820 2,915 2,820 2,880 1,547,900
2009/06/05 2,815 2,835 2,775 2,785 1,570,900
2009/06/04 2,780 2,865 2,775 2,790 1,718,600
2009/06/03 2,835 2,845 2,785 2,805 1,532,200
2009/06/02 2,850 2,860 2,785 2,830 1,516,100
2009/06/01 2,750 2,830 2,710 2,810 1,203,800
2009/05/29 2,785 2,790 2,735 2,790 2,341,800
2009/05/28 2,815 2,845 2,775 2,775 1,472,200
2009/05/27 2,805 2,840 2,785 2,815 1,570,200
2009/05/26 2,840 2,840 2,750 2,780 1,344,500
2009/05/25 2,765 2,820 2,755 2,805 1,667,600
2009/05/22 2,720 2,805 2,700 2,705 2,319,200
2009/05/21 2,715 2,775 2,680 2,760 1,646,100
2009/05/20 2,820 2,835 2,715 2,755 1,474,400
2009/05/19 2,840 2,840 2,785 2,815 962,800
2009/05/18 2,750 2,765 2,705 2,705 860,800
2009/05/15 2,750 2,845 2,740 2,835 1,214,400
2009/05/14 2,705 2,740 2,700 2,715 1,166,100
2009/05/13 2,780 2,885 2,775 2,825 1,541,000
2009/05/12 2,865 2,920 2,755 2,755 2,400,100
2009/05/11 3,020 3,060 2,850 2,945 2,207,500
2009/05/08 2,820 2,915 2,800 2,900 2,291,800
2009/05/07 2,735 2,810 2,715 2,780 2,538,600
2009/05/01 2,635 2,655 2,550 2,590 1,578,600
2009/04/30 2,705 2,715 2,625 2,675 2,279,600
2009/04/28 2,585 2,675 2,575 2,575 1,787,400
2009/04/27 2,570 2,645 2,515 2,580 1,532,200
2009/04/24 2,525 2,560 2,420 2,490 2,098,100
2009/04/23 2,520 2,520 2,415 2,485 1,409,700
2009/04/22 2,535 2,560 2,460 2,515 1,202,000
2009/04/21 2,520 2,535 2,445 2,515 1,696,000
2009/04/20 2,670 2,690 2,600 2,655 912,600
2009/04/17 2,705 2,745 2,620 2,630 1,586,000
2009/04/16 2,760 2,800 2,640 2,680 1,784,500
2009/04/15 2,705 2,730 2,625 2,695 1,467,300
2009/04/14 2,760 2,785 2,650 2,730 2,720,000
2009/04/13 2,595 2,780 2,550 2,735 1,972,600
2009/04/10 2,605 2,630 2,510 2,605 2,434,300
2009/04/09 2,410 2,585 2,410 2,575 1,664,600
2009/04/08 2,435 2,440 2,340 2,365 1,430,600
2009/04/07 2,510 2,570 2,480 2,525 1,329,200
2009/04/06 2,640 2,640 2,475 2,500 1,374,100
2009/04/03 2,550 2,595 2,505 2,520 1,190,100
2009/04/02 2,355 2,520 2,345 2,510 1,725,900
2009/04/01 2,350 2,370 2,295 2,340 1,335,600
2009/03/31 2,380 2,475 2,240 2,275 2,457,700
2009/03/30 2,590 2,625 2,420 2,420 1,997,500
2009/03/27 2,555 2,670 2,540 2,630 2,305,800
2009/03/26 2,415 2,480 2,360 2,475 1,295,300
2009/03/25 2,490 2,490 2,370 2,415 2,091,800
2009/03/24 2,500 2,510 2,415 2,495 2,019,800
2009/03/23 2,255 2,380 2,225 2,340 1,967,800
2009/03/19 2,225 2,325 2,210 2,290 2,875,800
2009/03/18 2,140 2,215 2,130 2,190 3,892,000
2009/03/17 2,065 2,125 2,065 2,090 2,846,600
2009/03/16 1,985 2,090 1,985 2,025 2,279,300
2009/03/13 1,941 2,040 1,937 2,025 3,349,500
2009/03/12 2,025 2,040 1,897 1,906 2,527,600
2009/03/11 2,000 2,070 1,984 2,060 2,769,000
2009/03/10 1,776 1,896 1,765 1,890 3,167,100
2009/03/09 1,975 1,976 1,766 1,836 3,512,800
2009/03/06 2,055 2,070 1,976 1,983 2,926,700
2009/03/05 2,200 2,210 2,095 2,095 2,856,400
2009/03/04 2,150 2,205 2,130 2,200 1,609,600
2009/03/03 2,160 2,230 2,130 2,230 1,787,600
2009/03/02 2,250 2,350 2,230 2,240 1,755,500
2009/02/27 2,220 2,370 2,205 2,370 1,924,800
2009/02/26 2,250 2,325 2,210 2,225 1,328,200
2009/02/25 2,250 2,295 2,180 2,290 1,542,800
2009/02/24 2,110 2,195 2,105 2,155 1,161,500
2009/02/23 2,130 2,240 2,115 2,210 1,495,800
2009/02/20 2,220 2,380 2,200 2,235 2,681,200
2009/02/19 2,270 2,305 2,210 2,210 1,371,500
2009/02/18 2,275 2,315 2,235 2,265 1,578,200
2009/02/17 2,400 2,430 2,345 2,350 1,226,300
2009/02/16 2,285 2,440 2,275 2,430 2,213,700
2009/02/13 2,385 2,385 2,270 2,325 2,825,400
2009/02/12 2,445 2,450 2,370 2,380 1,794,500
2009/02/10 2,500 2,560 2,485 2,510 1,362,200
2009/02/09 2,500 2,510 2,415 2,420 1,179,300
2009/02/06 2,425 2,445 2,385 2,425 1,023,000
2009/02/05 2,435 2,435 2,340 2,355 795,400
2009/02/04 2,410 2,485 2,375 2,440 1,362,400
2009/02/03 2,340 2,505 2,310 2,370 1,542,100
2009/02/02 2,305 2,335 2,250 2,300 1,294,700
2009/01/30 2,470 2,495 2,360 2,385 1,496,000
2009/01/29 2,510 2,575 2,510 2,565 1,898,700
2009/01/28 2,425 2,475 2,310 2,425 1,861,900
2009/01/27 2,295 2,470 2,290 2,450 1,618,800
2009/01/26 2,200 2,295 2,200 2,225 1,323,900
2009/01/23 2,310 2,310 2,200 2,200 1,775,800
2009/01/22 2,225 2,370 2,175 2,370 1,999,400
2009/01/21 2,315 2,315 2,170 2,175 3,404,600
2009/01/20 2,485 2,550 2,415 2,435 1,680,200
2009/01/19 2,470 2,630 2,470 2,495 1,865,200
2009/01/16 2,455 2,550 2,410 2,495 1,840,500
2009/01/15 2,385 2,450 2,355 2,415 2,028,800
2009/01/14 2,435 2,545 2,430 2,465 1,496,400
2009/01/13 2,435 2,465 2,410 2,415 1,177,000
2009/01/09 2,615 2,650 2,550 2,555 1,773,600
2009/01/08 2,575 2,655 2,570 2,575 966,800
2009/01/07 2,665 2,710 2,620 2,640 1,610,800
2009/01/06 2,745 2,750 2,620 2,625 1,226,900
2009/01/05 2,840 2,845 2,680 2,730 825,200

このページの先頭へ