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
2010/12/30 2,057 2,062 2,030 2,035 910,300
2010/12/29 2,056 2,069 2,050 2,064 887,600
2010/12/28 2,066 2,080 2,053 2,063 1,120,400
2010/12/27 2,034 2,064 2,034 2,053 905,900
2010/12/24 2,062 2,068 2,022 2,046 1,737,400
2010/12/22 2,040 2,061 2,040 2,061 1,588,000
2010/12/21 2,034 2,066 2,021 2,049 2,104,700
2010/12/20 2,012 2,047 2,012 2,042 2,104,100
2010/12/17 2,012 2,037 2,010 2,034 1,860,300
2010/12/16 2,024 2,029 1,996 2,021 1,900,900
2010/12/15 2,040 2,041 2,012 2,017 2,183,900
2010/12/14 2,024 2,037 1,990 2,004 2,413,300
2010/12/13 1,986 2,003 1,982 2,003 1,930,100
2010/12/10 1,983 2,015 1,951 2,003 6,145,200
2010/12/09 1,930 1,958 1,928 1,953 2,922,500
2010/12/08 1,929 1,929 1,907 1,917 2,850,600
2010/12/07 1,930 1,936 1,898 1,907 3,141,400
2010/12/06 1,947 1,955 1,935 1,944 1,842,300
2010/12/03 1,967 1,983 1,945 1,959 1,899,800
2010/12/02 2,001 2,014 1,958 1,958 2,047,100
2010/12/01 1,905 1,946 1,904 1,946 1,352,000
2010/11/30 1,939 1,951 1,919 1,919 2,020,800
2010/11/29 1,929 1,959 1,923 1,948 1,843,400
2010/11/26 1,937 1,950 1,910 1,917 1,901,500
2010/11/25 1,972 1,973 1,940 1,942 1,995,200
2010/11/24 1,936 1,974 1,933 1,951 3,526,300
2010/11/22 1,986 1,990 1,931 1,949 5,605,300
2010/11/19 2,138 2,160 2,123 2,123 2,106,200
2010/11/18 2,077 2,117 2,055 2,113 2,238,300
2010/11/17 2,000 2,037 1,999 2,031 1,240,100
2010/11/16 2,054 2,066 2,006 2,017 1,463,800
2010/11/15 2,059 2,059 2,016 2,033 1,799,400
2010/11/12 2,063 2,096 2,052 2,052 1,876,100
2010/11/11 2,042 2,068 2,037 2,064 1,316,200
2010/11/10 2,037 2,062 2,025 2,041 1,318,000
2010/11/09 2,016 2,050 2,011 2,038 1,281,600
2010/11/08 2,037 2,043 2,011 2,042 1,364,800
2010/11/05 2,002 2,047 1,995 2,020 2,275,600
2010/11/04 1,954 1,992 1,946 1,962 1,824,400
2010/11/02 1,925 1,925 1,890 1,900 2,255,500
2010/11/01 1,923 1,963 1,905 1,931 1,690,200
2010/10/29 1,947 1,955 1,884 1,933 3,082,500
2010/10/28 1,997 2,008 1,956 1,960 2,621,600
2010/10/27 2,049 2,049 1,982 2,007 2,115,500
2010/10/26 2,024 2,046 2,005 2,023 1,693,600
2010/10/25 2,047 2,059 2,014 2,024 1,339,500
2010/10/22 2,050 2,050 2,020 2,034 1,008,300
2010/10/21 2,020 2,042 1,995 2,029 1,778,000
2010/10/20 2,037 2,047 1,988 2,042 2,005,200
2010/10/19 2,071 2,099 2,054 2,070 1,609,900
2010/10/18 2,051 2,097 2,051 2,078 1,406,400
2010/10/15 2,081 2,094 2,029 2,052 2,367,600
2010/10/14 2,071 2,123 2,065 2,113 3,101,100
2010/10/13 2,056 2,085 2,015 2,021 1,978,200
2010/10/12 2,073 2,095 2,045 2,055 2,681,200
2010/10/08 2,052 2,066 2,015 2,024 3,720,600
2010/10/07 2,071 2,131 2,065 2,086 2,894,200
2010/10/06 2,016 2,090 2,005 2,071 4,304,500
2010/10/05 1,896 2,022 1,895 2,014 3,116,400
2010/10/04 1,951 1,964 1,900 1,911 2,140,500
2010/10/01 1,922 1,939 1,884 1,933 1,629,300
2010/09/30 1,968 1,981 1,910 1,917 1,851,300
2010/09/29 1,965 1,988 1,954 1,983 1,460,200
2010/09/28 1,961 1,977 1,947 1,961 1,009,400
2010/09/27 1,976 1,991 1,948 1,977 1,888,300
2010/09/24 2,018 2,022 1,965 1,968 2,954,000
2010/09/22 2,035 2,061 2,015 2,032 2,222,200
2010/09/21 2,064 2,090 2,036 2,053 2,436,100
2010/09/17 2,019 2,087 2,016 2,058 2,996,200
2010/09/16 2,066 2,083 1,980 1,986 2,606,600
2010/09/15 2,039 2,074 2,012 2,044 2,795,700
2010/09/14 2,074 2,079 2,028 2,037 2,368,900
2010/09/13 2,069 2,092 2,062 2,073 1,550,800
2010/09/10 2,055 2,087 2,037 2,057 2,313,800
2010/09/09 2,038 2,043 2,017 2,036 1,188,100
2010/09/08 2,010 2,020 1,984 2,014 1,278,500
2010/09/07 2,022 2,049 2,007 2,043 1,241,400
2010/09/06 1,983 2,041 1,981 2,041 1,543,200
2010/09/03 1,962 1,984 1,952 1,963 1,604,900
2010/09/02 1,952 1,979 1,940 1,962 1,803,700
2010/09/01 1,891 1,935 1,889 1,923 2,197,700
2010/08/31 1,939 1,939 1,870 1,882 2,329,500
2010/08/30 1,942 1,980 1,940 1,968 2,952,000
2010/08/27 1,911 1,933 1,895 1,930 2,931,600
2010/08/26 1,972 1,978 1,921 1,944 2,753,500
2010/08/25 2,025 2,029 1,969 1,978 2,654,400
2010/08/24 2,049 2,060 2,023 2,039 1,380,200
2010/08/23 2,048 2,076 2,042 2,055 1,408,000
2010/08/20 2,030 2,078 2,030 2,048 1,725,900
2010/08/19 2,026 2,083 2,026 2,076 2,126,500
2010/08/18 2,017 2,050 1,997 2,033 1,980,200
2010/08/17 1,970 2,028 1,967 2,015 1,329,200
2010/08/16 1,970 2,017 1,965 2,003 2,041,700
2010/08/13 1,949 2,015 1,945 1,992 3,650,600
2010/08/12 1,901 1,910 1,886 1,909 1,100,800
2010/08/11 1,944 1,961 1,921 1,941 1,530,300
2010/08/10 1,976 1,988 1,956 1,974 1,420,600
2010/08/09 1,941 1,967 1,940 1,964 901,500
2010/08/06 1,931 1,970 1,925 1,965 881,700
2010/08/05 1,977 1,996 1,929 1,941 2,411,100
2010/08/04 1,976 1,984 1,929 1,949 2,541,700
2010/08/03 1,935 1,972 1,890 1,962 2,142,500
2010/08/02 1,918 1,951 1,899 1,906 1,256,500
2010/07/30 1,929 1,930 1,891 1,921 2,194,700
2010/07/29 1,895 1,952 1,894 1,928 2,729,700
2010/07/28 1,844 1,924 1,843 1,915 3,159,000
2010/07/27 1,819 1,820 1,795 1,804 1,630,000
2010/07/26 1,870 1,870 1,812 1,814 1,847,400
2010/07/23 1,866 1,868 1,814 1,849 2,783,500
2010/07/22 1,790 1,794 1,766 1,786 2,180,900
2010/07/21 1,820 1,822 1,798 1,817 3,367,100
2010/07/20 1,827 1,840 1,805 1,814 2,180,700
2010/07/16 1,860 1,867 1,845 1,861 1,468,300
2010/07/15 1,918 1,927 1,866 1,868 1,816,700
2010/07/14 1,943 1,967 1,926 1,939 1,445,400
2010/07/13 1,910 1,920 1,884 1,903 1,259,500
2010/07/12 1,924 1,927 1,873 1,892 2,270,600
2010/07/09 1,946 1,949 1,925 1,932 1,743,400
2010/07/08 1,949 1,969 1,935 1,945 1,330,500
2010/07/07 1,917 1,924 1,877 1,892 1,762,400
2010/07/06 1,862 1,902 1,851 1,898 2,152,500
2010/07/05 1,891 1,919 1,887 1,902 1,499,100
2010/07/02 1,918 1,933 1,895 1,925 1,678,000
2010/07/01 1,890 1,929 1,883 1,907 1,631,500
2010/06/30 1,910 1,932 1,893 1,919 1,859,000
2010/06/29 1,991 2,001 1,953 1,959 1,450,500
2010/06/28 1,994 2,001 1,971 1,986 1,083,800
2010/06/25 2,000 2,002 1,973 1,981 1,549,100
2010/06/24 2,025 2,046 2,014 2,014 817,900
2010/06/23 2,031 2,042 2,015 2,017 1,654,300
2010/06/22 2,050 2,067 2,039 2,057 1,813,400
2010/06/21 2,082 2,102 2,056 2,067 1,669,400
2010/06/18 2,090 2,096 2,053 2,069 1,594,300
2010/06/17 2,080 2,116 2,074 2,109 1,132,700
2010/06/16 2,087 2,122 2,079 2,115 1,071,000
2010/06/15 2,052 2,082 2,042 2,061 1,171,600
2010/06/14 2,129 2,135 2,068 2,078 1,240,600
2010/06/11 2,122 2,127 2,074 2,079 2,686,100
2010/06/10 2,075 2,094 2,060 2,087 1,287,800
2010/06/09 2,051 2,065 2,026 2,055 1,557,400
2010/06/08 2,086 2,100 2,063 2,075 1,306,000
2010/06/07 2,152 2,152 2,101 2,106 1,551,400
2010/06/04 2,213 2,225 2,195 2,209 1,673,700
2010/06/03 2,240 2,255 2,207 2,212 1,375,600
2010/06/02 2,244 2,266 2,201 2,210 1,317,600
2010/06/01 2,233 2,283 2,201 2,266 1,103,300
2010/05/31 2,231 2,271 2,212 2,249 1,366,600
2010/05/28 2,217 2,265 2,188 2,239 2,564,500
2010/05/27 2,150 2,191 2,136 2,182 1,547,200
2010/05/26 2,185 2,216 2,155 2,172 2,438,600
2010/05/25 2,242 2,245 2,180 2,206 2,654,500
2010/05/24 2,210 2,249 2,184 2,204 2,092,600
2010/05/21 2,259 2,293 2,227 2,256 2,036,700
2010/05/20 2,289 2,393 2,289 2,359 2,193,200
2010/05/19 2,310 2,326 2,291 2,314 1,397,900
2010/05/18 2,342 2,363 2,325 2,340 1,527,800
2010/05/17 2,365 2,380 2,327 2,380 1,640,000
2010/05/14 2,413 2,441 2,392 2,414 1,817,400
2010/05/13 2,444 2,458 2,425 2,447 1,877,600
2010/05/12 2,447 2,449 2,412 2,423 1,335,800
2010/05/11 2,506 2,521 2,433 2,446 1,971,300
2010/05/10 2,431 2,505 2,411 2,501 2,288,800
2010/05/07 2,480 2,510 2,461 2,481 2,403,800
2010/05/06 2,609 2,609 2,552 2,585 3,356,500
2010/04/30 2,704 2,769 2,694 2,709 1,559,900
2010/04/28 2,651 2,715 2,643 2,692 2,126,600
2010/04/27 2,745 2,773 2,733 2,750 1,372,300
2010/04/26 2,768 2,832 2,767 2,795 1,604,100
2010/04/23 2,677 2,762 2,675 2,762 2,717,700
2010/04/22 2,715 2,730 2,657 2,675 1,497,000
2010/04/21 2,730 2,754 2,692 2,717 1,710,300
2010/04/20 2,708 2,720 2,674 2,683 1,313,900
2010/04/19 2,717 2,717 2,654 2,687 1,764,600
2010/04/16 2,754 2,782 2,735 2,770 1,362,100
2010/04/15 2,722 2,776 2,713 2,753 1,665,600
2010/04/14 2,708 2,738 2,681 2,685 2,003,800
2010/04/13 2,715 2,732 2,662 2,681 1,274,500
2010/04/12 2,690 2,760 2,690 2,719 1,464,900
2010/04/09 2,680 2,709 2,640 2,660 1,771,300
2010/04/08 2,662 2,719 2,661 2,677 2,014,400
2010/04/07 2,648 2,725 2,635 2,712 2,538,300
2010/04/06 2,602 2,618 2,588 2,605 1,715,400
2010/04/05 2,573 2,615 2,573 2,596 1,257,700
2010/04/02 2,587 2,593 2,547 2,587 1,803,200
2010/04/01 2,600 2,608 2,533 2,555 2,248,100
2010/03/31 2,591 2,608 2,566 2,595 2,171,700
2010/03/30 2,524 2,546 2,520 2,541 1,186,900
2010/03/29 2,461 2,530 2,461 2,529 1,501,200
2010/03/26 2,475 2,534 2,475 2,533 2,616,500
2010/03/25 2,450 2,459 2,427 2,434 1,401,000
2010/03/24 2,435 2,456 2,424 2,436 1,137,600
2010/03/23 2,398 2,436 2,394 2,427 1,495,800
2010/03/19 2,410 2,420 2,383 2,420 1,238,100
2010/03/18 2,394 2,410 2,385 2,395 1,029,200
2010/03/17 2,418 2,418 2,388 2,401 1,303,600
2010/03/16 2,371 2,404 2,370 2,387 1,355,500
2010/03/15 2,379 2,391 2,363 2,371 1,104,200
2010/03/12 2,408 2,410 2,366 2,375 2,257,400
2010/03/11 2,355 2,384 2,355 2,384 853,600
2010/03/10 2,357 2,366 2,340 2,348 1,014,600
2010/03/09 2,347 2,366 2,325 2,340 1,214,200
2010/03/08 2,322 2,355 2,315 2,336 1,434,300
2010/03/05 2,286 2,334 2,280 2,297 1,359,400
2010/03/04 2,285 2,293 2,258 2,270 954,200
2010/03/03 2,283 2,289 2,251 2,280 1,188,600
2010/03/02 2,285 2,294 2,259 2,293 1,476,800
2010/03/01 2,279 2,322 2,267 2,306 1,316,100
2010/02/26 2,273 2,294 2,263 2,279 1,862,100
2010/02/25 2,263 2,295 2,248 2,258 1,995,700
2010/02/24 2,222 2,255 2,209 2,251 1,548,000
2010/02/23 2,250 2,262 2,225 2,248 1,678,300
2010/02/22 2,209 2,291 2,203 2,276 1,771,400
2010/02/19 2,230 2,249 2,169 2,174 1,345,500
2010/02/18 2,231 2,244 2,210 2,240 1,150,600
2010/02/17 2,186 2,240 2,186 2,235 1,198,900
2010/02/16 2,165 2,198 2,163 2,179 925,200
2010/02/15 2,175 2,191 2,154 2,163 1,386,400
2010/02/12 2,198 2,206 2,163 2,188 1,516,700
2010/02/10 2,180 2,228 2,155 2,155 1,229,800
2010/02/09 2,163 2,200 2,151 2,177 1,237,500
2010/02/08 2,209 2,232 2,186 2,207 903,700
2010/02/05 2,260 2,271 2,226 2,239 1,215,200
2010/02/04 2,300 2,315 2,251 2,310 1,074,600
2010/02/03 2,305 2,328 2,280 2,297 909,100
2010/02/02 2,255 2,279 2,240 2,278 1,323,600
2010/02/01 2,250 2,292 2,200 2,275 1,533,600
2010/01/29 2,277 2,290 2,262 2,265 1,110,600
2010/01/28 2,335 2,344 2,296 2,310 1,681,200
2010/01/27 2,330 2,362 2,330 2,344 1,488,200
2010/01/26 2,390 2,402 2,346 2,355 2,020,300
2010/01/25 2,493 2,493 2,438 2,438 1,147,900
2010/01/22 2,480 2,503 2,452 2,492 1,761,000
2010/01/21 2,460 2,507 2,431 2,501 2,158,800
2010/01/20 2,450 2,463 2,428 2,440 1,138,200
2010/01/19 2,453 2,467 2,415 2,425 921,300
2010/01/18 2,476 2,535 2,465 2,474 1,049,000
2010/01/15 2,480 2,518 2,472 2,517 1,229,000
2010/01/14 2,479 2,514 2,472 2,505 814,200
2010/01/13 2,510 2,555 2,476 2,482 1,289,000
2010/01/12 2,471 2,519 2,452 2,505 1,228,900
2010/01/08 2,531 2,535 2,498 2,521 1,437,200
2010/01/07 2,499 2,517 2,488 2,496 1,275,200
2010/01/06 2,460 2,489 2,423 2,476 1,200,000
2010/01/05 2,444 2,473 2,422 2,428 1,137,700
2010/01/04 2,395 2,422 2,371 2,376 537,300

このページの先頭へ