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
2013/12/30 2,833 2,833 2,804 2,822 1,247,800
2013/12/27 2,799 2,808 2,770 2,802 1,090,600
2013/12/26 2,752 2,792 2,749 2,777 888,000
2013/12/25 2,743 2,748 2,704 2,729 1,121,000
2013/12/24 2,750 2,793 2,733 2,743 1,922,600
2013/12/20 2,725 2,737 2,664 2,702 2,520,800
2013/12/19 2,720 2,741 2,700 2,721 2,063,700
2013/12/18 2,658 2,695 2,640 2,692 1,593,000
2013/12/17 2,670 2,690 2,642 2,663 1,325,900
2013/12/16 2,610 2,643 2,603 2,628 2,080,700
2013/12/13 2,645 2,688 2,602 2,635 5,697,300
2013/12/12 2,697 2,709 2,666 2,685 1,213,500
2013/12/11 2,711 2,736 2,685 2,724 1,341,600
2013/12/10 2,755 2,757 2,705 2,725 1,667,900
2013/12/09 2,765 2,768 2,736 2,759 1,170,000
2013/12/06 2,665 2,701 2,642 2,695 1,504,300
2013/12/05 2,701 2,724 2,652 2,672 1,430,800
2013/12/04 2,788 2,797 2,716 2,718 1,495,900
2013/12/03 2,816 2,836 2,791 2,822 1,523,600
2013/12/02 2,762 2,808 2,762 2,799 1,562,600
2013/11/29 2,748 2,793 2,736 2,757 1,689,400
2013/11/28 2,780 2,794 2,718 2,745 1,973,400
2013/11/27 2,772 2,799 2,749 2,751 1,541,300
2013/11/26 2,761 2,817 2,754 2,791 2,125,700
2013/11/25 2,805 2,817 2,773 2,787 1,502,200
2013/11/22 2,786 2,826 2,751 2,774 2,609,000
2013/11/21 2,739 2,766 2,716 2,743 1,389,600
2013/11/20 2,704 2,731 2,675 2,704 1,900,000
2013/11/19 2,702 2,779 2,691 2,754 2,033,100
2013/11/18 2,699 2,747 2,681 2,738 2,372,500
2013/11/15 2,600 2,671 2,578 2,665 2,579,900
2013/11/14 2,561 2,593 2,537 2,573 1,528,200
2013/11/13 2,553 2,567 2,520 2,545 1,409,500
2013/11/12 2,493 2,579 2,484 2,578 1,509,000
2013/11/11 2,483 2,496 2,447 2,485 1,197,200
2013/11/08 2,476 2,481 2,439 2,454 1,333,400
2013/11/07 2,550 2,557 2,511 2,514 721,500
2013/11/06 2,506 2,570 2,489 2,542 1,693,000
2013/11/05 2,517 2,529 2,474 2,489 938,300
2013/11/01 2,549 2,549 2,468 2,484 846,600
2013/10/31 2,557 2,582 2,524 2,525 1,412,400
2013/10/30 2,538 2,560 2,525 2,557 1,476,800
2013/10/29 2,476 2,535 2,476 2,507 942,700
2013/10/28 2,508 2,524 2,470 2,519 939,700
2013/10/25 2,523 2,525 2,456 2,458 1,449,600
2013/10/24 2,515 2,540 2,466 2,522 1,180,100
2013/10/23 2,609 2,638 2,519 2,525 1,286,300
2013/10/22 2,578 2,590 2,562 2,574 674,900
2013/10/21 2,574 2,605 2,555 2,568 958,000
2013/10/18 2,590 2,600 2,528 2,547 1,699,600
2013/10/17 2,562 2,608 2,562 2,598 1,538,700
2013/10/16 2,500 2,582 2,499 2,536 1,777,200
2013/10/15 2,527 2,565 2,447 2,456 2,132,900
2013/10/11 2,500 2,529 2,482 2,510 1,827,100
2013/10/10 2,452 2,471 2,421 2,467 1,226,800
2013/10/09 2,394 2,474 2,363 2,463 1,530,200
2013/10/08 2,385 2,404 2,352 2,394 1,138,800
2013/10/07 2,428 2,441 2,381 2,390 1,578,700
2013/10/04 2,439 2,451 2,415 2,422 1,197,200
2013/10/03 2,521 2,537 2,472 2,473 1,412,600
2013/10/02 2,570 2,612 2,510 2,521 1,557,300
2013/10/01 2,563 2,602 2,560 2,564 975,500
2013/09/30 2,583 2,617 2,558 2,560 1,456,100
2013/09/27 2,662 2,678 2,626 2,640 1,635,000
2013/09/26 2,548 2,647 2,503 2,646 2,201,200
2013/09/25 2,580 2,585 2,536 2,558 2,229,900
2013/09/24 2,588 2,613 2,570 2,604 1,241,400
2013/09/20 2,670 2,689 2,630 2,642 1,439,900
2013/09/19 2,624 2,648 2,603 2,643 1,378,000
2013/09/18 2,590 2,624 2,552 2,600 2,050,300
2013/09/17 2,631 2,638 2,577 2,585 1,241,900
2013/09/13 2,642 2,678 2,612 2,629 2,424,300
2013/09/12 2,639 2,668 2,616 2,666 1,052,300
2013/09/11 2,661 2,690 2,609 2,629 1,285,500
2013/09/10 2,584 2,677 2,583 2,647 1,390,400
2013/09/09 2,628 2,629 2,541 2,548 1,243,000
2013/09/06 2,599 2,634 2,501 2,516 1,369,300
2013/09/05 2,571 2,608 2,562 2,588 1,231,200
2013/09/04 2,516 2,558 2,506 2,554 785,500
2013/09/03 2,506 2,581 2,495 2,552 1,385,800
2013/09/02 2,493 2,509 2,463 2,476 779,000
2013/08/30 2,539 2,549 2,454 2,485 1,828,600
2013/08/29 2,496 2,533 2,480 2,513 793,800
2013/08/28 2,455 2,513 2,453 2,490 1,094,500
2013/08/27 2,547 2,583 2,535 2,545 960,200
2013/08/26 2,603 2,612 2,548 2,560 1,058,700
2013/08/23 2,595 2,624 2,558 2,594 1,519,000
2013/08/22 2,502 2,550 2,492 2,532 1,340,800
2013/08/21 2,527 2,565 2,478 2,502 1,760,800
2013/08/20 2,531 2,613 2,503 2,503 1,531,800
2013/08/19 2,535 2,570 2,533 2,570 761,800
2013/08/16 2,553 2,560 2,514 2,535 1,647,400
2013/08/15 2,611 2,664 2,592 2,603 1,345,500
2013/08/14 2,639 2,661 2,590 2,658 1,684,300
2013/08/13 2,632 2,681 2,585 2,628 1,948,400
2013/08/12 2,660 2,734 2,602 2,616 1,875,800
2013/08/09 2,581 2,617 2,555 2,600 1,098,900
2013/08/08 2,604 2,649 2,551 2,568 1,332,700
2013/08/07 2,674 2,706 2,623 2,624 1,336,800
2013/08/06 2,683 2,752 2,664 2,748 949,700
2013/08/05 2,712 2,716 2,671 2,686 816,200
2013/08/02 2,669 2,757 2,659 2,756 1,199,600
2013/08/01 2,538 2,629 2,520 2,629 912,600
2013/07/31 2,560 2,593 2,528 2,542 1,656,000
2013/07/30 2,570 2,645 2,540 2,620 1,590,900
2013/07/29 2,584 2,646 2,558 2,578 1,819,800
2013/07/26 2,686 2,718 2,602 2,616 1,962,300
2013/07/25 2,899 2,910 2,738 2,746 2,324,900
2013/07/24 2,818 2,899 2,805 2,898 1,905,900
2013/07/23 2,785 2,825 2,779 2,817 1,381,500
2013/07/22 2,807 2,819 2,760 2,787 2,032,300
2013/07/19 2,798 2,814 2,711 2,759 2,480,000
2013/07/18 2,859 2,877 2,762 2,775 2,746,900
2013/07/17 2,815 2,877 2,796 2,858 1,963,700
2013/07/16 2,833 2,864 2,781 2,863 1,823,700
2013/07/12 2,788 2,853 2,786 2,841 1,411,900
2013/07/11 2,782 2,830 2,750 2,788 1,390,800
2013/07/10 2,795 2,842 2,785 2,812 1,291,500
2013/07/09 2,815 2,829 2,775 2,808 1,502,400
2013/07/08 2,800 2,817 2,757 2,758 1,301,200
2013/07/05 2,727 2,752 2,695 2,751 909,300
2013/07/04 2,667 2,724 2,665 2,701 877,400
2013/07/03 2,737 2,758 2,684 2,694 1,424,500
2013/07/02 2,698 2,734 2,663 2,706 2,343,900
2013/07/01 2,590 2,672 2,582 2,670 3,057,600
2013/06/28 2,468 2,589 2,460 2,522 2,378,000
2013/06/27 2,379 2,456 2,377 2,455 2,462,200
2013/06/26 2,431 2,439 2,345 2,355 1,688,900
2013/06/25 2,409 2,449 2,343 2,393 2,929,400
2013/06/24 2,547 2,571 2,393 2,408 2,714,100
2013/06/21 2,478 2,591 2,432 2,473 7,012,100
2013/06/20 2,454 2,548 2,445 2,542 4,027,100
2013/06/19 2,483 2,507 2,450 2,495 2,262,800
2013/06/18 2,390 2,448 2,365 2,433 2,759,000
2013/06/17 2,274 2,383 2,274 2,372 2,319,700
2013/06/14 2,322 2,400 2,274 2,278 4,080,100
2013/06/13 2,253 2,375 2,239 2,299 4,877,100
2013/06/12 2,250 2,320 2,188 2,303 2,613,500
2013/06/11 2,304 2,357 2,279 2,294 2,973,200
2013/06/10 2,321 2,335 2,272 2,295 3,345,200
2013/06/07 2,255 2,288 2,203 2,221 4,190,900
2013/06/06 2,300 2,374 2,276 2,305 3,789,400
2013/06/05 2,506 2,511 2,320 2,323 3,649,200
2013/06/04 2,430 2,527 2,390 2,507 3,032,300
2013/06/03 2,546 2,576 2,432 2,440 2,496,200
2013/05/31 2,661 2,667 2,557 2,557 2,839,100
2013/05/30 2,640 2,739 2,600 2,624 2,849,400
2013/05/29 2,707 2,800 2,643 2,740 2,645,000
2013/05/28 2,564 2,672 2,497 2,657 2,229,000
2013/05/27 2,680 2,714 2,601 2,603 2,227,000
2013/05/24 2,800 2,918 2,649 2,759 3,732,400
2013/05/23 3,080 3,165 2,750 2,750 4,353,900
2013/05/22 3,010 3,100 3,010 3,075 1,913,300
2013/05/21 3,040 3,055 2,970 3,010 2,466,700
2013/05/20 3,065 3,080 2,962 3,020 2,182,400
2013/05/17 2,873 3,065 2,856 3,020 2,710,300
2013/05/16 3,000 3,020 2,831 2,872 3,061,700
2013/05/15 2,910 2,998 2,910 2,960 2,342,700
2013/05/14 2,900 2,930 2,840 2,844 1,244,400
2013/05/13 2,786 2,900 2,785 2,897 2,662,900
2013/05/10 2,716 2,775 2,714 2,736 1,737,300
2013/05/09 2,793 2,809 2,655 2,660 2,191,900
2013/05/08 2,747 2,877 2,745 2,768 2,957,900
2013/05/07 2,624 2,705 2,622 2,693 1,954,400
2013/05/02 2,607 2,628 2,551 2,579 1,054,500
2013/05/01 2,650 2,665 2,606 2,609 1,704,200
2013/04/30 2,626 2,677 2,608 2,609 1,833,200
2013/04/26 2,659 2,679 2,596 2,602 2,483,600
2013/04/25 2,607 2,666 2,590 2,646 2,225,200
2013/04/24 2,571 2,610 2,529 2,610 2,185,500
2013/04/23 2,471 2,530 2,456 2,526 1,887,500
2013/04/22 2,510 2,529 2,480 2,485 1,546,900
2013/04/19 2,479 2,497 2,449 2,460 1,941,600
2013/04/18 2,466 2,547 2,449 2,498 2,321,600
2013/04/17 2,518 2,524 2,459 2,484 1,982,400
2013/04/16 2,400 2,499 2,374 2,482 3,598,700
2013/04/15 2,539 2,552 2,466 2,473 3,717,400
2013/04/12 2,575 2,655 2,558 2,589 4,360,700
2013/04/11 2,472 2,632 2,469 2,620 5,667,200
2013/04/10 2,348 2,448 2,338 2,433 3,547,200
2013/04/09 2,350 2,374 2,313 2,329 3,031,700
2013/04/08 2,300 2,337 2,251 2,309 3,945,400
2013/04/05 2,207 2,286 2,170 2,200 7,203,800
2013/04/04 1,942 2,053 1,922 2,048 3,371,700
2013/04/03 1,988 2,012 1,935 1,994 2,767,400
2013/04/02 1,996 1,998 1,921 1,987 2,977,300
2013/04/01 2,067 2,076 2,008 2,009 1,840,100
2013/03/29 2,092 2,093 2,047 2,066 1,495,000
2013/03/28 2,074 2,092 2,041 2,083 1,943,400
2013/03/27 2,094 2,099 2,062 2,076 1,541,600
2013/03/26 2,066 2,128 2,065 2,118 1,877,200
2013/03/25 2,094 2,114 2,056 2,100 2,065,600
2013/03/22 2,089 2,101 2,055 2,058 2,172,200
2013/03/21 2,145 2,170 2,113 2,119 1,939,300
2013/03/19 2,106 2,125 2,090 2,097 1,193,600
2013/03/18 2,110 2,115 2,075 2,090 1,905,600
2013/03/15 2,168 2,205 2,141 2,160 3,922,500
2013/03/14 2,172 2,174 2,111 2,168 1,975,100
2013/03/13 2,114 2,186 2,110 2,173 2,689,800
2013/03/12 2,186 2,186 2,131 2,135 1,791,600
2013/03/11 2,088 2,187 2,080 2,168 2,570,300
2013/03/08 2,013 2,068 2,004 2,065 3,700,600
2013/03/07 2,048 2,058 1,990 2,001 1,768,600
2013/03/06 1,947 2,028 1,943 2,026 3,445,500
2013/03/05 1,981 1,990 1,895 1,908 2,376,900
2013/03/04 1,970 1,983 1,936 1,953 1,743,300
2013/03/01 1,894 1,960 1,870 1,946 2,582,400
2013/02/28 1,880 1,931 1,877 1,918 2,903,800
2013/02/27 1,940 1,940 1,854 1,854 3,198,100
2013/02/26 1,930 2,002 1,928 1,942 2,837,200
2013/02/25 2,025 2,037 1,985 2,003 2,662,400
2013/02/22 1,961 1,996 1,943 1,950 2,879,600
2013/02/21 2,043 2,063 1,983 1,993 2,151,800
2013/02/20 2,049 2,072 2,038 2,053 3,155,000
2013/02/19 1,977 2,022 1,974 1,999 2,165,500
2013/02/18 1,944 1,992 1,933 1,981 2,414,700
2013/02/15 1,919 1,977 1,871 1,890 4,119,500
2013/02/14 1,975 1,978 1,902 1,913 1,975,200
2013/02/13 1,931 1,995 1,926 1,956 2,942,500
2013/02/12 1,945 1,985 1,943 1,945 1,755,000
2013/02/08 1,915 1,953 1,897 1,900 2,110,900
2013/02/07 1,947 1,987 1,932 1,953 1,806,700
2013/02/06 1,960 1,979 1,937 1,959 2,939,000
2013/02/05 1,920 1,932 1,893 1,896 1,939,300
2013/02/04 1,924 1,973 1,915 1,969 1,617,000
2013/02/01 1,942 1,953 1,910 1,923 1,749,600
2013/01/31 1,920 1,937 1,866 1,919 2,773,300
2013/01/30 1,901 1,957 1,880 1,940 3,022,300
2013/01/29 1,842 1,900 1,815 1,883 2,034,200
2013/01/28 1,887 1,898 1,851 1,866 1,990,500
2013/01/25 1,850 1,883 1,833 1,849 3,542,900
2013/01/24 1,731 1,806 1,712 1,800 3,120,000
2013/01/23 1,811 1,818 1,769 1,771 1,971,400
2013/01/22 1,871 1,887 1,823 1,846 2,086,400
2013/01/21 1,915 1,915 1,862 1,863 2,367,800
2013/01/18 1,830 1,926 1,830 1,899 3,924,500
2013/01/17 1,846 1,855 1,730 1,778 3,688,300
2013/01/16 1,888 1,888 1,809 1,817 2,715,800
2013/01/15 1,906 1,926 1,875 1,899 3,353,400
2013/01/11 1,894 1,903 1,869 1,881 2,660,300
2013/01/10 1,767 1,840 1,766 1,814 2,832,500
2013/01/09 1,722 1,763 1,719 1,751 2,049,100
2013/01/08 1,768 1,783 1,720 1,727 2,725,400
2013/01/07 1,799 1,800 1,760 1,769 2,231,200
2013/01/04 1,744 1,790 1,741 1,779 2,508,800

このページの先頭へ