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
2014/12/30 2,935 2,938 2,878 2,881 862,100
2014/12/29 2,935 2,946 2,885 2,925 883,000
2014/12/26 2,879 2,913 2,868 2,911 671,000
2014/12/25 2,896 2,898 2,875 2,892 768,900
2014/12/24 2,906 2,925 2,885 2,894 1,433,500
2014/12/22 2,888 2,905 2,861 2,880 1,639,900
2014/12/19 2,863 2,896 2,834 2,858 2,458,700
2014/12/18 2,843 2,863 2,802 2,813 2,106,800
2014/12/17 2,778 2,825 2,759 2,775 2,084,700
2014/12/16 2,752 2,794 2,749 2,778 2,173,500
2014/12/15 2,805 2,823 2,772 2,800 2,047,100
2014/12/12 2,874 2,905 2,857 2,869 2,918,800
2014/12/11 2,824 2,868 2,791 2,861 2,956,500
2014/12/10 2,887 2,901 2,845 2,874 2,743,400
2014/12/09 2,910 2,917 2,870 2,898 2,421,100
2014/12/08 2,944 2,964 2,926 2,940 2,009,000
2014/12/05 2,915 2,934 2,889 2,930 2,361,900
2014/12/04 2,927 2,949 2,889 2,937 2,784,600
2014/12/03 2,917 2,932 2,883 2,889 2,658,700
2014/12/02 2,797 2,874 2,797 2,867 1,520,200
2014/12/01 2,785 2,843 2,784 2,830 2,141,900
2014/11/28 2,685 2,777 2,683 2,771 2,717,600
2014/11/27 2,706 2,707 2,674 2,674 2,731,100
2014/11/26 2,696 2,731 2,683 2,721 3,900,700
2014/11/25 2,639 2,704 2,631 2,700 3,592,200
2014/11/21 2,590 2,606 2,565 2,599 2,601,300
2014/11/20 2,597 2,624 2,578 2,586 3,668,600
2014/11/19 2,565 2,612 2,531 2,567 3,401,100
2014/11/18 2,530 2,545 2,518 2,540 2,346,300
2014/11/17 2,538 2,540 2,468 2,473 1,998,700
2014/11/14 2,587 2,590 2,528 2,566 2,384,600
2014/11/13 2,516 2,538 2,504 2,535 1,650,000
2014/11/12 2,515 2,542 2,489 2,497 2,155,700
2014/11/11 2,469 2,512 2,460 2,485 1,696,000
2014/11/10 2,427 2,459 2,420 2,458 758,800
2014/11/07 2,481 2,481 2,444 2,452 1,176,900
2014/11/06 2,484 2,494 2,448 2,454 1,996,000
2014/11/05 2,442 2,481 2,426 2,476 2,188,900
2014/11/04 2,516 2,520 2,441 2,447 5,099,800
2014/10/31 2,269 2,376 2,263 2,358 3,587,300
2014/10/30 2,219 2,240 2,213 2,229 2,728,900
2014/10/29 2,183 2,222 2,176 2,205 1,846,700
2014/10/28 2,168 2,197 2,158 2,178 1,581,900
2014/10/27 2,189 2,205 2,174 2,186 1,133,400
2014/10/24 2,170 2,188 2,164 2,173 2,365,800
2014/10/23 2,126 2,151 2,119 2,129 2,212,400
2014/10/22 2,152 2,159 2,117 2,128 3,046,400
2014/10/21 2,170 2,173 2,113 2,123 1,357,600
2014/10/20 2,167 2,183 2,153 2,158 2,673,300
2014/10/17 2,142 2,149 2,084 2,092 2,989,000
2014/10/16 2,130 2,135 2,114 2,129 1,963,200
2014/10/15 2,187 2,196 2,164 2,190 1,420,400
2014/10/14 2,170 2,197 2,161 2,182 2,266,400
2014/10/10 2,218 2,244 2,206 2,233 2,021,600
2014/10/09 2,291 2,298 2,254 2,259 1,644,400
2014/10/08 2,278 2,300 2,267 2,286 2,012,600
2014/10/07 2,320 2,357 2,306 2,317 1,581,500
2014/10/06 2,331 2,332 2,282 2,310 1,762,300
2014/10/03 2,276 2,312 2,276 2,297 1,493,100
2014/10/02 2,342 2,350 2,288 2,295 2,278,200
2014/10/01 2,388 2,394 2,367 2,368 1,443,700
2014/09/30 2,400 2,414 2,368 2,393 1,734,000
2014/09/29 2,430 2,433 2,404 2,419 1,162,900
2014/09/26 2,381 2,419 2,376 2,398 1,790,700
2014/09/25 2,439 2,449 2,406 2,449 2,427,700
2014/09/24 2,420 2,433 2,401 2,408 1,995,300
2014/09/22 2,453 2,471 2,437 2,452 1,304,700
2014/09/19 2,446 2,470 2,431 2,459 1,875,000
2014/09/18 2,414 2,448 2,408 2,433 1,503,600
2014/09/17 2,423 2,445 2,396 2,396 846,800
2014/09/16 2,441 2,450 2,411 2,416 1,438,300
2014/09/12 2,478 2,478 2,438 2,456 2,216,900
2014/09/11 2,468 2,496 2,460 2,463 1,604,100
2014/09/10 2,396 2,449 2,395 2,446 1,170,600
2014/09/09 2,422 2,428 2,412 2,416 811,000
2014/09/08 2,407 2,415 2,379 2,396 1,260,700
2014/09/05 2,415 2,415 2,374 2,383 876,500
2014/09/04 2,391 2,398 2,362 2,383 1,339,200
2014/09/03 2,399 2,415 2,388 2,392 1,106,800
2014/09/02 2,349 2,400 2,338 2,382 1,036,200
2014/09/01 2,346 2,354 2,336 2,347 797,400
2014/08/29 2,359 2,384 2,345 2,347 1,308,300
2014/08/28 2,361 2,382 2,349 2,373 1,219,000
2014/08/27 2,382 2,425 2,371 2,390 1,074,300
2014/08/26 2,386 2,399 2,368 2,372 766,300
2014/08/25 2,423 2,426 2,363 2,384 1,254,400
2014/08/22 2,415 2,429 2,391 2,393 1,311,900
2014/08/21 2,359 2,396 2,359 2,389 941,400
2014/08/20 2,403 2,404 2,343 2,355 1,034,600
2014/08/19 2,398 2,413 2,371 2,381 1,062,500
2014/08/18 2,400 2,400 2,356 2,376 1,006,800
2014/08/15 2,390 2,395 2,371 2,388 1,391,500
2014/08/14 2,375 2,393 2,363 2,382 1,703,500
2014/08/13 2,322 2,362 2,303 2,352 1,516,100
2014/08/12 2,296 2,325 2,260 2,313 977,300
2014/08/11 2,260 2,330 2,240 2,297 2,068,000
2014/08/08 2,244 2,252 2,180 2,191 1,282,000
2014/08/07 2,247 2,264 2,225 2,262 1,343,300
2014/08/06 2,276 2,278 2,231 2,257 1,785,900
2014/08/05 2,316 2,321 2,274 2,278 1,083,400
2014/08/04 2,319 2,330 2,298 2,311 1,364,000
2014/08/01 2,350 2,362 2,329 2,330 1,395,800
2014/07/31 2,380 2,411 2,378 2,380 1,732,700
2014/07/30 2,346 2,367 2,329 2,353 1,043,600
2014/07/29 2,376 2,376 2,354 2,356 879,600
2014/07/28 2,343 2,361 2,339 2,356 1,369,000
2014/07/25 2,350 2,352 2,311 2,321 1,361,100
2014/07/24 2,333 2,348 2,306 2,324 1,663,700
2014/07/23 2,348 2,365 2,336 2,345 1,115,000
2014/07/22 2,336 2,361 2,320 2,335 1,204,400
2014/07/18 2,300 2,312 2,275 2,305 1,237,900
2014/07/17 2,345 2,361 2,336 2,341 1,003,200
2014/07/16 2,407 2,413 2,338 2,339 1,786,300
2014/07/15 2,381 2,405 2,380 2,391 1,225,100
2014/07/14 2,333 2,365 2,320 2,359 922,900
2014/07/11 2,320 2,352 2,315 2,332 1,382,000
2014/07/10 2,372 2,383 2,353 2,356 1,153,300
2014/07/09 2,336 2,383 2,329 2,377 1,866,100
2014/07/08 2,409 2,411 2,340 2,347 2,673,100
2014/07/07 2,417 2,437 2,411 2,420 852,600
2014/07/04 2,466 2,469 2,420 2,424 1,467,400
2014/07/03 2,469 2,471 2,433 2,449 1,325,700
2014/07/02 2,475 2,484 2,442 2,446 1,872,300
2014/07/01 2,470 2,482 2,441 2,465 1,754,200
2014/06/30 2,466 2,469 2,430 2,447 1,852,600
2014/06/27 2,501 2,504 2,433 2,465 2,274,100
2014/06/26 2,541 2,546 2,519 2,523 2,388,000
2014/06/25 2,502 2,530 2,492 2,506 3,116,900
2014/06/24 2,529 2,544 2,493 2,515 1,962,400
2014/06/23 2,538 2,554 2,534 2,542 1,517,200
2014/06/20 2,574 2,595 2,525 2,525 3,618,600
2014/06/19 2,523 2,596 2,510 2,574 2,936,500
2014/06/18 2,498 2,533 2,491 2,514 2,296,500
2014/06/17 2,518 2,542 2,503 2,518 1,779,700
2014/06/16 2,521 2,545 2,492 2,518 1,966,100
2014/06/13 2,500 2,525 2,477 2,519 3,052,000
2014/06/12 2,496 2,502 2,456 2,485 2,722,100
2014/06/11 2,500 2,557 2,496 2,556 1,840,800
2014/06/10 2,493 2,517 2,478 2,494 2,042,500
2014/06/09 2,487 2,489 2,471 2,478 781,000
2014/06/06 2,443 2,474 2,442 2,449 1,434,200
2014/06/05 2,470 2,473 2,420 2,427 1,699,000
2014/06/04 2,443 2,467 2,408 2,467 2,152,400
2014/06/03 2,446 2,454 2,421 2,422 1,880,000
2014/06/02 2,425 2,445 2,412 2,435 2,151,600
2014/05/30 2,390 2,429 2,385 2,410 1,793,100
2014/05/29 2,387 2,399 2,367 2,382 1,727,200
2014/05/28 2,392 2,444 2,377 2,422 2,084,600
2014/05/27 2,351 2,406 2,348 2,358 1,084,100
2014/05/26 2,376 2,380 2,334 2,352 1,179,700
2014/05/23 2,323 2,358 2,306 2,333 2,230,800
2014/05/22 2,246 2,329 2,230 2,323 3,228,400
2014/05/21 2,300 2,338 2,232 2,244 2,796,000
2014/05/20 2,392 2,435 2,340 2,350 1,629,300
2014/05/19 2,376 2,388 2,349 2,370 1,085,300
2014/05/16 2,380 2,400 2,359 2,386 1,335,100
2014/05/15 2,425 2,435 2,402 2,432 1,341,400
2014/05/14 2,412 2,443 2,404 2,443 878,200
2014/05/13 2,408 2,429 2,403 2,413 1,129,200
2014/05/12 2,358 2,392 2,346 2,361 1,119,800
2014/05/09 2,341 2,391 2,331 2,370 1,425,900
2014/05/08 2,330 2,385 2,320 2,353 2,160,400
2014/05/07 2,330 2,330 2,277 2,303 2,620,000
2014/05/02 2,344 2,362 2,341 2,354 940,600
2014/05/01 2,300 2,367 2,293 2,359 1,414,600
2014/04/30 2,316 2,320 2,283 2,290 1,650,900
2014/04/28 2,276 2,318 2,268 2,314 996,400
2014/04/25 2,289 2,336 2,265 2,320 1,238,200
2014/04/24 2,292 2,324 2,282 2,298 823,100
2014/04/23 2,298 2,309 2,277 2,296 998,200
2014/04/22 2,294 2,325 2,279 2,279 1,380,200
2014/04/21 2,302 2,320 2,282 2,287 549,200
2014/04/18 2,312 2,319 2,284 2,299 784,500
2014/04/17 2,269 2,290 2,254 2,262 1,247,700
2014/04/16 2,240 2,281 2,221 2,278 1,189,600
2014/04/15 2,228 2,240 2,203 2,211 1,187,000
2014/04/14 2,200 2,248 2,196 2,213 1,191,900
2014/04/11 2,200 2,228 2,185 2,222 1,500,400
2014/04/10 2,350 2,360 2,263 2,275 1,379,100
2014/04/09 2,308 2,341 2,284 2,315 2,552,000
2014/04/08 2,353 2,359 2,306 2,327 1,727,700
2014/04/07 2,400 2,420 2,352 2,380 1,494,900
2014/04/04 2,410 2,448 2,410 2,439 965,900
2014/04/03 2,405 2,449 2,399 2,424 1,439,600
2014/04/02 2,410 2,438 2,392 2,399 1,573,900
2014/04/01 2,393 2,403 2,352 2,390 2,018,500
2014/03/31 2,314 2,374 2,302 2,364 2,476,400
2014/03/28 2,262 2,292 2,220 2,289 1,235,800
2014/03/27 2,270 2,289 2,209 2,281 2,088,500
2014/03/26 2,242 2,300 2,238 2,300 2,105,000
2014/03/25 2,188 2,238 2,170 2,230 2,374,500
2014/03/24 2,226 2,255 2,203 2,225 2,295,800
2014/03/20 2,313 2,313 2,229 2,244 1,924,900
2014/03/19 2,307 2,332 2,263 2,290 1,241,600
2014/03/18 2,328 2,330 2,290 2,295 1,249,100
2014/03/17 2,284 2,286 2,251 2,280 1,336,400
2014/03/14 2,311 2,321 2,264 2,302 3,781,800
2014/03/13 2,410 2,424 2,388 2,389 1,188,600
2014/03/12 2,445 2,446 2,392 2,411 1,419,500
2014/03/11 2,456 2,491 2,455 2,488 1,082,500
2014/03/10 2,465 2,483 2,433 2,449 1,086,800
2014/03/07 2,467 2,495 2,442 2,480 2,326,000
2014/03/06 2,422 2,442 2,389 2,431 2,535,800
2014/03/05 2,449 2,462 2,420 2,423 1,168,400
2014/03/04 2,380 2,447 2,380 2,406 1,356,500
2014/03/03 2,390 2,413 2,364 2,404 1,944,800
2014/02/28 2,390 2,410 2,377 2,408 2,865,900
2014/02/27 2,441 2,441 2,388 2,398 1,883,100
2014/02/26 2,458 2,484 2,451 2,454 1,224,800
2014/02/25 2,499 2,521 2,471 2,500 1,696,200
2014/02/24 2,510 2,543 2,416 2,455 2,524,300
2014/02/21 2,512 2,550 2,507 2,538 1,754,600
2014/02/20 2,517 2,539 2,449 2,465 1,897,500
2014/02/19 2,527 2,540 2,506 2,522 1,163,700
2014/02/18 2,474 2,546 2,469 2,533 2,369,700
2014/02/17 2,403 2,448 2,392 2,439 1,587,200
2014/02/14 2,464 2,505 2,403 2,425 1,595,600
2014/02/13 2,495 2,495 2,443 2,453 1,530,000
2014/02/12 2,441 2,500 2,439 2,485 2,513,000
2014/02/10 2,471 2,476 2,389 2,400 2,033,000
2014/02/07 2,397 2,425 2,369 2,420 2,153,100
2014/02/06 2,337 2,367 2,321 2,350 2,520,000
2014/02/05 2,295 2,328 2,279 2,320 3,044,900
2014/02/04 2,287 2,304 2,250 2,250 2,740,000
2014/02/03 2,390 2,413 2,358 2,364 1,747,500
2014/01/31 2,474 2,480 2,390 2,412 2,414,400
2014/01/30 2,487 2,518 2,429 2,445 2,396,800
2014/01/29 2,551 2,593 2,525 2,545 1,872,900
2014/01/28 2,484 2,515 2,463 2,479 1,972,100
2014/01/27 2,500 2,507 2,475 2,477 2,108,800
2014/01/24 2,643 2,646 2,577 2,599 3,121,900
2014/01/23 2,720 2,729 2,685 2,685 1,623,900
2014/01/22 2,676 2,705 2,650 2,692 1,313,000
2014/01/21 2,712 2,754 2,702 2,702 1,456,000
2014/01/20 2,736 2,736 2,677 2,686 952,900
2014/01/17 2,730 2,750 2,715 2,720 1,069,200
2014/01/16 2,767 2,794 2,746 2,749 1,618,800
2014/01/15 2,653 2,730 2,653 2,730 1,856,900
2014/01/14 2,640 2,643 2,583 2,603 2,228,200
2014/01/10 2,700 2,723 2,677 2,688 2,362,000
2014/01/09 2,728 2,747 2,692 2,714 1,531,900
2014/01/08 2,724 2,746 2,690 2,746 1,420,800
2014/01/07 2,742 2,747 2,668 2,683 2,638,300
2014/01/06 2,799 2,823 2,755 2,791 1,433,800

このページの先頭へ