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
2016/12/30 3,580 3,628 3,570 3,624 876,300
2016/12/29 3,650 3,657 3,606 3,637 1,105,700
2016/12/28 3,640 3,670 3,619 3,658 1,120,500
2016/12/27 3,639 3,698 3,618 3,668 1,078,400
2016/12/26 3,656 3,680 3,641 3,676 1,304,700
2016/12/22 3,727 3,744 3,638 3,656 2,387,100
2016/12/21 3,676 3,713 3,664 3,690 1,970,000
2016/12/20 3,715 3,736 3,647 3,674 1,475,500
2016/12/19 3,659 3,720 3,642 3,702 1,848,700
2016/12/16 3,720 3,723 3,651 3,688 2,817,600
2016/12/15 3,835 3,867 3,778 3,790 1,757,800
2016/12/14 3,799 3,818 3,774 3,795 1,314,500
2016/12/13 3,810 3,818 3,735 3,795 1,675,900
2016/12/12 3,787 3,876 3,759 3,802 1,812,700
2016/12/09 3,728 3,800 3,727 3,777 2,297,400
2016/12/08 3,787 3,788 3,717 3,760 1,902,000
2016/12/07 3,686 3,690 3,641 3,675 2,163,900
2016/12/06 3,661 3,713 3,654 3,662 2,691,700
2016/12/05 3,634 3,652 3,609 3,626 2,037,900
2016/12/02 3,645 3,687 3,643 3,672 1,771,000
2016/12/01 3,600 3,697 3,574 3,664 2,366,300
2016/11/30 3,543 3,555 3,506 3,549 3,189,700
2016/11/29 3,522 3,565 3,517 3,542 1,917,400
2016/11/28 3,520 3,583 3,498 3,575 1,554,100
2016/11/25 3,533 3,589 3,516 3,569 1,678,900
2016/11/24 3,576 3,588 3,539 3,550 1,288,900
2016/11/22 3,486 3,530 3,469 3,514 1,932,200
2016/11/21 3,479 3,516 3,420 3,486 2,365,700
2016/11/18 3,430 3,471 3,335 3,348 1,992,400
2016/11/17 3,345 3,404 3,317 3,393 1,984,900
2016/11/16 3,365 3,408 3,355 3,405 1,889,300
2016/11/15 3,310 3,338 3,282 3,319 1,790,100
2016/11/14 3,252 3,324 3,234 3,314 1,979,900
2016/11/11 3,286 3,309 3,203 3,217 2,404,500
2016/11/10 3,134 3,172 3,074 3,146 2,700,400
2016/11/09 3,060 3,113 2,819 2,861 2,292,300
2016/11/08 3,040 3,062 3,027 3,039 883,200
2016/11/07 3,030 3,049 3,007 3,009 1,514,400
2016/11/04 3,025 3,031 2,957 2,980 2,297,200
2016/11/02 3,096 3,115 3,058 3,086 1,502,000
2016/11/01 3,185 3,212 3,126 3,156 2,053,200
2016/10/31 3,036 3,130 3,035 3,122 2,214,700
2016/10/28 3,030 3,075 3,024 3,059 2,060,500
2016/10/27 3,012 3,024 2,984 3,013 894,300
2016/10/26 3,004 3,013 2,971 3,008 1,112,200
2016/10/25 2,998 3,027 2,976 3,000 1,409,100
2016/10/24 2,972 2,993 2,936 2,963 914,300
2016/10/21 2,998 3,009 2,954 2,964 1,282,600
2016/10/20 2,936 2,980 2,908 2,975 1,476,800
2016/10/19 2,946 2,970 2,928 2,949 1,502,300
2016/10/18 2,981 2,988 2,925 2,976 1,437,300
2016/10/17 2,976 3,027 2,971 2,990 1,615,900
2016/10/14 2,957 2,990 2,933 2,976 2,359,000
2016/10/13 2,901 2,950 2,888 2,912 2,412,200
2016/10/12 2,877 2,919 2,875 2,884 1,816,800
2016/10/11 2,917 2,948 2,907 2,918 1,276,300
2016/10/07 2,880 2,954 2,880 2,909 1,660,200
2016/10/06 2,852 2,938 2,843 2,887 2,588,800
2016/10/05 2,808 2,813 2,752 2,807 2,798,900
2016/10/04 2,787 2,811 2,765 2,788 1,222,500
2016/10/03 2,805 2,811 2,770 2,788 1,071,900
2016/09/30 2,773 2,820 2,733 2,790 1,768,500
2016/09/29 2,905 2,917 2,867 2,868 1,585,900
2016/09/28 2,924 2,931 2,829 2,857 2,307,400
2016/09/27 2,943 3,022 2,883 3,022 1,639,100
2016/09/26 3,059 3,068 2,975 2,986 1,198,500
2016/09/23 3,048 3,070 2,994 3,058 2,281,900
2016/09/21 2,879 3,077 2,845 3,058 2,717,400
2016/09/20 2,901 2,954 2,891 2,910 1,519,100
2016/09/16 2,875 2,935 2,868 2,928 1,822,500
2016/09/15 2,836 2,863 2,805 2,847 1,360,100
2016/09/14 2,855 2,885 2,814 2,867 2,371,100
2016/09/13 2,890 2,900 2,822 2,830 1,376,500
2016/09/12 2,840 2,883 2,831 2,878 1,537,000
2016/09/09 2,925 2,943 2,878 2,885 1,971,200
2016/09/08 2,955 2,957 2,898 2,926 1,246,900
2016/09/07 2,952 2,976 2,894 2,956 1,832,000
2016/09/06 2,983 3,017 2,980 3,000 1,026,600
2016/09/05 3,084 3,095 2,978 2,983 1,315,700
2016/09/02 2,931 2,985 2,920 2,980 1,719,300
2016/09/01 2,942 2,946 2,885 2,909 2,203,500
2016/08/31 2,976 2,994 2,943 2,953 1,347,800
2016/08/30 2,899 2,937 2,897 2,926 902,100
2016/08/29 2,880 2,932 2,865 2,914 983,700
2016/08/26 2,839 2,839 2,756 2,789 1,866,000
2016/08/25 2,834 2,897 2,815 2,885 2,089,000
2016/08/24 2,779 2,824 2,771 2,823 1,290,100
2016/08/23 2,832 2,832 2,731 2,752 1,445,900
2016/08/22 2,900 2,906 2,813 2,850 1,187,400
2016/08/19 2,814 2,890 2,781 2,866 1,368,300
2016/08/18 2,906 2,917 2,820 2,821 1,482,600
2016/08/17 2,821 2,885 2,818 2,877 2,138,100
2016/08/16 2,892 2,906 2,787 2,790 1,577,100
2016/08/15 2,924 2,996 2,865 2,878 2,381,700
2016/08/12 3,045 3,095 3,022 3,044 1,919,200
2016/08/10 2,983 3,014 2,951 2,985 1,712,800
2016/08/09 3,022 3,048 2,986 3,025 1,223,800
2016/08/08 2,975 3,054 2,957 3,022 1,324,600
2016/08/05 2,925 2,956 2,889 2,895 1,037,900
2016/08/04 2,834 2,941 2,817 2,924 1,861,400
2016/08/03 2,833 2,899 2,823 2,833 1,856,400
2016/08/02 2,871 2,934 2,861 2,883 1,602,800
2016/08/01 2,957 2,985 2,902 2,960 1,619,900
2016/07/29 2,887 3,014 2,828 3,006 1,873,600
2016/07/28 2,875 2,893 2,842 2,872 1,289,800
2016/07/27 2,898 2,950 2,767 2,889 1,802,500
2016/07/26 2,887 2,906 2,826 2,880 1,738,200
2016/07/25 2,938 2,969 2,888 2,926 1,830,000
2016/07/22 2,827 2,913 2,825 2,888 1,640,800
2016/07/21 2,885 2,911 2,850 2,894 2,409,000
2016/07/20 2,770 2,810 2,748 2,802 2,088,000
2016/07/19 2,745 2,784 2,721 2,774 2,701,900
2016/07/15 2,740 2,853 2,725 2,790 2,828,700
2016/07/14 2,723 2,728 2,647 2,697 2,370,400
2016/07/13 2,818 2,825 2,657 2,696 2,699,000
2016/07/12 2,655 2,725 2,605 2,685 2,051,400
2016/07/11 2,508 2,591 2,495 2,555 1,632,600
2016/07/08 2,480 2,502 2,425 2,429 1,670,900
2016/07/07 2,494 2,526 2,464 2,476 1,628,300
2016/07/06 2,505 2,526 2,442 2,487 2,848,600
2016/07/05 2,593 2,614 2,541 2,580 1,770,200
2016/07/04 2,599 2,624 2,576 2,619 2,438,800
2016/07/01 2,637 2,660 2,603 2,621 1,856,700
2016/06/30 2,644 2,661 2,617 2,622 2,639,600
2016/06/29 2,500 2,591 2,499 2,585 3,093,200
2016/06/28 2,450 2,505 2,370 2,450 3,377,500
2016/06/27 2,623 2,630 2,478 2,550 2,645,400
2016/06/24 2,954 2,963 2,563 2,587 2,700,800
2016/06/23 2,866 2,947 2,846 2,942 1,202,500
2016/06/22 2,826 2,882 2,804 2,862 1,374,100
2016/06/21 2,794 2,862 2,746 2,848 1,172,800
2016/06/20 2,847 2,887 2,810 2,837 1,501,700
2016/06/17 2,799 2,819 2,760 2,787 1,399,100
2016/06/16 2,803 2,815 2,714 2,734 2,036,400
2016/06/15 2,774 2,845 2,756 2,816 2,222,300
2016/06/14 2,768 2,797 2,733 2,751 1,427,400
2016/06/13 2,833 2,839 2,782 2,782 1,953,800
2016/06/10 2,929 2,929 2,863 2,910 2,126,400
2016/06/09 3,015 3,033 2,910 2,930 1,683,200
2016/06/08 3,100 3,105 2,982 3,032 2,046,700
2016/06/07 3,023 3,117 3,023 3,092 1,941,200
2016/06/06 2,981 3,011 2,954 3,011 1,580,600
2016/06/03 3,037 3,055 2,998 3,051 1,514,600
2016/06/02 3,092 3,112 3,026 3,038 1,644,700
2016/06/01 3,124 3,187 3,110 3,140 1,933,100
2016/05/31 3,105 3,174 3,081 3,162 1,780,700
2016/05/30 3,150 3,150 3,079 3,132 1,372,600
2016/05/27 3,082 3,110 3,055 3,106 1,930,400
2016/05/26 3,145 3,179 3,060 3,070 1,696,400
2016/05/25 3,018 3,137 3,018 3,101 2,060,600
2016/05/24 2,990 2,994 2,948 2,955 1,216,800
2016/05/23 3,035 3,046 2,944 3,004 1,566,500
2016/05/20 2,955 3,110 2,933 3,034 2,142,500
2016/05/19 3,050 3,067 2,984 3,017 1,469,300
2016/05/18 2,936 3,009 2,919 2,980 2,192,100
2016/05/17 2,918 2,938 2,867 2,936 1,185,400
2016/05/16 2,846 2,928 2,830 2,892 1,011,700
2016/05/13 2,953 2,980 2,846 2,847 1,871,500
2016/05/12 2,866 2,951 2,851 2,951 1,202,500
2016/05/11 2,989 2,996 2,905 2,916 966,400
2016/05/10 2,874 2,971 2,829 2,960 1,378,200
2016/05/09 2,878 2,879 2,809 2,834 811,500
2016/05/06 2,881 2,915 2,821 2,857 1,388,000
2016/05/02 2,822 2,886 2,804 2,880 1,627,800
2016/04/28 3,208 3,227 2,872 2,969 2,190,600
2016/04/27 3,194 3,219 3,106 3,149 1,429,500
2016/04/26 3,199 3,211 3,140 3,178 1,298,800
2016/04/25 3,166 3,268 3,151 3,244 2,793,000
2016/04/22 2,999 3,150 2,999 3,109 1,734,300
2016/04/21 3,045 3,058 2,966 3,029 2,134,400
2016/04/20 3,040 3,063 2,932 2,945 1,892,800
2016/04/19 2,958 2,989 2,927 2,972 2,582,400
2016/04/18 2,908 2,942 2,836 2,873 3,162,500
2016/04/15 3,105 3,154 3,084 3,098 1,380,400
2016/04/14 3,096 3,162 3,076 3,159 1,599,600
2016/04/13 2,941 3,043 2,921 3,022 1,817,200
2016/04/12 2,862 2,925 2,832 2,891 1,422,800
2016/04/11 2,903 2,905 2,838 2,883 1,175,100
2016/04/08 2,822 2,966 2,804 2,906 1,971,200
2016/04/07 2,907 2,945 2,848 2,870 1,748,700
2016/04/06 2,947 2,977 2,904 2,923 1,473,700
2016/04/05 3,038 3,073 2,936 2,938 1,600,100
2016/04/04 3,007 3,094 2,981 3,034 1,650,400
2016/04/01 3,114 3,114 2,983 2,991 1,590,700
2016/03/31 3,185 3,228 3,134 3,136 2,352,500
2016/03/30 3,181 3,199 3,136 3,137 1,423,700
2016/03/29 3,166 3,228 3,166 3,176 1,687,000
2016/03/28 3,170 3,210 3,120 3,184 2,112,500
2016/03/25 3,031 3,181 2,996 3,168 2,138,900
2016/03/24 3,019 3,059 2,992 3,025 1,570,200
2016/03/23 3,081 3,122 3,019 3,028 1,536,200
2016/03/22 3,016 3,083 2,989 3,035 1,363,400
2016/03/18 3,028 3,080 2,945 2,979 1,784,400
2016/03/17 3,115 3,127 3,019 3,050 2,185,900
2016/03/16 3,098 3,137 3,081 3,092 1,580,100
2016/03/15 3,209 3,234 3,102 3,126 1,695,000
2016/03/14 3,129 3,252 3,107 3,216 2,290,300
2016/03/11 3,000 3,074 2,967 3,061 2,491,500
2016/03/10 3,070 3,087 3,013 3,057 1,691,300
2016/03/09 3,067 3,072 2,999 3,041 1,420,800
2016/03/08 3,108 3,159 3,034 3,110 2,004,400
2016/03/07 3,240 3,250 3,114 3,143 2,567,600
2016/03/04 3,291 3,308 3,237 3,269 1,588,400
2016/03/03 3,253 3,345 3,252 3,287 2,475,000
2016/03/02 3,147 3,253 3,119 3,210 2,280,500
2016/03/01 3,065 3,112 3,015 3,027 1,885,600
2016/02/29 3,140 3,197 3,071 3,073 1,843,400
2016/02/26 3,130 3,150 3,078 3,096 1,559,000
2016/02/25 2,991 3,113 2,977 3,095 2,486,400
2016/02/24 2,911 2,988 2,847 2,972 2,754,300
2016/02/23 2,986 3,035 2,968 2,986 2,409,400
2016/02/22 2,874 2,976 2,864 2,972 2,419,100
2016/02/19 2,886 2,931 2,873 2,898 1,520,200
2016/02/18 2,954 2,971 2,885 2,934 2,014,900
2016/02/17 3,001 3,070 2,845 2,871 3,006,100
2016/02/16 2,845 3,072 2,808 3,024 3,316,700
2016/02/15 2,735 2,910 2,679 2,859 2,677,800
2016/02/12 2,525 2,606 2,500 2,535 3,791,500
2016/02/10 2,806 2,816 2,622 2,669 2,137,300
2016/02/09 2,830 2,846 2,742 2,761 2,339,200
2016/02/08 2,900 2,998 2,873 2,975 1,668,600
2016/02/05 2,990 2,996 2,922 2,960 1,941,400
2016/02/04 3,075 3,119 3,040 3,050 1,344,200
2016/02/03 3,182 3,207 3,115 3,152 1,645,100
2016/02/02 3,300 3,336 3,257 3,280 1,670,500
2016/02/01 3,260 3,327 3,201 3,323 2,841,600
2016/01/29 3,149 3,260 3,009 3,225 4,112,000
2016/01/28 3,138 3,142 3,076 3,090 1,011,000
2016/01/27 3,107 3,170 3,095 3,151 1,360,100
2016/01/26 3,023 3,054 2,975 3,029 985,100
2016/01/25 3,120 3,133 3,067 3,089 1,079,100
2016/01/22 3,025 3,081 2,959 3,076 2,162,100
2016/01/21 2,959 3,020 2,881 2,881 1,647,300
2016/01/20 3,065 3,083 2,946 2,947 1,389,000
2016/01/19 3,047 3,081 3,011 3,069 1,445,800
2016/01/18 2,993 3,089 2,990 3,070 1,556,300
2016/01/15 3,179 3,192 3,040 3,059 2,303,300
2016/01/14 3,089 3,116 3,028 3,109 1,749,900
2016/01/13 3,151 3,187 3,120 3,159 1,742,600
2016/01/12 3,158 3,186 3,092 3,094 2,441,500
2016/01/08 3,217 3,306 3,217 3,242 1,913,800
2016/01/07 3,338 3,366 3,262 3,267 1,727,200
2016/01/06 3,439 3,451 3,283 3,351 1,739,900
2016/01/05 3,435 3,439 3,375 3,408 1,628,200
2016/01/04 3,523 3,579 3,464 3,480 1,267,700

このページの先頭へ