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
2020/12/30 3,158 3,170 3,128 3,141 1,064,700
2020/12/29 3,115 3,143 3,099 3,133 968,300
2020/12/28 3,071 3,084 3,045 3,082 807,200
2020/12/25 3,080 3,084 3,050 3,062 777,800
2020/12/24 3,068 3,076 3,028 3,032 743,700
2020/12/23 3,019 3,051 3,011 3,047 1,234,900
2020/12/22 3,025 3,039 2,998 3,010 1,186,800
2020/12/21 3,047 3,076 3,011 3,037 1,360,700
2020/12/18 3,072 3,098 3,048 3,054 1,833,200
2020/12/17 3,097 3,128 3,093 3,098 977,700
2020/12/16 3,122 3,138 3,098 3,105 942,100
2020/12/15 3,121 3,132 3,090 3,093 875,100
2020/12/14 3,180 3,216 3,143 3,149 1,141,200
2020/12/11 3,145 3,162 3,119 3,162 1,177,600
2020/12/10 3,156 3,172 3,125 3,126 758,800
2020/12/09 3,146 3,158 3,128 3,156 720,600
2020/12/08 3,132 3,147 3,114 3,120 880,700
2020/12/07 3,189 3,216 3,150 3,161 1,385,300
2020/12/04 3,106 3,175 3,102 3,124 1,163,300
2020/12/03 3,151 3,160 3,103 3,116 1,233,900
2020/12/02 3,077 3,116 3,065 3,103 1,741,300
2020/12/01 3,037 3,064 3,019 3,041 1,700,700
2020/11/30 3,137 3,143 3,035 3,035 3,204,600
2020/11/27 3,140 3,169 3,128 3,157 1,885,700
2020/11/26 3,159 3,161 3,111 3,137 2,028,500
2020/11/25 3,263 3,278 3,218 3,229 1,690,800
2020/11/24 3,243 3,252 3,188 3,203 1,662,000
2020/11/20 3,261 3,268 3,136 3,169 2,628,900
2020/11/19 3,268 3,315 3,181 3,314 3,086,100
2020/11/18 3,199 3,215 3,168 3,198 1,015,900
2020/11/17 3,219 3,230 3,160 3,214 1,467,300
2020/11/16 3,114 3,179 3,100 3,149 1,284,200
2020/11/13 3,101 3,128 3,050 3,074 1,173,400
2020/11/12 3,160 3,192 3,118 3,131 1,282,600
2020/11/11 3,211 3,256 3,189 3,223 1,476,600
2020/11/10 3,089 3,154 3,074 3,124 2,107,600
2020/11/09 2,959 2,989 2,922 2,974 1,410,100
2020/11/06 2,895 2,922 2,879 2,909 989,600
2020/11/05 2,887 2,905 2,853 2,895 1,026,200
2020/11/04 2,941 2,966 2,908 2,908 1,304,400
2020/11/02 2,849 2,908 2,845 2,879 1,053,500
2020/10/30 2,884 2,884 2,837 2,845 1,169,500
2020/10/29 2,879 2,901 2,868 2,886 721,200
2020/10/28 2,936 2,937 2,867 2,896 1,540,600
2020/10/27 2,990 2,997 2,963 2,978 800,500
2020/10/26 2,968 2,982 2,952 2,980 646,600
2020/10/23 2,999 2,999 2,939 2,981 923,100
2020/10/22 2,960 2,968 2,932 2,949 766,100
2020/10/21 2,940 2,967 2,934 2,958 1,082,700
2020/10/20 2,941 2,981 2,915 2,925 1,119,400
2020/10/19 2,941 2,992 2,937 2,958 1,463,500
2020/10/16 2,882 2,928 2,882 2,904 1,320,500
2020/10/15 2,916 2,938 2,895 2,901 1,075,200
2020/10/14 2,898 2,916 2,891 2,907 1,351,700
2020/10/13 2,865 2,886 2,861 2,884 1,622,300
2020/10/12 2,824 2,827 2,800 2,815 830,100
2020/10/09 2,870 2,874 2,817 2,832 1,667,800
2020/10/08 2,895 2,920 2,880 2,886 1,428,900
2020/10/07 2,890 2,900 2,870 2,894 1,033,600
2020/10/06 2,898 2,922 2,885 2,904 1,122,800
2020/10/05 2,848 2,884 2,837 2,867 1,299,800
2020/10/02 2,832 2,853 2,780 2,798 1,560,600
2020/09/30 2,887 2,896 2,821 2,824 1,724,400
2020/09/29 2,943 2,946 2,890 2,908 1,167,000
2020/09/28 2,965 3,000 2,940 2,995 1,801,700
2020/09/25 2,954 2,955 2,913 2,935 1,694,700
2020/09/24 2,941 2,958 2,917 2,948 1,849,100
2020/09/23 2,925 2,971 2,909 2,963 1,772,800
2020/09/18 2,953 2,971 2,940 2,955 2,135,000
2020/09/17 2,987 2,988 2,951 2,968 1,447,000
2020/09/16 2,991 3,009 2,974 2,993 1,220,300
2020/09/15 3,023 3,025 2,977 3,000 1,428,900
2020/09/14 3,007 3,064 3,004 3,055 1,078,900
2020/09/11 3,023 3,023 2,968 3,001 1,528,200
2020/09/10 2,940 2,979 2,925 2,973 1,277,900
2020/09/09 2,864 2,921 2,864 2,920 1,955,500
2020/09/08 2,946 2,950 2,916 2,950 1,631,000
2020/09/07 2,945 2,962 2,923 2,929 891,900
2020/09/04 2,912 2,945 2,902 2,926 1,157,200
2020/09/03 2,931 2,946 2,916 2,936 958,100
2020/09/02 2,950 2,950 2,912 2,923 959,100
2020/09/01 2,914 2,930 2,896 2,925 1,139,700
2020/08/31 2,974 2,999 2,938 2,941 1,451,200
2020/08/28 2,950 3,011 2,924 2,952 1,737,200
2020/08/27 2,910 2,911 2,882 2,900 1,294,300
2020/08/26 2,931 2,952 2,919 2,946 718,600
2020/08/25 2,944 2,959 2,933 2,935 1,177,400
2020/08/24 2,880 2,900 2,874 2,874 660,600
2020/08/21 2,890 2,942 2,882 2,888 912,800
2020/08/20 2,878 2,910 2,878 2,895 682,300
2020/08/19 2,869 2,916 2,862 2,893 1,157,700
2020/08/18 2,864 2,882 2,844 2,870 1,298,800
2020/08/17 2,896 2,927 2,893 2,893 707,400
2020/08/14 2,930 2,931 2,897 2,904 1,197,100
2020/08/13 2,925 2,938 2,893 2,921 1,531,800
2020/08/12 2,845 2,940 2,838 2,918 2,279,500
2020/08/11 2,786 2,853 2,786 2,825 3,157,500
2020/08/07 2,775 2,893 2,752 2,836 2,503,600
2020/08/06 2,762 2,809 2,748 2,789 2,207,500
2020/08/05 2,733 2,762 2,712 2,737 2,326,900
2020/08/04 2,714 2,761 2,706 2,750 2,245,200
2020/08/03 2,654 2,713 2,644 2,690 2,272,000
2020/07/31 2,700 2,710 2,622 2,636 2,695,200
2020/07/30 2,766 2,770 2,707 2,712 1,687,300
2020/07/29 2,750 2,757 2,716 2,741 2,264,900
2020/07/28 2,830 2,850 2,816 2,824 984,500
2020/07/27 2,820 2,854 2,798 2,844 1,471,100
2020/07/22 2,846 2,879 2,821 2,823 1,759,400
2020/07/21 2,836 2,845 2,822 2,839 1,623,800
2020/07/20 2,898 2,900 2,847 2,875 1,286,900
2020/07/17 2,917 2,929 2,880 2,889 1,333,500
2020/07/16 2,941 2,955 2,901 2,906 1,611,900
2020/07/15 2,909 2,925 2,889 2,902 1,302,000
2020/07/14 2,867 2,920 2,867 2,910 1,370,100
2020/07/13 2,917 2,937 2,888 2,891 1,346,000
2020/07/10 2,907 2,908 2,856 2,860 1,140,100
2020/07/09 2,908 2,928 2,875 2,904 1,135,100
2020/07/08 2,962 2,967 2,931 2,931 798,100
2020/07/07 2,998 3,002 2,944 2,972 951,400
2020/07/06 2,951 2,997 2,950 2,987 829,400
2020/07/03 2,979 2,997 2,922 2,949 750,600
2020/07/02 2,919 2,956 2,904 2,938 988,200
2020/07/01 2,934 2,958 2,896 2,912 1,334,200
2020/06/30 3,043 3,045 2,956 2,961 1,409,700
2020/06/29 2,995 3,008 2,967 2,971 1,163,100
2020/06/26 3,020 3,058 3,005 3,033 875,200
2020/06/25 2,999 3,027 2,989 2,998 917,400
2020/06/24 3,060 3,074 3,036 3,045 929,500
2020/06/23 3,067 3,076 3,012 3,043 1,506,900
2020/06/22 3,075 3,107 3,071 3,077 760,200
2020/06/19 3,120 3,128 3,067 3,098 2,366,800
2020/06/18 3,150 3,167 3,101 3,157 1,174,300
2020/06/17 3,206 3,215 3,145 3,170 923,000
2020/06/16 3,186 3,235 3,162 3,212 1,776,300
2020/06/15 3,148 3,189 3,117 3,117 1,561,100
2020/06/12 3,138 3,157 3,090 3,148 2,416,000
2020/06/11 3,230 3,252 3,182 3,196 2,294,800
2020/06/10 3,315 3,317 3,273 3,300 1,485,400
2020/06/09 3,313 3,358 3,300 3,345 1,614,500
2020/06/08 3,272 3,319 3,244 3,318 2,043,000
2020/06/05 3,213 3,248 3,187 3,229 1,803,600
2020/06/04 3,175 3,209 3,168 3,170 1,679,200
2020/06/03 3,205 3,221 3,148 3,156 1,754,300
2020/06/02 3,112 3,206 3,112 3,165 1,621,000
2020/06/01 3,145 3,166 3,107 3,140 1,507,700
2020/05/29 3,056 3,165 3,040 3,165 5,684,100
2020/05/28 3,106 3,169 3,096 3,110 2,403,000
2020/05/27 2,981 3,094 2,976 3,082 2,577,600
2020/05/26 2,992 3,009 2,977 3,000 1,598,500
2020/05/25 2,964 2,980 2,941 2,973 846,700
2020/05/22 2,951 2,953 2,902 2,925 1,972,200
2020/05/21 2,940 2,973 2,914 2,967 1,568,100
2020/05/20 2,968 3,069 2,950 2,971 2,264,700
2020/05/19 2,946 3,004 2,946 2,980 1,590,300
2020/05/18 2,846 2,886 2,842 2,881 980,100
2020/05/15 2,868 2,880 2,829 2,865 1,130,100
2020/05/14 2,895 2,895 2,835 2,849 1,372,500
2020/05/13 2,902 2,912 2,869 2,899 2,002,300
2020/05/12 3,019 3,037 2,980 3,009 785,400
2020/05/11 3,007 3,035 2,995 2,996 1,055,400
2020/05/08 2,977 3,013 2,942 2,963 1,145,700
2020/05/07 2,979 2,980 2,904 2,939 2,063,100
2020/05/01 3,067 3,074 2,988 3,004 1,164,000
2020/04/30 3,169 3,176 3,116 3,122 1,569,400
2020/04/28 3,072 3,097 3,032 3,075 1,014,300
2020/04/27 3,050 3,112 3,021 3,096 1,289,700
2020/04/24 3,019 3,049 3,002 3,031 1,119,600
2020/04/23 2,992 2,995 2,950 2,987 1,102,200
2020/04/22 2,935 2,997 2,923 2,992 1,123,600
2020/04/21 2,911 2,974 2,903 2,963 1,247,400
2020/04/20 2,971 3,006 2,939 2,939 952,000
2020/04/17 3,010 3,052 2,996 3,011 1,002,300
2020/04/16 2,939 3,024 2,936 3,002 1,165,900
2020/04/15 2,975 3,019 2,947 2,999 1,360,900
2020/04/14 3,024 3,030 2,971 3,015 1,035,100
2020/04/13 3,023 3,034 2,988 3,000 973,200
2020/04/10 3,034 3,066 2,992 3,048 1,093,900
2020/04/09 3,073 3,092 3,016 3,061 944,800
2020/04/08 3,108 3,114 3,059 3,093 1,331,500
2020/04/07 3,074 3,137 3,023 3,060 1,849,400
2020/04/06 3,016 3,092 2,991 3,053 2,114,800
2020/04/03 3,004 3,075 2,981 3,006 1,767,500
2020/04/02 2,937 3,034 2,935 2,954 1,723,400
2020/04/01 2,982 3,082 2,920 2,966 1,623,200
2020/03/31 3,109 3,133 3,018 3,025 1,733,000
2020/03/30 3,064 3,114 2,961 3,100 2,848,700
2020/03/27 3,115 3,252 3,115 3,252 3,393,900
2020/03/26 2,965 3,067 2,902 3,045 2,410,500
2020/03/25 2,961 3,045 2,951 3,010 2,661,700
2020/03/24 2,942 2,960 2,811 2,861 3,020,400
2020/03/23 2,701 2,838 2,682 2,818 3,499,500
2020/03/19 2,726 2,879 2,678 2,745 3,756,600
2020/03/18 2,759 2,865 2,650 2,651 2,766,300
2020/03/17 2,669 2,756 2,591 2,717 3,183,000
2020/03/16 2,786 2,831 2,683 2,714 2,824,100
2020/03/13 2,708 2,872 2,630 2,781 3,183,700
2020/03/12 2,955 2,983 2,889 2,932 2,632,500
2020/03/11 3,030 3,106 3,003 3,015 1,997,700
2020/03/10 3,089 3,102 2,972 3,075 2,617,900
2020/03/09 3,163 3,177 3,055 3,086 1,998,100
2020/03/06 3,266 3,272 3,193 3,233 1,567,900
2020/03/05 3,344 3,347 3,302 3,327 1,220,400
2020/03/04 3,350 3,370 3,330 3,344 1,336,200
2020/03/03 3,458 3,460 3,376 3,381 1,989,800
2020/03/02 3,414 3,478 3,371 3,439 1,670,000
2020/02/28 3,500 3,521 3,440 3,483 2,345,600
2020/02/27 3,623 3,624 3,555 3,566 1,226,900
2020/02/26 3,614 3,645 3,601 3,634 1,146,400
2020/02/25 3,588 3,667 3,582 3,644 1,764,700
2020/02/21 3,715 3,765 3,714 3,748 1,295,900
2020/02/20 3,721 3,747 3,710 3,738 1,020,700
2020/02/19 3,715 3,715 3,669 3,679 1,036,000
2020/02/18 3,750 3,750 3,689 3,701 839,700
2020/02/17 3,728 3,760 3,698 3,742 930,500
2020/02/14 3,723 3,765 3,703 3,759 1,149,500
2020/02/13 3,711 3,727 3,691 3,726 758,700
2020/02/12 3,719 3,724 3,692 3,715 685,600
2020/02/10 3,724 3,752 3,717 3,745 720,300
2020/02/07 3,764 3,776 3,723 3,729 881,100
2020/02/06 3,750 3,800 3,749 3,791 1,466,800
2020/02/05 3,680 3,708 3,674 3,697 910,200
2020/02/04 3,618 3,664 3,602 3,659 876,900
2020/02/03 3,637 3,667 3,619 3,651 1,022,200
2020/01/31 3,665 3,711 3,656 3,657 1,222,700
2020/01/30 3,663 3,669 3,642 3,664 944,300
2020/01/29 3,639 3,664 3,639 3,657 717,100
2020/01/28 3,626 3,648 3,608 3,639 1,057,600
2020/01/27 3,597 3,644 3,585 3,639 884,800
2020/01/24 3,643 3,654 3,625 3,643 785,800
2020/01/23 3,695 3,696 3,648 3,663 920,500
2020/01/22 3,682 3,694 3,666 3,694 1,073,300
2020/01/21 3,685 3,693 3,652 3,662 700,600
2020/01/20 3,701 3,710 3,685 3,685 584,600
2020/01/17 3,662 3,678 3,649 3,665 1,176,200
2020/01/16 3,588 3,651 3,581 3,648 1,289,900
2020/01/15 3,650 3,664 3,641 3,658 919,400
2020/01/14 3,659 3,692 3,647 3,670 1,011,600
2020/01/10 3,686 3,695 3,657 3,670 914,500
2020/01/09 3,666 3,693 3,659 3,673 1,001,300
2020/01/08 3,611 3,646 3,583 3,629 1,634,300
2020/01/07 3,586 3,651 3,586 3,644 1,009,700
2020/01/06 3,596 3,609 3,554 3,574 1,232,800

このページの先頭へ