8630 SOMPOホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,087 | 3,128 | 3,071 | 3,100 | 1,421,300 | 3,100 |
| 2024-05-01 | 3,104 | 3,107 | 3,049 | 3,088 | 1,400,000 | 3,088 |
| 2024-04-30 | 3,100 | 3,126 | 3,059 | 3,120 | 3,080,800 | 3,120 |
| 2024-04-26 | 3,030 | 3,083 | 3,016 | 3,063 | 1,858,100 | 3,063 |
| 2024-04-25 | 3,065 | 3,113 | 3,045 | 3,050 | 2,129,800 | 3,050 |
| 2024-04-24 | 3,060 | 3,103 | 3,045 | 3,102 | 1,978,500 | 3,102 |
| 2024-04-23 | 3,081 | 3,103 | 3,043 | 3,058 | 1,655,300 | 3,058 |
| 2024-04-22 | 3,040 | 3,067 | 2,997 | 3,039 | 3,567,200 | 3,039 |
| 2024-04-19 | 3,090 | 3,099 | 2,990 | 3,021 | 2,791,000 | 3,021 |
| 2024-04-18 | 3,042 | 3,095 | 3,003 | 3,068 | 2,670,600 | 3,068 |
| 2024-04-17 | 3,070 | 3,079 | 3,014 | 3,017 | 2,711,700 | 3,017 |
| 2024-04-16 | 3,129 | 3,146 | 3,048 | 3,069 | 2,848,700 | 3,069 |
| 2024-04-15 | 3,150 | 3,195 | 3,128 | 3,187 | 2,155,800 | 3,187 |
| 2024-04-12 | 3,240 | 3,240 | 3,170 | 3,190 | 2,907,800 | 3,190 |
| 2024-04-11 | 3,189 | 3,234 | 3,157 | 3,227 | 2,574,400 | 3,227 |
| 2024-04-10 | 3,220 | 3,226 | 3,180 | 3,190 | 2,295,800 | 3,190 |
| 2024-04-09 | 3,230 | 3,258 | 3,208 | 3,241 | 2,933,200 | 3,241 |
| 2024-04-08 | 3,161 | 3,216 | 3,155 | 3,195 | 2,751,000 | 3,195 |
| 2024-04-05 | 3,163 | 3,180 | 3,117 | 3,167 | 2,622,400 | 3,167 |
| 2024-04-04 | 3,101 | 3,153 | 3,092 | 3,151 | 2,998,200 | 3,151 |
| 2024-04-03 | 3,128 | 3,135 | 3,061 | 3,080 | 3,991,700 | 3,080 |
| 2024-04-02 | 3,036 | 3,093 | 3,035 | 3,077 | 2,671,600 | 3,077 |
| 2024-04-01 | 3,187 | 3,198 | 3,017 | 3,017 | 4,651,200 | 3,017 |
| 2024-03-29 | 3,230 | 3,232 | 3,182 | 3,190 | 2,729,600 | 3,190 |
| 2024-03-28 | 3,190 | 3,242 | 3,155 | 3,160 | 2,548,500 | 3,160 |
| 2024-03-27 | 9,764 | 9,817 | 9,653 | 9,730 | 1,098,400 | 3,243.33 |
| 2024-03-26 | 9,576 | 9,639 | 9,497 | 9,564 | 1,112,300 | 3,188 |
| 2024-03-25 | 9,507 | 9,535 | 9,396 | 9,426 | 955,800 | 3,142 |
| 2024-03-22 | 9,707 | 9,720 | 9,527 | 9,560 | 964,600 | 3,186.67 |
| 2024-03-21 | 9,596 | 9,636 | 9,420 | 9,632 | 1,405,600 | 3,210.67 |
| 2024-03-19 | 9,120 | 9,362 | 9,111 | 9,358 | 1,422,400 | 3,119.33 |
| 2024-03-18 | 9,050 | 9,289 | 9,035 | 9,176 | 1,115,100 | 3,058.67 |
| 2024-03-15 | 9,005 | 9,101 | 8,965 | 9,056 | 1,737,900 | 3,018.67 |
| 2024-03-14 | 9,036 | 9,093 | 8,994 | 9,043 | 949,100 | 3,014.33 |
| 2024-03-13 | 9,084 | 9,122 | 8,967 | 9,041 | 1,007,900 | 3,013.67 |
| 2024-03-12 | 8,974 | 9,049 | 8,853 | 8,990 | 1,228,500 | 2,996.67 |
| 2024-03-11 | 9,397 | 9,431 | 9,072 | 9,195 | 1,521,600 | 3,065 |
| 2024-03-08 | 9,294 | 9,546 | 9,206 | 9,446 | 1,680,000 | 3,148.67 |
| 2024-03-07 | 9,195 | 9,421 | 9,195 | 9,270 | 1,472,900 | 3,090 |
| 2024-03-06 | 9,080 | 9,221 | 9,030 | 9,053 | 1,436,100 | 3,017.67 |
| 2024-03-05 | 9,076 | 9,150 | 8,961 | 9,052 | 798,400 | 3,017.33 |
| 2024-03-04 | 8,927 | 9,104 | 8,857 | 9,012 | 1,084,300 | 3,004 |
| 2024-03-01 | 8,787 | 9,057 | 8,782 | 8,929 | 1,542,900 | 2,976.33 |
| 2024-02-29 | 8,811 | 8,822 | 8,660 | 8,782 | 1,884,000 | 2,927.33 |
| 2024-02-28 | 8,749 | 8,791 | 8,662 | 8,700 | 1,096,600 | 2,900 |
| 2024-02-27 | 8,660 | 8,757 | 8,650 | 8,670 | 1,035,900 | 2,890 |
| 2024-02-26 | 8,700 | 8,749 | 8,623 | 8,700 | 1,332,100 | 2,900 |
| 2024-02-22 | 8,760 | 8,805 | 8,671 | 8,737 | 1,127,600 | 2,912.33 |
| 2024-02-21 | 8,733 | 8,751 | 8,646 | 8,718 | 1,374,900 | 2,906 |
| 2024-02-20 | 8,990 | 9,047 | 8,775 | 8,833 | 1,722,900 | 2,944.33 |
| 2024-02-19 | 8,820 | 9,075 | 8,805 | 9,016 | 1,194,100 | 3,005.33 |
| 2024-02-16 | 8,820 | 8,977 | 8,672 | 8,797 | 3,068,600 | 2,932.33 |
| 2024-02-15 | 8,750 | 8,750 | 8,477 | 8,627 | 2,194,000 | 2,875.67 |
| 2024-02-14 | 8,170 | 8,266 | 8,106 | 8,111 | 1,639,700 | 2,703.67 |
| 2024-02-13 | 8,030 | 8,393 | 7,960 | 8,229 | 2,980,900 | 2,743 |
| 2024-02-09 | 7,834 | 7,846 | 7,734 | 7,748 | 722,200 | 2,582.67 |
| 2024-02-08 | 7,728 | 7,882 | 7,682 | 7,841 | 1,386,500 | 2,613.67 |
| 2024-02-07 | 7,634 | 7,706 | 7,619 | 7,695 | 1,241,200 | 2,565 |
| 2024-02-06 | 7,757 | 7,798 | 7,664 | 7,664 | 1,162,000 | 2,554.67 |
| 2024-02-05 | 7,699 | 7,728 | 7,624 | 7,692 | 801,500 | 2,564 |
| 2024-02-02 | 7,597 | 7,628 | 7,515 | 7,615 | 743,100 | 2,538.33 |
| 2024-02-01 | 7,649 | 7,679 | 7,609 | 7,650 | 948,200 | 2,550 |
| 2024-01-31 | 7,601 | 7,691 | 7,573 | 7,691 | 971,600 | 2,563.67 |
| 2024-01-30 | 7,601 | 7,676 | 7,590 | 7,610 | 1,004,000 | 2,536.67 |
| 2024-01-29 | 7,525 | 7,602 | 7,522 | 7,602 | 741,300 | 2,534 |
| 2024-01-26 | 7,574 | 7,609 | 7,451 | 7,491 | 1,485,800 | 2,497 |
| 2024-01-25 | 7,658 | 7,676 | 7,513 | 7,530 | 1,154,200 | 2,510 |
| 2024-01-24 | 7,691 | 7,698 | 7,601 | 7,604 | 1,020,900 | 2,534.67 |
| 2024-01-23 | 7,713 | 7,749 | 7,606 | 7,707 | 1,227,900 | 2,569 |
| 2024-01-22 | 7,693 | 7,704 | 7,588 | 7,697 | 1,092,700 | 2,565.67 |
| 2024-01-19 | 7,622 | 7,646 | 7,524 | 7,575 | 1,203,700 | 2,525 |
| 2024-01-18 | 7,551 | 7,596 | 7,453 | 7,474 | 1,060,400 | 2,491.33 |
| 2024-01-17 | 7,490 | 7,725 | 7,471 | 7,528 | 1,888,400 | 2,509.33 |
| 2024-01-16 | 7,453 | 7,490 | 7,396 | 7,403 | 1,008,300 | 2,467.67 |
| 2024-01-15 | 7,345 | 7,466 | 7,334 | 7,454 | 978,900 | 2,484.67 |
| 2024-01-12 | 7,355 | 7,358 | 7,232 | 7,292 | 1,176,900 | 2,430.67 |
| 2024-01-11 | 7,279 | 7,367 | 7,263 | 7,303 | 1,200,300 | 2,434.33 |
| 2024-01-10 | 7,240 | 7,270 | 7,179 | 7,215 | 1,301,700 | 2,405 |
| 2024-01-09 | 7,165 | 7,196 | 7,109 | 7,135 | 1,009,000 | 2,378.33 |
| 2024-01-05 | 7,049 | 7,125 | 7,036 | 7,080 | 872,000 | 2,360 |
| 2024-01-04 | 6,821 | 7,017 | 6,780 | 6,995 | 1,207,200 | 2,331.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株
