8725 MS&ADインシュアランスグループホールディングス(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 | 2,817 | 2,833 | 2,801 | 2,831 | 2,998,100 | 2,831 |
| 2024-05-01 | 2,820 | 2,844 | 2,783 | 2,817 | 2,932,300 | 2,817 |
| 2024-04-30 | 2,820 | 2,846.5 | 2,777 | 2,846.5 | 4,508,700 | 2,846.50 |
| 2024-04-26 | 2,746.5 | 2,787 | 2,730 | 2,775 | 3,414,800 | 2,775 |
| 2024-04-25 | 2,780.5 | 2,823 | 2,754.5 | 2,762 | 4,818,200 | 2,762 |
| 2024-04-24 | 2,773 | 2,840 | 2,762 | 2,830.5 | 5,454,400 | 2,830.50 |
| 2024-04-23 | 2,758 | 2,783.5 | 2,732 | 2,767.5 | 2,825,700 | 2,767.50 |
| 2024-04-22 | 2,710 | 2,763.5 | 2,697.5 | 2,730 | 3,563,500 | 2,730 |
| 2024-04-19 | 2,669.5 | 2,695 | 2,627 | 2,679 | 5,300,000 | 2,679 |
| 2024-04-18 | 2,602 | 2,696.5 | 2,581 | 2,675 | 3,894,600 | 2,675 |
| 2024-04-17 | 2,674 | 2,687.5 | 2,596 | 2,605.5 | 4,215,500 | 2,605.50 |
| 2024-04-16 | 2,700 | 2,736.5 | 2,650.5 | 2,668.5 | 5,874,900 | 2,668.50 |
| 2024-04-15 | 2,737 | 2,798.5 | 2,723 | 2,791 | 2,488,200 | 2,791 |
| 2024-04-12 | 2,790 | 2,791 | 2,745 | 2,774 | 3,344,600 | 2,774 |
| 2024-04-11 | 2,750 | 2,778 | 2,731 | 2,775 | 2,955,800 | 2,775 |
| 2024-04-10 | 2,760 | 2,782.5 | 2,749 | 2,759 | 3,222,000 | 2,759 |
| 2024-04-09 | 2,751.5 | 2,795 | 2,748 | 2,795 | 2,901,900 | 2,795 |
| 2024-04-08 | 2,746 | 2,808 | 2,734 | 2,755 | 3,404,700 | 2,755 |
| 2024-04-05 | 2,750.5 | 2,751.5 | 2,691 | 2,746 | 3,913,700 | 2,746 |
| 2024-04-04 | 2,714.5 | 2,750 | 2,691.5 | 2,723.5 | 5,021,300 | 2,723.50 |
| 2024-04-03 | 2,693.5 | 2,738.5 | 2,672.5 | 2,688 | 6,650,800 | 2,688 |
| 2024-04-02 | 2,659 | 2,699 | 2,638 | 2,672 | 5,920,400 | 2,672 |
| 2024-04-01 | 2,730 | 2,732.5 | 2,602 | 2,614 | 6,883,800 | 2,614 |
| 2024-03-29 | 2,702 | 2,721 | 2,686 | 2,711 | 4,303,500 | 2,711 |
| 2024-03-28 | 2,700 | 2,766 | 2,657 | 2,664.5 | 5,081,900 | 2,664.50 |
| 2024-03-27 | 8,261 | 8,279 | 8,133 | 8,173 | 1,930,600 | 2,724.33 |
| 2024-03-26 | 7,940 | 8,021 | 7,881 | 8,005 | 1,479,400 | 2,668.33 |
| 2024-03-25 | 8,052 | 8,052 | 7,830 | 7,836 | 1,452,900 | 2,612 |
| 2024-03-22 | 8,071 | 8,113 | 7,992 | 8,014 | 1,808,500 | 2,671.33 |
| 2024-03-21 | 7,988 | 8,066 | 7,854 | 8,003 | 2,624,700 | 2,667.67 |
| 2024-03-19 | 7,670 | 7,804 | 7,660 | 7,756 | 2,120,400 | 2,585.33 |
| 2024-03-18 | 7,660 | 7,844 | 7,635 | 7,739 | 1,839,100 | 2,579.67 |
| 2024-03-15 | 7,562 | 7,681 | 7,534 | 7,668 | 3,898,500 | 2,556 |
| 2024-03-14 | 7,695 | 7,726 | 7,575 | 7,647 | 1,999,300 | 2,549 |
| 2024-03-13 | 7,690 | 7,778 | 7,620 | 7,718 | 2,452,000 | 2,572.67 |
| 2024-03-12 | 7,693 | 7,705 | 7,451 | 7,579 | 3,354,000 | 2,526.33 |
| 2024-03-11 | 8,042 | 8,142 | 7,750 | 7,850 | 3,134,100 | 2,616.67 |
| 2024-03-08 | 7,955 | 8,135 | 7,843 | 8,011 | 3,306,500 | 2,670.33 |
| 2024-03-07 | 7,707 | 7,912 | 7,707 | 7,842 | 2,588,400 | 2,614 |
| 2024-03-06 | 7,548 | 7,663 | 7,522 | 7,662 | 2,035,400 | 2,554 |
| 2024-03-05 | 7,599 | 7,635 | 7,493 | 7,586 | 1,625,700 | 2,528.67 |
| 2024-03-04 | 7,499 | 7,673 | 7,471 | 7,592 | 2,499,500 | 2,530.67 |
| 2024-03-01 | 7,413 | 7,693 | 7,413 | 7,507 | 5,390,400 | 2,502.33 |
| 2024-02-29 | 7,355 | 7,466 | 7,304 | 7,410 | 4,698,700 | 2,470 |
| 2024-02-28 | 7,119 | 7,304 | 7,074 | 7,268 | 2,342,800 | 2,422.67 |
| 2024-02-27 | 7,101 | 7,187 | 7,074 | 7,092 | 1,728,600 | 2,364 |
| 2024-02-26 | 7,110 | 7,210 | 7,091 | 7,170 | 3,133,000 | 2,390 |
| 2024-02-22 | 7,290 | 7,293 | 7,154 | 7,195 | 2,222,100 | 2,398.33 |
| 2024-02-21 | 7,296 | 7,333 | 7,185 | 7,249 | 2,310,000 | 2,416.33 |
| 2024-02-20 | 7,530 | 7,542 | 7,291 | 7,361 | 2,356,400 | 2,453.67 |
| 2024-02-19 | 7,482 | 7,559 | 7,440 | 7,558 | 2,129,100 | 2,519.33 |
| 2024-02-16 | 7,600 | 7,601 | 7,427 | 7,463 | 4,614,400 | 2,487.67 |
| 2024-02-15 | 7,100 | 7,490 | 6,939 | 7,477 | 5,190,900 | 2,492.33 |
| 2024-02-14 | 6,550 | 6,709 | 6,507 | 6,573 | 3,013,700 | 2,191 |
| 2024-02-13 | 6,370 | 6,684 | 6,368 | 6,616 | 4,261,500 | 2,205.33 |
| 2024-02-09 | 6,026 | 6,047 | 5,970 | 5,970 | 1,136,600 | 1,990 |
| 2024-02-08 | 6,010 | 6,089 | 5,983 | 6,045 | 1,483,100 | 2,015 |
| 2024-02-07 | 5,970 | 5,997 | 5,941 | 5,991 | 1,400,800 | 1,997 |
| 2024-02-06 | 6,056 | 6,084 | 5,972 | 5,980 | 1,502,400 | 1,993.33 |
| 2024-02-05 | 6,079 | 6,106 | 6,028 | 6,083 | 1,059,700 | 2,027.67 |
| 2024-02-02 | 6,050 | 6,057 | 6,021 | 6,030 | 949,200 | 2,010 |
| 2024-02-01 | 6,100 | 6,122 | 6,054 | 6,068 | 986,900 | 2,022.67 |
| 2024-01-31 | 6,060 | 6,148 | 6,030 | 6,148 | 1,370,300 | 2,049.33 |
| 2024-01-30 | 6,087 | 6,145 | 6,070 | 6,103 | 1,385,800 | 2,034.33 |
| 2024-01-29 | 6,008 | 6,079 | 6,008 | 6,050 | 1,200,200 | 2,016.67 |
| 2024-01-26 | 6,022 | 6,041 | 5,944 | 5,953 | 1,317,500 | 1,984.33 |
| 2024-01-25 | 6,067 | 6,084 | 6,006 | 6,025 | 1,467,800 | 2,008.33 |
| 2024-01-24 | 6,008 | 6,046 | 5,986 | 6,030 | 1,159,500 | 2,010 |
| 2024-01-23 | 6,055 | 6,070 | 5,982 | 6,031 | 1,450,300 | 2,010.33 |
| 2024-01-22 | 5,951 | 6,044 | 5,940 | 6,030 | 1,357,400 | 2,010 |
| 2024-01-19 | 5,929 | 5,952 | 5,852 | 5,867 | 1,308,700 | 1,955.67 |
| 2024-01-18 | 5,957 | 5,977 | 5,850 | 5,852 | 1,372,000 | 1,950.67 |
| 2024-01-17 | 5,889 | 6,108 | 5,877 | 5,954 | 1,781,000 | 1,984.67 |
| 2024-01-16 | 5,892 | 5,902 | 5,846 | 5,855 | 1,214,000 | 1,951.67 |
| 2024-01-15 | 5,752 | 5,908 | 5,752 | 5,900 | 1,221,600 | 1,966.67 |
| 2024-01-12 | 5,808 | 5,808 | 5,727 | 5,744 | 1,723,800 | 1,914.67 |
| 2024-01-11 | 5,733 | 5,836 | 5,730 | 5,803 | 1,864,400 | 1,934.33 |
| 2024-01-10 | 5,699 | 5,728 | 5,642 | 5,681 | 1,530,900 | 1,893.67 |
| 2024-01-09 | 5,731 | 5,781 | 5,699 | 5,699 | 1,423,400 | 1,899.67 |
| 2024-01-05 | 5,629 | 5,728 | 5,629 | 5,700 | 1,506,100 | 1,900 |
| 2024-01-04 | 5,453 | 5,599 | 5,413 | 5,593 | 2,271,000 | 1,864.33 |
分割・併合履歴 ： [2024-03-28]1株→3株
