8630 SOMPOホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4,816 | 4,828 | 4,674 | 4,774 | 2,482,100 | 4,774 |
| 2025-05-12 | 4,786 | 4,827 | 4,731 | 4,778 | 1,932,400 | 4,778 |
| 2025-05-09 | 4,733 | 4,818 | 4,726 | 4,766 | 2,798,600 | 4,766 |
| 2025-05-08 | 4,700 | 4,714 | 4,628 | 4,663 | 1,972,500 | 4,663 |
| 2025-05-07 | 4,670 | 4,772 | 4,670 | 4,745 | 4,274,600 | 4,745 |
| 2025-05-02 | 4,606 | 4,667 | 4,523 | 4,530 | 2,206,000 | 4,530 |
| 2025-05-01 | 4,629 | 4,629 | 4,562 | 4,606 | 1,812,900 | 4,606 |
| 2025-04-30 | 4,639 | 4,693 | 4,603 | 4,645 | 4,037,800 | 4,645 |
| 2025-04-28 | 4,610 | 4,655 | 4,590 | 4,596 | 2,144,300 | 4,596 |
| 2025-04-25 | 4,612 | 4,662 | 4,581 | 4,584 | 2,698,900 | 4,584 |
| 2025-04-24 | 4,666 | 4,707 | 4,610 | 4,610 | 2,313,500 | 4,610 |
| 2025-04-23 | 4,620 | 4,636 | 4,592 | 4,620 | 2,537,400 | 4,620 |
| 2025-04-22 | 4,491 | 4,539 | 4,485 | 4,523 | 1,659,200 | 4,523 |
| 2025-04-21 | 4,511 | 4,520 | 4,425 | 4,474 | 1,794,000 | 4,474 |
| 2025-04-18 | 4,452 | 4,547 | 4,442 | 4,525 | 1,095,000 | 4,525 |
| 2025-04-17 | 4,368 | 4,454 | 4,358 | 4,448 | 1,526,900 | 4,448 |
| 2025-04-16 | 4,314 | 4,386 | 4,314 | 4,353 | 1,801,400 | 4,353 |
| 2025-04-15 | 4,356 | 4,373 | 4,258 | 4,304 | 2,487,300 | 4,304 |
| 2025-04-14 | 4,300 | 4,361 | 4,275 | 4,286 | 2,336,800 | 4,286 |
| 2025-04-11 | 4,211 | 4,277 | 4,163 | 4,240 | 3,476,300 | 4,240 |
| 2025-04-10 | 4,467 | 4,506 | 4,388 | 4,408 | 4,072,900 | 4,408 |
| 2025-04-09 | 4,121 | 4,202 | 4,077 | 4,100 | 4,665,600 | 4,100 |
| 2025-04-08 | 4,100 | 4,368 | 4,100 | 4,261 | 4,900,100 | 4,261 |
| 2025-04-07 | 3,776 | 3,944 | 3,716 | 3,835 | 4,739,500 | 3,835 |
| 2025-04-04 | 4,412 | 4,470 | 4,259 | 4,336 | 5,009,700 | 4,336 |
| 2025-04-03 | 4,459 | 4,599 | 4,395 | 4,537 | 5,502,600 | 4,537 |
| 2025-04-02 | 4,538 | 4,644 | 4,506 | 4,629 | 2,617,900 | 4,629 |
| 2025-04-01 | 4,608 | 4,640 | 4,487 | 4,537 | 2,447,900 | 4,537 |
| 2025-03-31 | 4,591 | 4,612 | 4,462 | 4,521 | 3,708,200 | 4,521 |
| 2025-03-28 | 4,717 | 4,747 | 4,660 | 4,731 | 3,312,900 | 4,731 |
| 2025-03-27 | 4,713 | 4,839 | 4,709 | 4,826 | 3,161,200 | 4,826 |
| 2025-03-26 | 4,723 | 4,729 | 4,649 | 4,713 | 2,295,100 | 4,713 |
| 2025-03-25 | 4,649 | 4,705 | 4,635 | 4,661 | 2,081,100 | 4,661 |
| 2025-03-24 | 4,645 | 4,675 | 4,597 | 4,609 | 2,199,700 | 4,609 |
| 2025-03-21 | 4,656 | 4,703 | 4,635 | 4,649 | 4,604,300 | 4,649 |
| 2025-03-19 | 4,650 | 4,730 | 4,650 | 4,694 | 2,458,300 | 4,694 |
| 2025-03-18 | 4,700 | 4,744 | 4,681 | 4,690 | 2,941,500 | 4,690 |
| 2025-03-17 | 4,600 | 4,676 | 4,597 | 4,650 | 2,711,800 | 4,650 |
| 2025-03-14 | 4,494 | 4,578 | 4,453 | 4,529 | 3,007,000 | 4,529 |
| 2025-03-13 | 4,515 | 4,606 | 4,513 | 4,516 | 2,839,200 | 4,516 |
| 2025-03-12 | 4,475 | 4,514 | 4,430 | 4,445 | 3,251,300 | 4,445 |
| 2025-03-11 | 4,455 | 4,474 | 4,304 | 4,432 | 4,561,600 | 4,432 |
| 2025-03-10 | 4,626 | 4,679 | 4,568 | 4,573 | 3,193,500 | 4,573 |
| 2025-03-07 | 4,638 | 4,688 | 4,579 | 4,610 | 4,074,700 | 4,610 |
| 2025-03-06 | 4,590 | 4,671 | 4,553 | 4,646 | 3,956,200 | 4,646 |
| 2025-03-05 | 4,584 | 4,621 | 4,541 | 4,579 | 2,611,600 | 4,579 |
| 2025-03-04 | 4,530 | 4,622 | 4,527 | 4,610 | 3,051,600 | 4,610 |
| 2025-03-03 | 4,490 | 4,552 | 4,476 | 4,526 | 2,463,700 | 4,526 |
| 2025-02-28 | 4,492 | 4,539 | 4,401 | 4,425 | 5,164,200 | 4,425 |
| 2025-02-27 | 4,410 | 4,526 | 4,399 | 4,519 | 4,072,200 | 4,519 |
| 2025-02-26 | 4,280 | 4,326 | 4,257 | 4,304 | 3,426,300 | 4,304 |
| 2025-02-25 | 4,331 | 4,381 | 4,203 | 4,259 | 4,666,800 | 4,259 |
| 2025-02-21 | 4,290 | 4,411 | 4,288 | 4,401 | 4,037,600 | 4,401 |
| 2025-02-20 | 4,385 | 4,385 | 4,264 | 4,272 | 3,512,700 | 4,272 |
| 2025-02-19 | 4,419 | 4,430 | 4,351 | 4,393 | 2,364,300 | 4,393 |
| 2025-02-18 | 4,328 | 4,449 | 4,325 | 4,419 | 2,776,600 | 4,419 |
| 2025-02-17 | 4,205 | 4,335 | 4,185 | 4,287 | 3,803,600 | 4,287 |
| 2025-02-14 | 4,361 | 4,419 | 4,334 | 4,345 | 3,305,600 | 4,345 |
| 2025-02-13 | 4,318 | 4,368 | 4,313 | 4,361 | 2,212,100 | 4,361 |
| 2025-02-12 | 4,304 | 4,327 | 4,276 | 4,301 | 2,591,900 | 4,301 |
| 2025-02-10 | 4,300 | 4,328 | 4,284 | 4,304 | 2,055,700 | 4,304 |
| 2025-02-07 | 4,290 | 4,325 | 4,262 | 4,298 | 1,773,800 | 4,298 |
| 2025-02-06 | 4,304 | 4,341 | 4,278 | 4,298 | 1,762,600 | 4,298 |
| 2025-02-05 | 4,385 | 4,418 | 4,282 | 4,304 | 2,351,300 | 4,304 |
| 2025-02-04 | 4,362 | 4,368 | 4,301 | 4,344 | 3,382,200 | 4,344 |
| 2025-02-03 | 4,290 | 4,310 | 4,240 | 4,277 | 3,409,200 | 4,277 |
| 2025-01-31 | 4,290 | 4,355 | 4,283 | 4,352 | 2,761,400 | 4,352 |
| 2025-01-30 | 4,305 | 4,332 | 4,284 | 4,299 | 2,508,200 | 4,299 |
| 2025-01-29 | 4,308 | 4,343 | 4,293 | 4,305 | 2,678,200 | 4,305 |
| 2025-01-28 | 4,291 | 4,320 | 4,271 | 4,295 | 3,586,200 | 4,295 |
| 2025-01-27 | 4,345 | 4,349 | 4,251 | 4,287 | 3,168,700 | 4,287 |
| 2025-01-24 | 4,300 | 4,304 | 4,224 | 4,241 | 3,455,700 | 4,241 |
| 2025-01-23 | 4,218 | 4,266 | 4,188 | 4,245 | 3,411,200 | 4,245 |
| 2025-01-22 | 4,147 | 4,196 | 4,147 | 4,163 | 2,578,300 | 4,163 |
| 2025-01-21 | 4,240 | 4,240 | 4,126 | 4,139 | 2,826,800 | 4,139 |
| 2025-01-20 | 4,177 | 4,225 | 4,171 | 4,201 | 2,456,100 | 4,201 |
| 2025-01-17 | 4,143 | 4,165 | 4,067 | 4,154 | 3,078,400 | 4,154 |
| 2025-01-16 | 4,162 | 4,213 | 4,126 | 4,143 | 3,441,900 | 4,143 |
| 2025-01-15 | 4,150 | 4,198 | 4,125 | 4,162 | 3,426,200 | 4,162 |
| 2025-01-14 | 4,010 | 4,082 | 4,010 | 4,080 | 4,201,100 | 4,080 |
| 2025-01-10 | 4,007 | 4,047 | 4,004 | 4,005 | 2,778,900 | 4,005 |
| 2025-01-09 | 4,033 | 4,064 | 4,007 | 4,007 | 3,049,700 | 4,007 |
| 2025-01-08 | 4,075 | 4,110 | 3,984 | 4,011 | 4,645,900 | 4,011 |
| 2025-01-07 | 4,140 | 4,182 | 4,114 | 4,145 | 2,248,500 | 4,145 |
| 2025-01-06 | 4,139 | 4,154 | 4,083 | 4,125 | 2,454,900 | 4,125 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株