1. HOME >
  2. 株価時系列 >
  3. 8630 >
  4. 2023年

8630 SOMPOホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,8886,9936,8496,8961,166,3002,298.67
2023-12-286,8056,8646,7556,8232,266,0002,274.33
2023-12-276,7976,8236,7376,755655,8002,251.67
2023-12-266,7686,7726,7036,734552,3002,244.67
2023-12-256,8156,8276,7226,741428,3002,247
2023-12-226,6996,7556,6856,734656,1002,244.67
2023-12-216,8576,8586,6826,7101,071,1002,236.67
2023-12-206,8136,8846,7926,8311,188,4002,277
2023-12-196,7056,7596,6536,7591,095,1002,253
2023-12-186,7846,7956,6096,6681,151,0002,222.67
2023-12-156,9176,9696,7576,8301,762,4002,276.67
2023-12-147,0537,0916,9777,0141,136,1002,338
2023-12-137,2767,2847,1337,1721,217,9002,390.67
2023-12-127,2787,3087,2227,2861,104,5002,428.67
2023-12-117,1737,2507,1057,2461,538,9002,415.33
2023-12-087,2007,2517,0927,1022,066,6002,367.33
2023-12-076,9507,2656,8957,2533,333,0002,417.67
2023-12-066,7556,9336,7416,9001,164,8002,300
2023-12-056,8026,8256,6986,717724,7002,239
2023-12-046,7576,7666,6726,766908,8002,255.33
2023-12-016,8576,9236,7976,8351,122,7002,278.33
2023-11-306,6666,7896,6516,7572,254,3002,252.33
2023-11-296,6956,7706,6756,6871,068,6002,229
2023-11-286,7636,7776,6816,719936,7002,239.67
2023-11-276,8006,8786,7446,768850,7002,256
2023-11-246,7156,7836,6866,7831,123,9002,261
2023-11-226,5246,6176,4936,615868,1002,205
2023-11-216,5086,5616,3956,5591,462,5002,186.33
2023-11-206,6396,7256,4926,5072,615,1002,169
2023-11-176,3556,4466,3136,4391,445,3002,146.33
2023-11-166,4606,5236,3786,415894,1002,138.33
2023-11-156,5456,5526,3996,4661,263,2002,155.33
2023-11-146,5666,5926,5166,521787,6002,173.67
2023-11-136,5206,5546,4866,506588,4002,168.67
2023-11-106,4796,5156,4316,492522,0002,164
2023-11-096,3866,4836,2826,467707,6002,155.67
2023-11-086,5296,5366,3436,3541,053,0002,118
2023-11-076,6426,6816,5136,527897,3002,175.67
2023-11-066,6156,7256,6016,6701,540,4002,223.33
2023-11-026,6606,6606,5656,5971,081,5002,199
2023-11-016,6006,6426,5646,5961,678,8002,198.67
2023-10-316,4506,5396,3956,5071,680,9002,169
2023-10-306,3316,3906,3036,3503,516,6002,116.67
2023-10-276,3506,4396,3166,431879,4002,143.67
2023-10-266,3756,4036,3496,379843,8002,126.33
2023-10-256,3836,4396,3406,3751,060,9002,125
2023-10-246,3136,3436,2066,315796,2002,105
2023-10-236,3456,3546,2676,315887,4002,105
2023-10-206,3626,4206,3466,370875,2002,123.33
2023-10-196,4406,4916,3866,425945,7002,141.67
2023-10-186,4666,5446,4406,5051,032,0002,168.33
2023-10-176,4526,5226,4046,4621,518,3002,154
2023-10-166,3676,4286,3216,3661,030,0002,122
2023-10-136,3926,4096,3146,3651,540,0002,121.67
2023-10-126,4256,4636,3826,4271,695,9002,142.33
2023-10-116,3856,4326,3196,4021,512,3002,134
2023-10-106,3006,4166,2926,3951,644,1002,131.67
2023-10-066,2096,2796,1636,2151,217,1002,071.67
2023-10-056,1356,3076,1206,2671,808,3002,089
2023-10-046,1706,3096,1286,1461,867,5002,048.67
2023-10-036,3306,3426,1936,2161,530,0002,072
2023-10-026,3876,4696,3466,3471,534,4002,115.67
2023-09-296,6326,6436,3846,4332,201,7002,144.33
2023-09-286,7086,8456,6756,6801,847,0002,226.67
2023-09-276,9306,9306,8206,9041,421,4002,301.33
2023-09-266,9306,9776,8976,9081,168,6002,302.67
2023-09-256,8706,9096,8106,8771,222,0002,292.33
2023-09-226,8596,8846,7966,8381,413,5002,279.33
2023-09-216,8286,8776,8006,8601,409,9002,286.67
2023-09-206,9146,9516,7976,8382,592,3002,279.33
2023-09-196,6006,8896,5886,8862,656,3002,295.33
2023-09-156,6156,6836,5626,6022,240,2002,200.67
2023-09-146,6416,6526,5526,5741,928,7002,191.33
2023-09-136,5726,6176,5386,5871,334,2002,195.67
2023-09-126,5686,5996,4806,5491,500,8002,183
2023-09-116,5606,6346,5066,6341,248,4002,211.33
2023-09-086,4826,5856,4706,4971,785,2002,165.67
2023-09-076,5296,5696,5136,5621,027,5002,187.33
2023-09-066,4386,5536,4166,5311,411,3002,177
2023-09-056,4706,5156,3936,4391,455,1002,146.33
2023-09-046,4586,4886,4006,4881,368,4002,162.67
2023-09-016,3396,4766,3296,4511,365,3002,150.33
2023-08-316,2366,3476,2316,3473,137,8002,115.67
2023-08-306,2406,2886,2266,2511,185,1002,083.67
2023-08-296,1986,3026,1926,2431,483,3002,081
2023-08-286,3126,3916,1946,2981,852,6002,099.33
2023-08-256,2806,3396,2636,2851,237,5002,095
2023-08-246,2616,3346,2426,3151,185,9002,105
2023-08-236,2356,2706,2216,270939,4002,090
2023-08-226,1976,2836,1886,2751,317,0002,091.67
2023-08-216,1826,2076,1426,1581,072,9002,052.67
2023-08-186,1306,1646,1186,144899,3002,048
2023-08-176,1106,1786,0806,1781,320,2002,059.33
2023-08-166,1146,1656,0906,140992,1002,046.67
2023-08-156,1896,2256,1836,195913,4002,065
2023-08-146,2316,2946,1676,1751,383,2002,058.33
2023-08-106,1006,2596,0736,2282,597,0002,076
2023-08-096,0236,0335,9656,0161,557,4002,005.33
2023-08-086,0076,0355,9666,0042,105,2002,001.33
2023-08-075,8505,9545,8375,9241,505,5001,974.67
2023-08-045,8285,9075,8225,8842,241,0001,961.33
2023-08-035,9015,9235,7875,7973,362,6001,932.33
2023-08-026,0586,0645,9405,9414,198,3001,980.33
2023-08-016,2806,3386,2516,2581,640,0002,086
2023-07-316,3306,3906,2346,2912,284,4002,097
2023-07-286,2306,2936,1376,2822,802,4002,094
2023-07-276,1856,3196,1856,2673,099,2002,089
2023-07-266,1156,1986,0416,1874,603,4002,062.33
2023-07-256,2006,2756,1176,2245,729,3002,074.67
2023-07-246,4016,4736,3276,3421,565,5002,114
2023-07-216,5486,5676,4336,448845,4002,149.33
2023-07-206,5006,5366,4316,460960,3002,153.33
2023-07-196,4006,4916,3916,488848,3002,162.67
2023-07-186,4226,4536,3586,359910,3002,119.67
2023-07-146,4406,4606,3346,3921,041,2002,130.67
2023-07-136,4966,5316,4636,463832,3002,154.33
2023-07-126,6086,6326,4736,540972,7002,180
2023-07-116,6716,6756,5346,5691,146,8002,189.67
2023-07-106,5556,6286,5366,5711,255,1002,190.33
2023-07-076,5586,6256,5366,556932,8002,185.33
2023-07-066,6336,6856,5426,5831,187,8002,194.33
2023-07-056,5706,6506,5566,6431,044,6002,214.33
2023-07-046,5286,5726,5226,572879,9002,190.67
2023-07-036,4806,5526,4776,547958,7002,182.33
2023-06-306,5326,5406,4226,459998,4002,153
2023-06-296,5986,6136,4846,510921,6002,170
2023-06-286,4326,5286,4176,5281,149,1002,176
2023-06-276,5306,5536,4136,4441,212,1002,148
2023-06-266,5016,5156,4226,465980,5002,155
2023-06-236,5786,5946,4736,5111,702,7002,170.33
2023-06-226,4206,5826,4206,5781,712,1002,192.67
2023-06-216,2146,3506,1886,3201,700,2002,106.67
2023-06-206,2156,2646,1556,1672,465,4002,055.67
2023-06-196,5136,6066,4956,515925,0002,171.67
2023-06-166,4986,5226,4276,4671,937,9002,155.67
2023-06-156,4506,5476,4146,4871,714,3002,162.33
2023-06-146,3486,4156,3376,4051,110,4002,135
2023-06-136,3256,3466,2626,3271,116,3002,109
2023-06-126,2686,3116,2436,270959,7002,090
2023-06-096,1906,2696,1816,2181,723,5002,072.67
2023-06-086,1606,2496,1256,1371,412,9002,045.67
2023-06-076,1596,2296,1046,1221,776,2002,040.67
2023-06-066,0006,1735,9636,1591,174,9002,053
2023-06-056,0506,0645,9756,0231,485,8002,007.67
2023-06-025,8345,9805,8325,9801,883,6001,993.33
2023-06-015,7175,8195,6745,8051,582,4001,935
2023-05-315,7005,7455,6695,6903,948,7001,896.67
2023-05-305,8225,8325,7145,7361,802,7001,912
2023-05-295,8985,9045,8415,8611,219,5001,953.67
2023-05-265,9225,9385,8555,8711,252,2001,957
2023-05-255,9895,9895,9015,9121,254,9001,970.67
2023-05-245,9906,0715,9566,049888,8002,016.33
2023-05-236,0316,0965,9625,9871,918,3001,995.67
2023-05-226,1276,1845,9596,0143,997,9002,004.67
2023-05-196,0346,0465,9816,0271,076,0002,009
2023-05-186,0006,0235,9616,0211,153,8002,007
2023-05-175,8655,9785,8515,9531,206,1001,984.33
2023-05-165,8905,9065,8095,8601,065,5001,953.33
2023-05-155,7565,8595,7385,848922,7001,949.33
2023-05-125,7185,7215,6765,708779,0001,902.67
2023-05-115,6685,7125,6625,707470,1001,902.33
2023-05-105,7455,7665,7015,709627,6001,903
2023-05-095,7085,7795,6955,755847,2001,918.33
2023-05-085,6515,7035,6145,680788,3001,893.33
2023-05-025,7505,7505,6495,690566,2001,896.67
2023-05-015,6995,7645,6765,717939,1001,905.67
2023-04-285,5955,6595,5435,6531,301,2001,884.33
2023-04-275,4915,5165,4535,512933,4001,837.33
2023-04-265,5325,5325,4655,509981,4001,836.33
2023-04-255,5575,5955,5405,553712,0001,851
2023-04-245,6035,6035,5255,535464,1001,845
2023-04-215,5765,5795,5225,538668,2001,846
2023-04-205,5805,6405,5705,612830,9001,870.67
2023-04-195,5485,6125,5465,612895,9001,870.67
2023-04-185,4845,5295,4845,518994,5001,839.33
2023-04-175,4255,4375,4025,414675,8001,804.67
2023-04-145,3855,3975,3585,3721,045,4001,790.67
2023-04-135,3825,3945,3535,374806,7001,791.33
2023-04-125,3515,4015,3495,3901,000,0001,796.67
2023-04-115,3015,3095,2545,300645,9001,766.67
2023-04-105,2545,2945,2435,271648,6001,757
2023-04-075,1865,2435,1815,224582,3001,741.33
2023-04-065,2005,2295,1775,197970,4001,732.33
2023-04-055,2505,2785,2145,2151,026,9001,738.33
2023-04-045,3005,3185,2595,3001,049,7001,766.67
2023-04-035,3005,3025,2615,297961,5001,765.67
2023-03-315,3055,3055,2255,2521,252,2001,750.67
2023-03-305,2865,2905,1805,2241,381,7001,741.33
2023-03-295,3305,3765,3045,3651,692,4001,788.33
2023-03-285,4005,4115,3065,3311,338,7001,777
2023-03-275,3495,3605,3155,328852,8001,776
2023-03-245,2825,3175,2525,311979,6001,770.33
2023-03-235,2975,3605,2745,3331,155,7001,777.67
2023-03-225,4395,4495,3775,3971,061,5001,799
2023-03-205,2705,3395,2625,2801,007,7001,760
2023-03-175,4205,4225,3145,3281,303,4001,776
2023-03-165,3205,3885,2605,3551,513,7001,785
2023-03-155,5525,6015,5305,5491,181,0001,849.67
2023-03-145,5885,5975,3435,4101,762,4001,803.33
2023-03-135,7845,7885,6175,6501,519,7001,883.33
2023-03-105,9805,9835,8375,8441,592,8001,948
2023-03-095,9326,0315,9075,9811,500,6001,993.67
2023-03-085,8015,8515,7755,832955,8001,944
2023-03-075,8185,8355,7965,815880,6001,938.33
2023-03-065,8505,8665,8165,816604,5001,938.67
2023-03-035,8945,9075,8245,8351,086,2001,945
2023-03-025,8905,9355,8415,851800,5001,950.33
2023-03-015,8255,8705,8115,865572,9001,955
2023-02-285,8975,9005,8325,8391,192,6001,946.33
2023-02-275,8585,9355,8585,905961,5001,968.33
2023-02-245,7805,8055,7045,804986,6001,934.67
2023-02-225,8585,8715,7125,7731,242,4001,924.33
2023-02-215,7575,8805,7575,8621,061,4001,954
2023-02-205,6695,8055,6615,7961,004,5001,932
2023-02-175,6285,6455,6005,641752,8001,880.33
2023-02-165,5485,6465,5305,6031,414,5001,867.67
2023-02-155,5005,6045,4755,5531,928,6001,851
2023-02-145,5595,5955,5265,5851,001,6001,861.67
2023-02-135,6195,6195,5265,537683,8001,845.67
2023-02-105,5205,6135,5185,580877,5001,860
2023-02-095,5205,5455,5075,520610,1001,840
2023-02-085,5725,5955,5255,540765,7001,846.67
2023-02-075,5605,5935,5415,551641,1001,850.33
2023-02-065,5235,5405,4485,5391,140,2001,846.33
2023-02-035,3805,4715,3415,4511,158,8001,817
2023-02-025,5905,5955,4595,4631,722,8001,821
2023-02-015,6355,6495,5995,618693,1001,872.67
2023-01-315,6735,6905,5795,5851,236,0001,861.67
2023-01-305,6965,7015,6565,673827,3001,891
2023-01-275,7725,7725,7145,759785,2001,919.67
2023-01-265,7725,7745,7125,742637,4001,914
2023-01-255,7895,7935,7305,767558,1001,922.33
2023-01-245,6835,7845,6645,775976,2001,925
2023-01-235,7195,7315,6515,667855,6001,889
2023-01-205,6485,7195,6275,705845,7001,901.67
2023-01-195,7115,7375,6095,609978,3001,869.67
2023-01-185,7395,7685,6805,7451,235,0001,915
2023-01-175,7005,7425,6525,723794,8001,907.67
2023-01-165,7335,7615,6785,678837,8001,892.67
2023-01-135,7005,7905,6975,743963,9001,914.33
2023-01-125,6165,7425,6055,741882,6001,913.67
2023-01-115,6765,7235,6655,703960,7001,901
2023-01-105,6655,6935,6315,634893,8001,878
2023-01-065,7485,7655,6855,688964,4001,896
2023-01-055,7655,7945,7225,753887,7001,917.67
2023-01-045,8235,8745,7515,8331,081,9001,944.33

分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株