1. HOME >
  2. 株価時系列 >
  3. 8725 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1583,1703,1283,1411,064,7001,047
2020-12-293,1153,1433,0993,133968,3001,044.33
2020-12-283,0713,0843,0453,082807,2001,027.33
2020-12-253,0803,0843,0503,062777,8001,020.67
2020-12-243,0683,0763,0283,032743,7001,010.67
2020-12-233,0193,0513,0113,0471,234,9001,015.67
2020-12-223,0253,0392,9983,0101,186,8001,003.33
2020-12-213,0473,0763,0113,0371,360,7001,012.33
2020-12-183,0723,0983,0483,0541,833,2001,018
2020-12-173,0973,1283,0933,098977,7001,032.67
2020-12-163,1223,1383,0983,105942,1001,035
2020-12-153,1213,1323,0903,093875,1001,031
2020-12-143,1803,2163,1433,1491,141,2001,049.67
2020-12-113,1453,1623,1193,1621,177,6001,054
2020-12-103,1563,1723,1253,126758,8001,042
2020-12-093,1463,1583,1283,156720,6001,052
2020-12-083,1323,1473,1143,120880,7001,040
2020-12-073,1893,2163,1503,1611,385,3001,053.67
2020-12-043,1063,1753,1023,1241,163,3001,041.33
2020-12-033,1513,1603,1033,1161,233,9001,038.67
2020-12-023,0773,1163,0653,1031,741,3001,034.33
2020-12-013,0373,0643,0193,0411,700,7001,013.67
2020-11-303,1373,1433,0353,0353,204,6001,011.67
2020-11-273,1403,1693,1283,1571,885,7001,052.33
2020-11-263,1593,1613,1113,1372,028,5001,045.67
2020-11-253,2633,2783,2183,2291,690,8001,076.33
2020-11-243,2433,2523,1883,2031,662,0001,067.67
2020-11-203,2613,2683,1363,1692,628,9001,056.33
2020-11-193,2683,3153,1813,3143,086,1001,104.67
2020-11-183,1993,2153,1683,1981,015,9001,066
2020-11-173,2193,2303,1603,2141,467,3001,071.33
2020-11-163,1143,1793,1003,1491,284,2001,049.67
2020-11-133,1013,1283,0503,0741,173,4001,024.67
2020-11-123,1603,1923,1183,1311,282,6001,043.67
2020-11-113,2113,2563,1893,2231,476,6001,074.33
2020-11-103,0893,1543,0743,1242,107,6001,041.33
2020-11-092,958.52,988.52,9222,9741,410,100991.33
2020-11-062,894.52,921.52,878.52,908.5989,600969.50
2020-11-052,8872,904.52,852.52,894.51,026,200964.83
2020-11-042,9412,965.52,9082,9081,304,400969.33
2020-11-022,848.52,907.52,844.52,8791,053,500959.67
2020-10-302,8842,8842,8372,844.51,169,500948.17
2020-10-292,878.52,9012,8682,886721,200962
2020-10-282,9362,936.52,866.52,8961,540,600965.33
2020-10-272,9902,996.52,962.52,977.5800,500992.50
2020-10-262,967.52,981.52,951.52,979.5646,600993.17
2020-10-232,998.52,998.52,938.52,980.5923,100993.50
2020-10-222,9602,967.52,9322,948.5766,100982.83
2020-10-212,9402,966.52,9342,957.51,082,700985.83
2020-10-202,9412,980.52,9152,924.51,119,400974.83
2020-10-192,940.52,9922,9372,957.51,463,500985.83
2020-10-162,881.52,9282,881.52,903.51,320,500967.83
2020-10-152,915.52,937.52,894.52,900.51,075,200966.83
2020-10-142,8982,9162,8912,9071,351,700969
2020-10-132,864.52,885.52,860.52,883.51,622,300961.17
2020-10-122,823.52,8272,8002,814.5830,100938.17
2020-10-092,869.52,8742,816.52,8321,667,800944
2020-10-082,8952,919.52,8802,885.51,428,900961.83
2020-10-072,8902,9002,8702,8941,033,600964.67
2020-10-062,897.52,921.52,8852,903.51,122,800967.83
2020-10-052,847.52,8842,836.52,866.51,299,800955.50
2020-10-022,831.52,852.52,7802,797.51,560,600932.50
2020-09-302,886.52,8962,8212,8241,724,400941.33
2020-09-292,9432,9462,889.52,907.51,167,000969.17
2020-09-282,9653,0002,939.52,994.51,801,700998.17
2020-09-252,953.52,9552,912.52,934.51,694,700978.17
2020-09-242,9412,9582,916.52,9481,849,100982.67
2020-09-232,9252,9712,9092,962.51,772,800987.50
2020-09-182,9532,970.52,9402,9552,135,000985
2020-09-172,986.52,9882,950.52,9681,447,000989.33
2020-09-162,990.53,0092,973.52,992.51,220,300997.50
2020-09-153,0233,0252,976.53,0001,428,9001,000
2020-09-143,0073,0643,0043,0551,078,9001,018.33
2020-09-113,0233,0232,967.53,0011,528,2001,000.33
2020-09-102,9402,9792,924.52,972.51,277,900990.83
2020-09-092,863.52,920.52,863.52,919.51,955,500973.17
2020-09-082,945.52,9502,9162,949.51,631,000983.17
2020-09-072,944.52,961.52,9232,929891,900976.33
2020-09-042,911.52,9452,9022,925.51,157,200975.17
2020-09-032,930.52,945.52,915.52,935.5958,100978.50
2020-09-022,9502,9502,9122,923959,100974.33
2020-09-012,913.52,929.52,8962,924.51,139,700974.83
2020-08-312,9742,9992,937.52,9411,451,200980.33
2020-08-282,9503,0112,923.52,951.51,737,200983.83
2020-08-272,9102,910.52,8822,899.51,294,300966.50
2020-08-262,9312,9522,9192,945.5718,600981.83
2020-08-252,9442,958.52,932.52,934.51,177,400978.17
2020-08-242,8802,9002,8742,874660,600958
2020-08-212,8902,941.52,881.52,888912,800962.67
2020-08-202,8782,909.52,877.52,895682,300965
2020-08-192,8692,9162,8622,8931,157,700964.33
2020-08-182,8642,881.52,843.52,8701,298,800956.67
2020-08-172,895.52,9272,8932,893707,400964.33
2020-08-142,9302,930.52,896.52,9041,197,100968
2020-08-132,9252,9382,892.52,920.51,531,800973.50
2020-08-122,8452,939.52,8382,9182,279,500972.67
2020-08-112,7862,8532,7862,824.53,157,500941.50
2020-08-072,7752,8932,7522,8362,503,600945.33
2020-08-062,761.52,8092,7482,7892,207,500929.67
2020-08-052,732.52,7622,711.52,7372,326,900912.33
2020-08-042,7142,7612,7062,749.52,245,200916.50
2020-08-032,653.52,712.52,6442,689.52,272,000896.50
2020-07-312,7002,709.52,621.52,6362,695,200878.67
2020-07-302,765.52,7702,706.52,7121,687,300904
2020-07-292,7502,756.52,715.52,740.52,264,900913.50
2020-07-282,8302,8502,815.52,823.5984,500941.17
2020-07-272,8202,853.52,7982,8441,471,100948
2020-07-222,845.52,8792,820.52,8231,759,400941
2020-07-212,835.52,844.52,821.52,838.51,623,800946.17
2020-07-202,8982,9002,8472,874.51,286,900958.17
2020-07-172,9172,928.52,8802,8891,333,500963
2020-07-162,9412,954.52,9012,9061,611,900968.67
2020-07-152,908.52,9252,8892,9021,302,000967.33
2020-07-142,8672,919.52,8672,909.51,370,100969.83
2020-07-132,916.52,936.52,887.52,8911,346,000963.67
2020-07-102,9072,907.52,855.52,859.51,140,100953.17
2020-07-092,907.52,927.52,874.52,9041,135,100968
2020-07-082,9622,966.52,930.52,930.5798,100976.83
2020-07-072,9983,0022,9442,972951,400990.67
2020-07-062,950.52,996.52,949.52,987829,400995.67
2020-07-032,9792,996.52,9222,949750,600983
2020-07-022,9192,9562,9042,938988,200979.33
2020-07-012,933.52,9582,895.52,911.51,334,200970.50
2020-06-303,0433,0452,955.52,9611,409,700987
2020-06-292,9953,0082,966.52,9711,163,100990.33
2020-06-263,0203,0583,0053,033875,2001,011
2020-06-252,9993,0272,9892,998917,400999.33
2020-06-243,0603,0743,0363,045929,5001,015
2020-06-233,0673,0763,0123,0431,506,9001,014.33
2020-06-223,0753,1073,0713,077760,2001,025.67
2020-06-193,1203,1283,0673,0982,366,8001,032.67
2020-06-183,1503,1673,1013,1571,174,3001,052.33
2020-06-173,2063,2153,1453,170923,0001,056.67
2020-06-163,1863,2353,1623,2121,776,3001,070.67
2020-06-153,1483,1893,1173,1171,561,1001,039
2020-06-123,1383,1573,0903,1482,416,0001,049.33
2020-06-113,2303,2523,1823,1962,294,8001,065.33
2020-06-103,3153,3173,2733,3001,485,4001,100
2020-06-093,3133,3583,3003,3451,614,5001,115
2020-06-083,2723,3193,2443,3182,043,0001,106
2020-06-053,2133,2483,1873,2291,803,6001,076.33
2020-06-043,1753,2093,1683,1701,679,2001,056.67
2020-06-033,2053,2213,1483,1561,754,3001,052
2020-06-023,1123,2063,1123,1651,621,0001,055
2020-06-013,1453,1663,1073,1401,507,7001,046.67
2020-05-293,0563,1653,0403,1655,684,1001,055
2020-05-283,1063,1693,0963,1102,403,0001,036.67
2020-05-272,9813,0942,975.53,0822,577,6001,027.33
2020-05-262,9923,0092,9773,0001,598,5001,000
2020-05-252,963.52,9802,940.52,973846,700991
2020-05-222,9512,9532,901.52,9251,972,200975
2020-05-212,9402,972.52,9142,966.51,568,100988.83
2020-05-202,9683,0692,949.52,970.52,264,700990.17
2020-05-192,945.53,0042,945.52,9801,590,300993.33
2020-05-182,845.52,8862,8422,881980,100960.33
2020-05-152,8682,8802,828.52,8651,130,100955
2020-05-142,894.52,894.52,8352,848.51,372,500949.50
2020-05-132,901.52,911.52,8692,8992,002,300966.33
2020-05-123,0193,0372,9803,009785,4001,003
2020-05-113,0073,0352,994.52,9961,055,400998.67
2020-05-082,976.53,0132,9422,9631,145,700987.67
2020-05-072,978.52,9802,9042,938.52,063,100979.50
2020-05-013,0673,0742,9883,0041,164,0001,001.33
2020-04-303,1693,1763,1163,1221,569,4001,040.67
2020-04-283,0723,0973,0323,0751,014,3001,025
2020-04-273,0503,1123,0213,0961,289,7001,032
2020-04-243,0193,0493,0023,0311,119,6001,010.33
2020-04-232,9922,994.52,9502,9871,102,200995.67
2020-04-222,934.52,996.52,9232,991.51,123,600997.17
2020-04-212,9112,973.52,902.52,9631,247,400987.67
2020-04-202,970.53,0062,9392,939952,000979.67
2020-04-173,0103,0522,995.53,0111,002,3001,003.67
2020-04-162,9393,0242,9363,0021,165,9001,000.67
2020-04-152,9753,0192,946.52,9991,360,900999.67
2020-04-143,0243,0302,9713,0151,035,1001,005
2020-04-133,0233,0342,987.53,000973,2001,000
2020-04-103,0343,0662,991.53,0481,093,9001,016
2020-04-093,0733,0923,0163,061944,8001,020.33
2020-04-083,1083,1143,0593,0931,331,5001,031
2020-04-073,0743,1373,0233,0601,849,4001,020
2020-04-063,0163,0922,990.53,0532,114,8001,017.67
2020-04-033,0043,0752,9813,0061,767,5001,002
2020-04-022,9373,0342,9352,953.51,723,400984.50
2020-04-012,9823,0822,919.52,9661,623,200988.67
2020-03-313,1093,1333,0183,0251,733,0001,008.33
2020-03-303,0643,1142,960.53,1002,848,7001,033.33
2020-03-273,1153,2523,1153,2523,393,9001,084
2020-03-262,9653,0672,9023,0452,410,5001,015
2020-03-252,9613,0452,950.53,0102,661,7001,003.33
2020-03-242,9422,9602,810.52,8613,020,400953.67
2020-03-232,7012,8382,6822,817.53,499,500939.17
2020-03-192,7262,8792,6782,744.53,756,600914.83
2020-03-182,758.52,864.52,6502,6512,766,300883.67
2020-03-172,668.52,755.52,590.52,7173,183,000905.67
2020-03-162,785.52,8312,682.52,713.52,824,100904.50
2020-03-132,707.52,871.52,6302,780.53,183,700926.83
2020-03-122,954.52,982.52,8892,931.52,632,500977.17
2020-03-113,0303,1063,0033,0151,997,7001,005
2020-03-103,0893,1022,971.53,0752,617,9001,025
2020-03-093,1633,1773,0553,0861,998,1001,028.67
2020-03-063,2663,2723,1933,2331,567,9001,077.67
2020-03-053,3443,3473,3023,3271,220,4001,109
2020-03-043,3503,3703,3303,3441,336,2001,114.67
2020-03-033,4583,4603,3763,3811,989,8001,127
2020-03-023,4143,4783,3713,4391,670,0001,146.33
2020-02-283,5003,5213,4403,4832,345,6001,161
2020-02-273,6233,6243,5553,5661,226,9001,188.67
2020-02-263,6143,6453,6013,6341,146,4001,211.33
2020-02-253,5883,6673,5823,6441,764,7001,214.67
2020-02-213,7153,7653,7143,7481,295,9001,249.33
2020-02-203,7213,7473,7103,7381,020,7001,246
2020-02-193,7153,7153,6693,6791,036,0001,226.33
2020-02-183,7503,7503,6893,701839,7001,233.67
2020-02-173,7283,7603,6983,742930,5001,247.33
2020-02-143,7233,7653,7033,7591,149,5001,253
2020-02-133,7113,7273,6913,726758,7001,242
2020-02-123,7193,7243,6923,715685,6001,238.33
2020-02-103,7243,7523,7173,745720,3001,248.33
2020-02-073,7643,7763,7233,729881,1001,243
2020-02-063,7503,8003,7493,7911,466,8001,263.67
2020-02-053,6803,7083,6743,697910,2001,232.33
2020-02-043,6183,6643,6023,659876,9001,219.67
2020-02-033,6373,6673,6193,6511,022,2001,217
2020-01-313,6653,7113,6563,6571,222,7001,219
2020-01-303,6633,6693,6423,664944,3001,221.33
2020-01-293,6393,6643,6393,657717,1001,219
2020-01-283,6263,6483,6083,6391,057,6001,213
2020-01-273,5973,6443,5853,639884,8001,213
2020-01-243,6433,6543,6253,643785,8001,214.33
2020-01-233,6953,6963,6483,663920,5001,221
2020-01-223,6823,6943,6663,6941,073,3001,231.33
2020-01-213,6853,6933,6523,662700,6001,220.67
2020-01-203,7013,7103,6853,685584,6001,228.33
2020-01-173,6623,6783,6493,6651,176,2001,221.67
2020-01-163,5883,6513,5813,6481,289,9001,216
2020-01-153,6503,6643,6413,658919,4001,219.33
2020-01-143,6593,6923,6473,6701,011,6001,223.33
2020-01-103,6863,6953,6573,670914,5001,223.33
2020-01-093,6663,6933,6593,6731,001,3001,224.33
2020-01-083,6113,6463,5833,6291,634,3001,209.67
2020-01-073,5863,6513,5863,6441,009,7001,214.67
2020-01-063,5963,6093,5543,5741,232,8001,191.33

分割・併合履歴 ： [2024-03-28]1株→3株