SOMPOホールディングス(8630) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/16 5,186.0 5,224.0 5,152.0 5,157.0 1,233,100
2021/09/15 5,180.0 5,234.0 5,176.0 5,206.0 1,167,700
2021/09/14 5,168.0 5,259.0 5,164.0 5,235.0 1,125,900
2021/09/13 5,050.0 5,128.0 5,034.0 5,116.0 793,400
2021/09/10 4,981.0 5,083.0 4,981.0 5,074.0 1,304,900
2021/09/09 5,011.0 5,068.0 5,004.0 5,004.0 1,064,700
2021/09/08 5,050.0 5,077.0 5,019.0 5,044.0 1,196,800
2021/09/07 5,051.0 5,136.0 5,047.0 5,087.0 957,500
2021/09/06 4,983.0 5,034.0 4,979.0 5,011.0 764,600
2021/09/03 4,921.0 4,974.0 4,894.0 4,954.0 1,112,600
2021/09/02 4,899.0 4,918.0 4,871.0 4,895.0 980,100
2021/09/01 4,828.0 4,898.0 4,811.0 4,868.0 951,800
2021/08/31 4,802.0 4,848.0 4,748.0 4,828.0 1,004,300
2021/08/30 4,821.0 4,859.0 4,813.0 4,833.0 661,200
2021/08/27 4,770.0 4,821.0 4,755.0 4,807.0 504,300
2021/08/26 4,821.0 4,835.0 4,793.0 4,810.0 635,500
2021/08/25 4,768.0 4,825.0 4,765.0 4,782.0 625,900
2021/08/24 4,818.0 4,856.0 4,813.0 4,827.0 737,300
2021/08/23 4,797.0 4,853.0 4,791.0 4,813.0 913,000
2021/08/20 4,715.0 4,752.0 4,704.0 4,732.0 746,600
2021/08/19 4,752.0 4,776.0 4,707.0 4,716.0 755,400
2021/08/18 4,723.0 4,826.0 4,723.0 4,796.0 858,500
2021/08/17 4,691.0 4,738.0 4,684.0 4,710.0 757,500
2021/08/16 4,688.0 4,697.0 4,651.0 4,674.0 659,700
2021/08/13 4,748.0 4,775.0 4,715.0 4,718.0 685,800
2021/08/12 4,750.0 4,795.0 4,731.0 4,740.0 780,500
2021/08/11 4,710.0 4,752.0 4,678.0 4,730.0 1,031,000
2021/08/10 4,692.0 4,718.0 4,642.0 4,678.0 1,269,200
2021/08/06 4,678.0 4,715.0 4,663.0 4,693.0 925,000
2021/08/05 4,608.0 4,688.0 4,604.0 4,677.0 853,900
2021/08/04 4,629.0 4,644.0 4,613.0 4,619.0 618,100
2021/08/03 4,659.0 4,669.0 4,617.0 4,642.0 811,100
2021/08/02 4,600.0 4,657.0 4,592.0 4,636.0 888,200
2021/07/30 4,544.0 4,572.0 4,529.0 4,530.0 951,900
2021/07/29 4,559.0 4,587.0 4,553.0 4,565.0 807,500
2021/07/28 4,548.0 4,587.0 4,542.0 4,562.0 1,052,600
2021/07/27 4,569.0 4,589.0 4,551.0 4,571.0 879,500
2021/07/26 4,549.0 4,552.0 4,502.0 4,511.0 944,200
2021/07/21 4,500.0 4,544.0 4,488.0 4,501.0 1,191,800
2021/07/20 4,389.0 4,461.0 4,373.0 4,433.0 1,104,900
2021/07/19 4,421.0 4,465.0 4,416.0 4,459.0 881,300
2021/07/16 4,433.0 4,485.0 4,397.0 4,451.0 1,160,100
2021/07/15 4,500.0 4,500.0 4,443.0 4,458.0 1,250,300
2021/07/14 4,488.0 4,500.0 4,463.0 4,496.0 1,138,000
2021/07/13 4,446.0 4,480.0 4,406.0 4,463.0 1,123,900
2021/07/12 4,399.0 4,399.0 4,329.0 4,341.0 1,187,000
2021/07/09 4,265.0 4,307.0 4,240.0 4,292.0 1,428,700
2021/07/08 4,295.0 4,308.0 4,276.0 4,285.0 932,300
2021/07/07 4,239.0 4,287.0 4,228.0 4,275.0 1,017,900
2021/07/06 4,294.0 4,324.0 4,271.0 4,309.0 655,900