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
2021/06/23 4,222.0 4,245.0 4,192.0 4,199.0 1,116,100
2021/06/22 4,145.0 4,213.0 4,112.0 4,204.0 2,056,000
2021/06/21 4,030.0 4,054.0 4,010.0 4,031.0 1,987,400
2021/06/18 4,175.0 4,175.0 4,082.0 4,100.0 2,922,700
2021/06/17 4,292.0 4,335.0 4,292.0 4,299.0 972,500
2021/06/16 4,313.0 4,344.0 4,292.0 4,298.0 910,700
2021/06/15 4,279.0 4,310.0 4,251.0 4,290.0 944,500
2021/06/14 4,293.0 4,322.0 4,247.0 4,268.0 957,500
2021/06/11 4,260.0 4,278.0 4,228.0 4,247.0 1,356,600
2021/06/10 4,333.0 4,343.0 4,271.0 4,276.0 969,800
2021/06/09 4,367.0 4,383.0 4,319.0 4,329.0 643,300
2021/06/08 4,361.0 4,423.0 4,361.0 4,379.0 887,700
2021/06/07 4,409.0 4,422.0 4,376.0 4,405.0 777,000
2021/06/04 4,436.0 4,437.0 4,372.0 4,399.0 779,400
2021/06/03 4,391.0 4,435.0 4,389.0 4,421.0 443,800
2021/06/02 4,375.0 4,427.0 4,332.0 4,386.0 721,700
2021/06/01 4,414.0 4,414.0 4,351.0 4,382.0 548,600
2021/05/31 4,426.0 4,448.0 4,384.0 4,404.0 821,500
2021/05/28 4,390.0 4,454.0 4,372.0 4,431.0 1,084,900
2021/05/27 4,357.0 4,385.0 4,319.0 4,356.0 3,379,800
2021/05/26 4,350.0 4,383.0 4,333.0 4,383.0 1,108,300
2021/05/25 4,430.0 4,442.0 4,364.0 4,407.0 997,300
2021/05/24 4,320.0 4,428.0 4,318.0 4,389.0 992,400
2021/05/21 4,307.0 4,445.0 4,256.0 4,322.0 1,706,300
2021/05/20 4,431.0 4,488.0 4,210.0 4,328.0 2,535,000
2021/05/19 4,374.0 4,447.0 4,371.0 4,447.0 1,085,100
2021/05/18 4,325.0 4,442.0 4,323.0 4,418.0 1,112,500
2021/05/17 4,350.0 4,365.0 4,307.0 4,351.0 971,700
2021/05/14 4,250.0 4,332.0 4,230.0 4,320.0 1,122,500
2021/05/13 4,200.0 4,250.0 4,169.0 4,190.0 1,169,000
2021/05/12 4,164.0 4,234.0 4,094.0 4,157.0 1,289,800
2021/05/11 4,250.0 4,257.0 4,162.0 4,177.0 802,200
2021/05/10 4,252.0 4,279.0 4,230.0 4,255.0 641,000
2021/05/07 4,204.0 4,255.0 4,177.0 4,251.0 993,500
2021/05/06 4,197.0 4,200.0 4,103.0 4,134.0 1,278,100
2021/04/30 4,077.0 4,094.0 4,037.0 4,060.0 1,407,300
2021/04/28 4,042.0 4,080.0 4,026.0 4,077.0 740,200
2021/04/27 4,061.0 4,074.0 4,026.0 4,040.0 717,500
2021/04/26 4,056.0 4,082.0 4,018.0 4,073.0 1,035,200
2021/04/23 3,999.0 4,070.0 3,996.0 4,052.0 833,900
2021/04/22 4,024.0 4,039.0 3,983.0 4,032.0 577,700
2021/04/21 4,013.0 4,014.0 3,972.0 4,000.0 1,173,300
2021/04/20 4,111.0 4,114.0 4,052.0 4,076.0 712,300
2021/04/19 4,205.0 4,214.0 4,136.0 4,152.0 457,500
2021/04/16 4,143.0 4,200.0 4,128.0 4,197.0 549,200
2021/04/15 4,145.0 4,165.0 4,127.0 4,140.0 344,800
2021/04/14 4,082.0 4,122.0 4,054.0 4,114.0 523,300
2021/04/13 4,108.0 4,157.0 4,096.0 4,134.0 719,600
2021/04/12 4,147.0 4,159.0 4,113.0 4,134.0 470,000
2021/04/09 4,180.0 4,205.0 4,134.0 4,138.0 610,800