8725東証P貸借
業種 保険業
ＭＳ＆ＡＤインシュアランスグループホールディングス 株価時系列データ
PTS
3,148
円
(16:42)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,427.0 (24/05/29) | 1,646.6 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,427.0 (24/05/29) | 1,804.3 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 3,235.0 | 3,250.0 | 3,128.0 | 3,142.0 | -166.0 | -5.0 | 9,459,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 3,355.0 | 3,382.0 | 3,284.0 | 3,308.0 | -77.0 | -2.3 | 6,804,300 |
| 6/3 | 3,310.0 | 3,392.0 | 3,310.0 | 3,385.0 | +104.0 | +3.2 | 6,538,700 |
| 5/31 | 3,284.0 | 3,335.0 | 3,258.0 | 3,281.0 | -5.0 | -0.2 | 12,931,300 |
| 5/30 | 3,272.0 | 3,317.0 | 3,241.0 | 3,286.0 | -30.0 | -0.9 | 5,456,700 |
| 5/29 | 3,360.0 | 3,427.0 | 3,316.0 | 3,316.0 | -15.0 | -0.5 | 7,471,000 |
| 5/28 | 3,372.0 | 3,380.0 | 3,311.0 | 3,331.0 | +29.0 | +0.9 | 6,326,200 |
| 5/27 | 3,215.0 | 3,306.0 | 3,210.0 | 3,302.0 | +114.0 | +3.6 | 4,675,600 |
| 5/24 | 3,111.0 | 3,209.0 | 3,097.0 | 3,188.0 | +13.0 | +0.4 | 5,027,900 |
| 5/23 | 3,130.0 | 3,177.0 | 3,092.0 | 3,175.0 | +44.0 | +1.4 | 4,216,300 |
| 5/22 | 3,185.0 | 3,220.0 | 3,121.0 | 3,131.0 | -18.0 | -0.6 | 11,094,900 |
| 5/21 | 3,234.0 | 3,265.0 | 3,102.0 | 3,149.0 | +381.5 | +13.8 | 17,337,800 |
| 5/20 | 2,750.0 | 2,815.0 | 2,742.0 | 2,767.5 | -21.5 | -0.8 | 4,770,200 |
| 5/17 | 2,756.5 | 2,792.5 | 2,744.5 | 2,789.0 | +5.0 | +0.2 | 4,146,200 |
| 5/16 | 2,770.5 | 2,797.0 | 2,733.5 | 2,784.0 | +20.0 | +0.7 | 3,382,400 |
| 5/15 | 2,780.0 | 2,801.5 | 2,755.5 | 2,764.0 | -40.5 | -1.4 | 3,650,300 |
| 5/14 | 2,858.0 | 2,862.0 | 2,757.5 | 2,804.5 | -63.0 | -2.2 | 4,991,000 |
| 5/13 | 2,895.0 | 2,919.0 | 2,864.5 | 2,867.5 | -35.0 | -1.2 | 3,514,800 |
| 5/10 | 2,861.5 | 2,949.5 | 2,857.5 | 2,902.5 | +47.5 | +1.7 | 4,157,000 |
| 5/9 | 2,813.0 | 2,858.0 | 2,791.5 | 2,855.0 | +85.0 | +3.1 | 3,939,100 |
| 5/8 | 2,820.5 | 2,847.5 | 2,768.5 | 2,770.0 | -64.5 | -2.3 | 3,789,300 |
| 5/7 | 2,881.0 | 2,896.0 | 2,807.0 | 2,834.5 | +3.5 | +0.1 | 4,058,200 |
| 5/2 | 2,817.0 | 2,833.0 | 2,801.0 | 2,831.0 | +14.0 | +0.5 | 2,998,100 |
| 5/1 | 2,820.0 | 2,844.0 | 2,783.0 | 2,817.0 | -29.5 | -1.0 | 2,932,300 |
| 4/30 | 2,820.0 | 2,846.5 | 2,777.0 | 2,846.5 | +71.5 | +2.6 | 4,508,700 |
| 4/26 | 2,746.5 | 2,787.0 | 2,730.0 | 2,775.0 | +13.0 | +0.5 | 3,414,800 |
| 4/25 | 2,780.5 | 2,823.0 | 2,754.5 | 2,762.0 | -68.5 | -2.4 | 4,818,200 |
| 4/24 | 2,773.0 | 2,840.0 | 2,762.0 | 2,830.5 | +63.0 | +2.3 | 5,454,400 |
| 4/23 | 2,758.0 | 2,783.5 | 2,732.0 | 2,767.5 | +37.5 | +1.4 | 2,825,700 |
| 4/22 | 2,710.0 | 2,763.5 | 2,697.5 | 2,730.0 | +51.0 | +1.9 | 3,563,500 |
| 4/19 | 2,669.5 | 2,695.0 | 2,627.0 | 2,679.0 | +4.0 | +0.2 | 5,300,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて