決算new！
2024/11/19 発表
今期経常を3％上方修正・最高益予想を上乗せ
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
3,541
円
取引時間外
(23:53)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,018.0 (24/07/11) | 1,750.6 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,018.0 (24/07/11) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,520.0 | 3,548.0 | 3,483.0 | 3,531.0 | +13.0 | +0.4 | 3,491,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,521.0 | 3,567.0 | 3,506.0 | 3,518.0 | 0 | 0.0 | 5,046,800 |
| 11/20 | 3,561.0 | 3,592.0 | 3,498.0 | 3,518.0 | -182.0 | -4.9 | 8,344,100 |
| 11/19 | 3,635.0 | 3,700.0 | 3,624.0 | 3,700.0 | +53.0 | +1.5 | 4,269,600 |
| 11/18 | 3,627.0 | 3,666.0 | 3,607.0 | 3,647.0 | +23.0 | +0.6 | 3,498,700 |
| 11/15 | 3,655.0 | 3,668.0 | 3,624.0 | 3,624.0 | +39.0 | +1.1 | 3,415,500 |
| 11/14 | 3,607.0 | 3,637.0 | 3,584.0 | 3,585.0 | -22.0 | -0.6 | 3,482,300 |
| 11/13 | 3,664.0 | 3,669.0 | 3,567.0 | 3,607.0 | -62.0 | -1.7 | 3,351,000 |
| 11/12 | 3,656.0 | 3,720.0 | 3,639.0 | 3,669.0 | +38.0 | +1.1 | 3,245,800 |
| 11/11 | 3,617.0 | 3,655.0 | 3,598.0 | 3,631.0 | -1.0 | +0.0 | 2,214,000 |
| 11/8 | 3,678.0 | 3,680.0 | 3,612.0 | 3,632.0 | -29.0 | -0.8 | 3,176,900 |
| 11/7 | 3,690.0 | 3,729.0 | 3,596.0 | 3,661.0 | +133.0 | +3.8 | 6,509,700 |
| 11/6 | 3,419.0 | 3,528.0 | 3,417.0 | 3,528.0 | +127.0 | +3.7 | 4,424,000 |
| 11/5 | 3,389.0 | 3,445.0 | 3,333.0 | 3,401.0 | +46.0 | +1.4 | 3,059,700 |
| 11/1 | 3,391.0 | 3,404.0 | 3,350.0 | 3,355.0 | -84.0 | -2.4 | 3,639,200 |
| 10/31 | 3,487.0 | 3,500.0 | 3,405.0 | 3,439.0 | -27.0 | -0.8 | 4,427,800 |
| 10/30 | 3,447.0 | 3,489.0 | 3,440.0 | 3,466.0 | +43.0 | +1.3 | 13,437,500 |
| 10/29 | 3,399.0 | 3,449.0 | 3,391.0 | 3,423.0 | +33.0 | +1.0 | 2,966,000 |
| 10/28 | 3,341.0 | 3,420.0 | 3,321.0 | 3,390.0 | +33.0 | +1.0 | 4,232,300 |
| 10/25 | 3,387.0 | 3,401.0 | 3,343.0 | 3,357.0 | -55.0 | -1.6 | 3,789,800 |
| 10/24 | 3,400.0 | 3,441.0 | 3,355.0 | 3,412.0 | -16.0 | -0.5 | 3,211,200 |
| 10/23 | 3,449.0 | 3,465.0 | 3,416.0 | 3,428.0 | -19.0 | -0.6 | 2,500,200 |
| 10/22 | 3,475.0 | 3,495.0 | 3,427.0 | 3,447.0 | -60.0 | -1.7 | 3,067,700 |
| 10/21 | 3,530.0 | 3,531.0 | 3,480.0 | 3,507.0 | -22.0 | -0.6 | 2,525,800 |
| 10/18 | 3,539.0 | 3,545.0 | 3,493.0 | 3,529.0 | +4.0 | +0.1 | 2,954,200 |
| 10/17 | 3,560.0 | 3,585.0 | 3,519.0 | 3,525.0 | -12.0 | -0.3 | 2,846,900 |
| 10/16 | 3,492.0 | 3,573.0 | 3,447.0 | 3,537.0 | +44.0 | +1.3 | 4,609,700 |
| 10/15 | 3,566.0 | 3,569.0 | 3,489.0 | 3,493.0 | -1.0 | +0.0 | 5,340,300 |
| 10/11 | 3,516.0 | 3,541.0 | 3,491.0 | 3,494.0 | +24.0 | +0.7 | 4,492,600 |
| 10/10 | 3,448.0 | 3,483.0 | 3,439.0 | 3,470.0 | +65.0 | +1.9 | 3,503,300 |
| 10/9 | 3,495.0 | 3,506.0 | 3,393.0 | 3,405.0 | -43.0 | -1.3 | 3,433,900 |
▶︎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
