！決算発表予定日 2024/05/20
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
2,783
円
(23:21)
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 |
|---|---|
| 2,840.0 (24/04/24) | 1,449.6 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,840.0 (24/04/24) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,746.5 | 2,787.0 | 2,730.0 | 2,775.0 | +13.0 | +0.5 | 3,414,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/18 | 2,602.0 | 2,696.5 | 2,581.0 | 2,675.0 | +69.5 | +2.7 | 3,894,600 |
| 4/17 | 2,674.0 | 2,687.5 | 2,596.0 | 2,605.5 | -63.0 | -2.4 | 4,215,500 |
| 4/16 | 2,700.0 | 2,736.5 | 2,650.5 | 2,668.5 | -122.5 | -4.4 | 5,874,900 |
| 4/15 | 2,737.0 | 2,798.5 | 2,723.0 | 2,791.0 | +17.0 | +0.6 | 2,488,200 |
| 4/12 | 2,790.0 | 2,791.0 | 2,745.0 | 2,774.0 | -1.0 | +0.0 | 3,344,600 |
| 4/11 | 2,750.0 | 2,778.0 | 2,731.0 | 2,775.0 | +16.0 | +0.6 | 2,955,800 |
| 4/10 | 2,760.0 | 2,782.5 | 2,749.0 | 2,759.0 | -36.0 | -1.3 | 3,222,000 |
| 4/9 | 2,751.5 | 2,795.0 | 2,748.0 | 2,795.0 | +40.0 | +1.5 | 2,901,900 |
| 4/8 | 2,746.0 | 2,808.0 | 2,734.0 | 2,755.0 | +9.0 | +0.3 | 3,404,700 |
| 4/5 | 2,750.5 | 2,751.5 | 2,691.0 | 2,746.0 | +22.5 | +0.8 | 3,913,700 |
| 4/4 | 2,714.5 | 2,750.0 | 2,691.5 | 2,723.5 | +35.5 | +1.3 | 5,021,300 |
| 4/3 | 2,693.5 | 2,738.5 | 2,672.5 | 2,688.0 | +16.0 | +0.6 | 6,650,800 |
| 4/2 | 2,659.0 | 2,699.0 | 2,638.0 | 2,672.0 | +58.0 | +2.2 | 5,920,400 |
| 4/1 | 2,730.0 | 2,732.5 | 2,602.0 | 2,614.0 | -97.0 | -3.6 | 6,883,800 |
| 3/29 | 2,702.0 | 2,721.0 | 2,686.0 | 2,711.0 | +46.5 | +1.8 | 4,303,500 |
| 3/28 | 2,700.0 | 2,766.0 | 2,657.0 | 2,664.5 | -59.8 | -2.2 | 5,081,900 |
| 3/27 | 2,753.6 | 2,759.6 | 2,710.9 | 2,724.3 | +56.0 | +2.1 | 5,791,858 |
| 3/26 | 2,646.6 | 2,673.6 | 2,626.9 | 2,668.3 | +56.4 | +2.2 | 4,438,244 |
| 3/25 | 2,683.9 | 2,683.9 | 2,609.9 | 2,611.9 | -59.4 | -2.2 | 4,358,744 |
| 3/22 | 2,690.3 | 2,704.3 | 2,663.9 | 2,671.3 | +3.7 | +0.1 | 5,425,554 |
| 3/21 | 2,662.6 | 2,688.6 | 2,617.9 | 2,667.6 | +82.3 | +3.2 | 7,874,179 |
| 3/19 | 2,556.6 | 2,601.3 | 2,553.3 | 2,585.3 | +5.7 | +0.2 | 6,361,264 |
| 3/18 | 2,553.3 | 2,614.6 | 2,544.9 | 2,579.6 | +23.7 | +0.9 | 5,517,355 |
| 3/15 | 2,520.6 | 2,560.3 | 2,511.3 | 2,555.9 | +7.0 | +0.3 | 11,695,617 |
| 3/14 | 2,564.9 | 2,575.3 | 2,524.9 | 2,548.9 | -23.7 | -0.9 | 5,997,960 |
▶︎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