決算new！
2025/02/14 発表
10-12月期(3Q)経常は24％減益
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
ー
円
(ー)
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) | 2,357.9 (24/02/27) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,150.0 | 3,160.0 | 3,097.0 | 3,113.0 | -151.0 | -4.6 | 8,245,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 3,374.0 | 3,433.0 | 3,373.0 | 3,433.0 | +41.0 | +1.2 | 2,903,500 |
| 12/25 | 3,396.0 | 3,398.0 | 3,334.0 | 3,392.0 | +1.0 | +0.0 | 2,885,200 |
| 12/24 | 3,382.0 | 3,391.0 | 3,367.0 | 3,391.0 | +2.0 | +0.1 | 1,684,500 |
| 12/23 | 3,425.0 | 3,431.0 | 3,356.0 | 3,389.0 | -1.0 | +0.0 | 2,648,400 |
| 12/20 | 3,398.0 | 3,425.0 | 3,369.0 | 3,390.0 | +21.0 | +0.6 | 7,211,600 |
| 12/19 | 3,302.0 | 3,384.0 | 3,294.0 | 3,369.0 | +22.0 | +0.7 | 3,367,200 |
| 12/18 | 3,321.0 | 3,389.0 | 3,320.0 | 3,347.0 | -3.0 | -0.1 | 3,942,900 |
| 12/17 | 3,412.0 | 3,430.0 | 3,350.0 | 3,350.0 | -71.0 | -2.1 | 3,571,700 |
| 12/16 | 3,482.0 | 3,503.0 | 3,412.0 | 3,421.0 | -49.0 | -1.4 | 2,771,300 |
| 12/13 | 3,444.0 | 3,490.0 | 3,442.0 | 3,470.0 | +16.0 | +0.5 | 5,213,100 |
| 12/12 | 3,495.0 | 3,496.0 | 3,440.0 | 3,454.0 | +20.0 | +0.6 | 5,163,100 |
| 12/11 | 3,430.0 | 3,437.0 | 3,407.0 | 3,434.0 | +40.0 | +1.2 | 3,753,200 |
| 12/10 | 3,475.0 | 3,475.0 | 3,394.0 | 3,394.0 | -38.0 | -1.1 | 4,157,100 |
| 12/9 | 3,442.0 | 3,457.0 | 3,407.0 | 3,432.0 | 0 | 0.0 | 3,524,200 |
| 12/6 | 3,462.0 | 3,466.0 | 3,406.0 | 3,432.0 | -35.0 | -1.0 | 4,577,600 |
| 12/5 | 3,466.0 | 3,485.0 | 3,446.0 | 3,467.0 | +27.0 | +0.8 | 4,217,200 |
| 12/4 | 3,503.0 | 3,510.0 | 3,435.0 | 3,440.0 | -66.0 | -1.9 | 4,333,300 |
| 12/3 | 3,464.0 | 3,517.0 | 3,426.0 | 3,506.0 | +68.0 | +2.0 | 5,704,300 |
| 12/2 | 3,341.0 | 3,444.0 | 3,341.0 | 3,438.0 | +97.0 | +2.9 | 4,422,000 |
| 11/29 | 3,317.0 | 3,358.0 | 3,305.0 | 3,341.0 | +22.0 | +0.7 | 3,738,500 |
| 11/28 | 3,293.0 | 3,336.0 | 3,257.0 | 3,319.0 | +1.0 | +0.0 | 4,499,100 |
| 11/27 | 3,405.0 | 3,417.0 | 3,300.0 | 3,318.0 | -115.0 | -3.4 | 7,147,700 |
| 11/26 | 3,531.0 | 3,540.0 | 3,402.0 | 3,433.0 | -133.0 | -3.7 | 5,147,900 |
| 11/25 | 3,564.0 | 3,582.0 | 3,540.0 | 3,566.0 | +35.0 | +1.0 | 7,937,800 |
| 11/22 | 3,520.0 | 3,548.0 | 3,483.0 | 3,531.0 | +13.0 | +0.4 | 3,491,600 |
| 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 |
▶︎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
