！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
ー
円
(ー)
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 |
|---|---|
| 2,846.5 (24/04/30) | 1,500.6 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,846.5 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,881.0 | 2,896.0 | 2,807.0 | 2,834.5 | +3.5 | +0.1 | 4,058,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,563.3 | 2,592.6 | 2,539.9 | 2,572.6 | +46.3 | +1.8 | 7,356,073 |
| 3/12 | 2,564.3 | 2,568.3 | 2,483.6 | 2,526.3 | -90.3 | -3.5 | 10,062,100 |
| 3/11 | 2,680.6 | 2,713.9 | 2,583.3 | 2,616.6 | -53.7 | -2.0 | 9,402,394 |
| 3/8 | 2,651.6 | 2,711.6 | 2,614.3 | 2,670.3 | +56.4 | +2.2 | 9,919,599 |
| 3/7 | 2,568.9 | 2,637.3 | 2,568.9 | 2,613.9 | +60.0 | +2.4 | 7,765,278 |
| 3/6 | 2,515.9 | 2,554.3 | 2,507.3 | 2,553.9 | +25.3 | +1.0 | 6,106,261 |
| 3/5 | 2,532.9 | 2,544.9 | 2,497.6 | 2,528.6 | -2.0 | -0.1 | 4,877,149 |
| 3/4 | 2,499.6 | 2,557.6 | 2,490.3 | 2,530.6 | +28.3 | +1.1 | 7,498,575 |
| 3/1 | 2,470.9 | 2,564.3 | 2,470.9 | 2,502.3 | +32.4 | +1.3 | 16,171,361 |
| 2/29 | 2,451.6 | 2,488.6 | 2,434.6 | 2,469.9 | +47.3 | +2.0 | 14,096,241 |
| 2/28 | 2,372.9 | 2,434.6 | 2,357.9 | 2,422.6 | +58.7 | +2.5 | 7,028,470 |
| 2/27 | 2,366.9 | 2,395.6 | 2,357.9 | 2,363.9 | -26.0 | -1.1 | 5,185,852 |
| 2/26 | 2,369.9 | 2,403.3 | 2,363.6 | 2,389.9 | -8.4 | -0.4 | 9,399,094 |
| 2/22 | 2,429.9 | 2,430.9 | 2,384.6 | 2,398.3 | -18.0 | -0.7 | 6,666,367 |
| 2/21 | 2,431.9 | 2,444.3 | 2,394.9 | 2,416.3 | -37.3 | -1.5 | 6,930,069 |
| 2/20 | 2,509.9 | 2,513.9 | 2,430.3 | 2,453.6 | -65.7 | -2.6 | 7,069,271 |
| 2/19 | 2,493.9 | 2,519.6 | 2,479.9 | 2,519.3 | +31.7 | +1.3 | 6,387,364 |
| 2/16 | 2,533.3 | 2,533.6 | 2,475.6 | 2,487.6 | -4.7 | -0.2 | 13,843,338 |
| 2/15 | 2,366.6 | 2,496.6 | 2,312.9 | 2,492.3 | +301.4 | +13.8 | 15,572,855 |
| 2/14 | 2,183.3 | 2,236.3 | 2,168.9 | 2,190.9 | -14.4 | -0.7 | 9,041,190 |
| 2/13 | 2,123.3 | 2,227.9 | 2,122.6 | 2,205.3 | +215.4 | +10.8 | 12,784,628 |
| 2/9 | 2,008.6 | 2,015.6 | 1,989.9 | 1,989.9 | -25.0 | -1.2 | 3,409,834 |
| 2/8 | 2,003.3 | 2,029.6 | 1,994.3 | 2,014.9 | +18.0 | +0.9 | 4,449,344 |
| 2/7 | 1,989.9 | 1,998.9 | 1,980.3 | 1,996.9 | +3.6 | +0.2 | 4,202,442 |
| 2/6 | 2,018.6 | 2,027.9 | 1,990.6 | 1,993.3 | -34.3 | -1.7 | 4,507,245 |
| 2/5 | 2,026.3 | 2,035.3 | 2,009.3 | 2,027.6 | +17.7 | +0.9 | 3,179,132 |
▶︎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