！決算発表予定日 2025/02/14
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
3,245
円
取引時間外
(23:51)
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) | 1,980.3 (24/02/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,018.0 (24/07/11) | 1,804.3 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,232.0 | 3,251.0 | 3,208.0 | 3,249.0 | -13.0 | -0.4 | 5,112,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,249.0 | +0.8 | 3,240.4 | 19,232,600 | ー | ー | ー |
| 1/24 | 3,224.0 | +1.2 | 3,210.2 | 17,728,400 | 141,800 | 3,920,700 | 27.65 |
| 1/17 | 3,185.0 | -0.6 | 3,192.1 | 23,242,300 | 78,700 | 3,885,900 | 49.38 |
| 1/10 | 3,204.0 | -7.1 | 3,313.3 | 32,242,500 | 66,700 | 3,880,100 | 58.17 |
| 12/30 | 3,449.0 | -0.8 | 3,457.6 | 3,857,000 | ー | ー | ー |
| 12/27 | 3,477.0 | +2.6 | 3,402.1 | 13,291,400 | 143,100 | 2,711,500 | 18.95 |
| 12/20 | 3,390.0 | -2.3 | 3,381.4 | 20,864,700 | 104,200 | 3,053,000 | 29.30 |
| 12/13 | 3,470.0 | +1.1 | 3,442.2 | 21,810,700 | 199,600 | 2,920,000 | 14.63 |
| 12/6 | 3,432.0 | +2.7 | 3,453.0 | 23,254,400 | 121,400 | 3,212,800 | 26.46 |
| 11/29 | 3,341.0 | -5.4 | 3,418.0 | 28,471,000 | 124,600 | 3,442,200 | 27.63 |
| 11/22 | 3,531.0 | -2.6 | 3,570.5 | 24,650,800 | 110,600 | 2,997,800 | 27.10 |
| 11/15 | 3,624.0 | -0.2 | 3,631.6 | 15,708,600 | 184,000 | 1,984,000 | 10.78 |
| 11/8 | 3,632.0 | +8.3 | 3,565.2 | 17,170,300 | 192,000 | 1,916,100 | 9.98 |
| 11/1 | 3,355.0 | -0.1 | 3,434.0 | 28,702,800 | 147,900 | 2,420,500 | 16.37 |
| 10/25 | 3,357.0 | -4.9 | 3,429.3 | 15,094,700 | 162,200 | 2,389,500 | 14.73 |
| 10/18 | 3,529.0 | +1.0 | 3,527.0 | 15,751,100 | 126,600 | 2,248,400 | 17.76 |
| 10/11 | 3,494.0 | +2.8 | 3,483.5 | 20,795,800 | 150,500 | 2,200,300 | 14.62 |
| 10/4 | 3,399.0 | +1.2 | 3,347.4 | 23,921,000 | 128,300 | 2,390,500 | 18.63 |
| 9/27 | 3,359.0 | +0.6 | 3,362.1 | 20,563,600 | 117,700 | 2,640,300 | 22.43 |
| 9/20 | 3,338.0 | +4.9 | 3,250.2 | 23,171,100 | 118,200 | 2,935,200 | 24.83 |
| 9/13 | 3,181.0 | -2.8 | 3,178.2 | 24,145,500 | 133,600 | 3,282,000 | 24.57 |
| 9/6 | 3,271.0 | -2.2 | 3,360.8 | 21,940,100 | 109,200 | 3,176,800 | 29.09 |
| 8/30 | 3,345.0 | +1.4 | 3,306.1 | 20,155,000 | 172,900 | 3,548,400 | 20.52 |
| 8/23 | 3,300.0 | -2.4 | 3,328.3 | 17,681,600 | 141,600 | 3,544,600 | 25.03 |
| 8/16 | 3,381.0 | +12.2 | 3,263.1 | 27,311,100 | 832,100 | 3,182,100 | 3.82 |
| 8/9 | 3,013.0 | -1.9 | 2,964.6 | 54,574,100 | 933,100 | 4,055,200 | 4.35 |
| 8/2 | 3,070.0 | -8.7 | 3,384.8 | 31,446,800 | 133,400 | 4,158,600 | 31.17 |
| 7/26 | 3,361.0 | -9.8 | 3,538.2 | 27,435,600 | 173,200 | 3,839,000 | 22.17 |
| 7/19 | 3,726.0 | +0.7 | 3,751.3 | 15,941,100 | 228,000 | 3,840,000 | 16.84 |
| 7/12 | 3,700.0 | -3.7 | 3,824.3 | 34,959,900 | 247,000 | 4,027,900 | 16.31 |
▶︎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
