！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
2,821
円
(20:35)
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) | 1,479.3 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,846.5 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,820.0 | 2,846.5 | 2,777.0 | 2,831.0 | +56.0 | +2.0 | 13,437,200 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,775.0 | +3.6 | 2,773.3 | 20,076,600 | 133,700 | 1,583,000 | 11.84 |
| 4/19 | 2,679.0 | -3.4 | 2,676.7 | 21,773,200 | 137,400 | 1,614,800 | 11.75 |
| 4/12 | 2,774.0 | +1.0 | 2,768.1 | 15,829,000 | 152,200 | 1,721,900 | 11.31 |
| 4/5 | 2,746.0 | +1.3 | 2,687.5 | 28,390,000 | 179,700 | 1,761,800 | 9.80 |
| 3/29 | 2,711.0 | +1.5 | 2,686.1 | 23,974,246 | 231,800 | 1,674,000 | 7.22 |
| 3/22 | 2,671.3 | +4.5 | 2,629.3 | 25,178,351 | 65,300 | 601,600 | 9.21 |
| 3/15 | 2,555.9 | -4.3 | 2,565.2 | 44,514,144 | 64,600 | 699,000 | 10.82 |
| 3/8 | 2,670.3 | +6.7 | 2,588.1 | 36,166,861 | 116,200 | 673,400 | 5.80 |
| 3/1 | 2,502.3 | +4.3 | 2,449.8 | 51,881,018 | 94,100 | 604,800 | 6.43 |
| 2/22 | 2,398.3 | -3.6 | 2,446.2 | 27,053,070 | 101,600 | 517,400 | 5.09 |
| 2/16 | 2,487.6 | +25.0 | 2,354.9 | 51,242,012 | 144,000 | 499,300 | 3.47 |
| 2/9 | 1,989.9 | -1.0 | 2,006.4 | 19,747,997 | 83,300 | 498,800 | 5.99 |
| 2/2 | 2,009.9 | +1.3 | 2,027.0 | 17,677,376 | 96,100 | 476,900 | 4.96 |
| 1/26 | 1,984.3 | +1.5 | 2,005.5 | 20,257,702 | 102,700 | 431,000 | 4.20 |
| 1/19 | 1,955.6 | +2.1 | 1,968.5 | 20,692,107 | 103,500 | 468,600 | 4.53 |
| 1/12 | 1,914.6 | +0.8 | 1,915.3 | 19,627,696 | 108,200 | 405,700 | 3.75 |
| 1/5 | 1,899.9 | +2.8 | 1,865.2 | 11,331,413 | ー | ー | ー |
| 12/29 | 1,848.6 | +4.0 | 1,814.0 | 15,538,355 | 84,700 | 610,500 | 7.21 |
| 12/22 | 1,778.3 | -0.9 | 1,784.9 | 18,730,687 | 58,700 | 725,400 | 12.36 |
| 12/15 | 1,793.6 | -4.0 | 1,841.7 | 22,116,221 | 70,800 | 616,800 | 8.71 |
| 12/8 | 1,868.3 | +0.4 | 1,886.5 | 23,182,431 | 73,000 | 862,600 | 11.82 |
| 12/1 | 1,860.6 | +1.5 | 1,838.6 | 22,039,720 | 73,000 | 979,200 | 13.41 |
| 11/24 | 1,832.3 | -1.8 | 1,806.5 | 26,159,961 | 67,500 | 1,141,500 | 16.91 |
| 11/17 | 1,866.6 | +0.3 | 1,877.0 | 18,737,887 | 73,800 | 1,089,700 | 14.77 |
| 11/10 | 1,860.6 | -1.3 | 1,863.7 | 18,532,385 | 83,300 | 1,007,000 | 12.09 |
| 11/2 | 1,884.3 | +3.3 | 1,825.1 | 30,397,503 | 94,900 | 944,400 | 9.95 |
| 10/27 | 1,824.9 | +0.9 | 1,810.1 | 17,933,579 | 90,100 | 1,074,000 | 11.92 |
| 10/20 | 1,808.9 | -1.9 | 1,837.6 | 17,841,778 | 100,600 | 1,120,900 | 11.14 |
| 10/13 | 1,844.6 | +1.7 | 1,868.3 | 19,988,000 | 99,800 | 1,102,000 | 11.04 |
| 10/6 | 1,813.9 | -1.0 | 1,797.1 | 24,918,249 | 92,100 | 1,076,900 | 11.69 |
▶︎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