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
3,328.9
円
(12:59)
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) | 1,750.6 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,018.0 (24/07/11) | 1,804.3 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,391.0 | 3,729.0 | 3,315.0 | 3,330.0 | -109.0 | -3.2 | 78,658,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,353.0 | 3,585.0 | 3,255.0 | 3,439.0 | +109.0 | +3.3 | 94,255,000 |
| 24/09 | 3,397.0 | 3,498.0 | 3,054.0 | 3,330.0 | -15.0 | -0.5 | 96,191,500 |
| 24/08 | 3,525.0 | 3,545.0 | 2,595.0 | 3,345.0 | -237.0 | -6.6 | 135,642,400 |
| 24/07 | 3,608.0 | 4,018.0 | 3,331.0 | 3,582.0 | +7.0 | +0.2 | 128,535,000 |
| 24/06 | 3,310.0 | 3,584.0 | 3,054.0 | 3,575.0 | +294.0 | +9.0 | 112,195,800 |
| 24/05 | 2,820.0 | 3,427.0 | 2,733.5 | 3,281.0 | +434.5 | +15.3 | 120,866,600 |
| 24/04 | 2,730.0 | 2,846.5 | 2,581.0 | 2,846.5 | +135.5 | +5.0 | 90,577,500 |
| 24/03 | 2,470.9 | 2,766.0 | 2,470.9 | 2,711.0 | +241.1 | +9.8 | 146,004,964 |
| 24/02 | 2,033.3 | 2,533.6 | 1,980.3 | 2,469.9 | +420.6 | +20.5 | 139,561,093 |
| 24/01 | 1,817.6 | 2,049.3 | 1,804.3 | 2,049.3 | +200.7 | +10.9 | 83,777,936 |
| 23/12 | 1,861.3 | 1,926.6 | 1,750.6 | 1,848.6 | +4.3 | +0.2 | 82,908,228 |
| 23/11 | 1,885.6 | 1,926.3 | 1,786.3 | 1,844.3 | +13.4 | +0.7 | 91,077,609 |
| 23/10 | 1,831.6 | 1,906.3 | 1,751.6 | 1,830.9 | -0.7 | +0.0 | 102,130,920 |
| 23/09 | 1,748.3 | 1,955.9 | 1,747.9 | 1,831.6 | +85.0 | +4.9 | 100,428,103 |
| 23/08 | 1,768.6 | 1,775.3 | 1,646.6 | 1,746.6 | -17.3 | -1.0 | 97,182,970 |
| 23/07 | 1,708.9 | 1,775.9 | 1,650.6 | 1,763.9 | +65.3 | +3.8 | 83,138,930 |
| 23/06 | 1,591.6 | 1,760.3 | 1,583.9 | 1,698.6 | +99.3 | +6.2 | 112,223,020 |
| 23/05 | 1,499.9 | 1,619.6 | 1,479.3 | 1,599.3 | +117.7 | +7.9 | 94,938,948 |
| 23/04 | 1,382.9 | 1,482.6 | 1,344.3 | 1,481.6 | +113.0 | +8.3 | 81,208,411 |
| 23/03 | 1,478.6 | 1,554.3 | 1,345.9 | 1,368.6 | -115.3 | -7.8 | 110,254,101 |
| 23/02 | 1,399.3 | 1,503.9 | 1,354.9 | 1,483.9 | +97.6 | +7.0 | 70,253,801 |
| 23/01 | 1,396.9 | 1,427.3 | 1,359.3 | 1,386.3 | -21.6 | -1.5 | 66,881,468 |
| 22/12 | 1,353.6 | 1,447.9 | 1,264.6 | 1,407.9 | +41.3 | +3.0 | 133,551,733 |
| 22/11 | 1,325.6 | 1,390.9 | 1,288.6 | 1,366.6 | +53.0 | +4.0 | 82,193,621 |
| 22/10 | 1,282.9 | 1,331.3 | 1,263.6 | 1,313.6 | +35.0 | +2.7 | 70,155,700 |
| 22/09 | 1,378.9 | 1,410.9 | 1,272.3 | 1,278.6 | -108.3 | -7.8 | 78,148,980 |
| 22/08 | 1,444.6 | 1,458.9 | 1,324.3 | 1,386.9 | -52.0 | -3.6 | 91,554,314 |
| 22/07 | 1,401.9 | 1,463.9 | 1,380.9 | 1,438.9 | +53.0 | +3.8 | 81,028,409 |
| 22/06 | 1,381.6 | 1,417.9 | 1,318.3 | 1,385.9 | +21.6 | +1.6 | 94,190,140 |
| 22/05 | 1,283.3 | 1,378.6 | 1,233.6 | 1,364.3 | +70.7 | +5.5 | 97,764,676 |
▶︎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
