!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
2,783
円
取引時間外
(23:21)
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 |
---|---|
2,840.0 (24/04/24) | 1,449.6 (23/04/28) |
年初来高値 | 年初来安値 |
---|---|
2,840.0 (24/04/24) | 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) |
---|---|---|---|---|---|---|---|
24/04 | 2,730.0 | 2,840.0 | 2,581.0 | 2,775.0 | +64.0 | +2.4 | 89,483,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 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 |
22/04 | 1,313.9 | 1,332.3 | 1,216.9 | 1,293.6 | -32.3 | -2.4 | 68,170,881 |
22/03 | 1,311.6 | 1,417.9 | 1,192.3 | 1,325.9 | +24.3 | +1.9 | 89,178,890 |
22/02 | 1,289.9 | 1,396.6 | 1,262.9 | 1,301.6 | -7.0 | -0.5 | 77,156,570 |
22/01 | 1,196.6 | 1,348.9 | 1,189.3 | 1,308.6 | +125.7 | +10.6 | 76,692,466 |
21/12 | 1,100.6 | 1,203.9 | 1,097.9 | 1,182.9 | +77.6 | +7.0 | 79,154,890 |
21/11 | 1,248.3 | 1,250.6 | 1,100.6 | 1,105.3 | -123.3 | -10.0 | 89,685,895 |
21/10 | 1,245.6 | 1,268.6 | 1,210.9 | 1,228.6 | -23.3 | -1.9 | 84,017,639 |
▶︎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