！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
2,907
円
(23:01)
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 |
|---|---|
| 2,896.0 (24/05/07) | 1,500.6 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,896.0 (24/05/07) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,820.0 | 2,949.5 | 2,768.5 | 2,902.5 | +56.0 | +2.0 | 26,031,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,245.6 | 1,268.6 | 1,210.9 | 1,228.6 | -23.3 | -1.9 | 84,017,639 |
| 21/09 | 1,187.3 | 1,314.9 | 1,185.6 | 1,251.9 | +67.0 | +5.7 | 77,336,572 |
| 21/08 | 1,135.3 | 1,206.6 | 1,124.9 | 1,184.9 | +58.3 | +5.2 | 63,776,737 |
| 21/07 | 1,085.6 | 1,145.6 | 1,072.3 | 1,126.6 | +57.3 | +5.4 | 63,898,238 |
| 21/06 | 1,114.6 | 1,162.6 | 1,040.6 | 1,069.3 | -45.0 | -4.0 | 82,194,521 |
| 21/05 | 1,064.9 | 1,130.9 | 1,050.9 | 1,114.3 | +82.7 | +8.0 | 95,276,151 |
| 21/04 | 1,093.3 | 1,100.9 | 1,030.9 | 1,031.6 | -51.3 | -4.7 | 63,984,039 |
| 21/03 | 1,009.6 | 1,152.9 | 1,008.3 | 1,082.9 | +83.0 | +8.3 | 148,124,079 |
| 21/02 | 1,007.3 | 1,091.9 | 999.9 | 999.9 | -1.4 | -0.1 | 91,681,815 |
| 21/01 | 1,037.6 | 1,110.9 | 996.9 | 1,001.3 | -45.6 | -4.4 | 92,103,020 |
| 20/12 | 1,012.3 | 1,071.9 | 999.3 | 1,046.9 | +35.3 | +3.5 | 74,027,539 |
| 20/11 | 949.4 | 1,104.9 | 948.1 | 1,011.6 | +63.5 | +6.7 | 95,334,952 |
| 20/10 | 943.8 | 999.4 | 926.6 | 948.1 | +6.8 | +0.7 | 73,640,235 |
| 20/09 | 971.1 | 1,021.3 | 940.3 | 941.3 | -39.0 | -4.0 | 86,456,063 |
| 20/08 | 884.4 | 1,003.6 | 881.3 | 980.3 | +101.7 | +11.6 | 94,559,144 |
| 20/07 | 977.8 | 1,000.6 | 873.8 | 878.6 | -108.3 | -11.0 | 85,991,959 |
| 20/06 | 1,048.3 | 1,119.3 | 985.1 | 986.9 | -68.0 | -6.5 | 100,750,006 |
| 20/05 | 1,022.3 | 1,056.3 | 942.8 | 1,054.9 | +14.3 | +1.4 | 96,612,365 |
| 20/04 | 993.9 | 1,058.6 | 967.4 | 1,040.6 | +32.3 | +3.2 | 82,213,121 |
| 20/03 | 1,137.9 | 1,159.3 | 863.4 | 1,008.3 | -152.6 | -13.1 | 156,937,267 |
| 20/02 | 1,212.3 | 1,266.6 | 1,146.6 | 1,160.9 | -58.0 | -4.8 | 60,233,701 |
| 20/01 | 1,198.6 | 1,236.9 | 1,184.6 | 1,218.9 | +15.3 | +1.3 | 57,243,572 |
| 19/12 | 1,185.3 | 1,254.3 | 1,168.6 | 1,203.6 | +23.3 | +2.0 | 61,261,512 |
| 19/11 | 1,161.6 | 1,200.3 | 1,144.6 | 1,180.3 | +10.7 | +0.9 | 78,127,680 |
| 19/10 | 1,172.6 | 1,184.9 | 1,107.6 | 1,169.6 | +3.0 | +0.3 | 82,406,623 |
| 19/09 | 1,123.6 | 1,230.6 | 1,118.6 | 1,166.6 | +41.0 | +3.6 | 85,150,450 |
| 19/08 | 1,186.3 | 1,196.3 | 1,101.6 | 1,125.6 | -68.0 | -5.7 | 91,486,513 |
| 19/07 | 1,162.9 | 1,212.9 | 1,158.9 | 1,193.6 | +53.7 | +4.7 | 76,357,962 |
| 19/06 | 1,134.9 | 1,187.6 | 1,128.3 | 1,139.9 | -8.7 | -0.8 | 82,282,721 |
| 19/05 | 1,139.3 | 1,179.3 | 1,082.6 | 1,148.6 | +2.7 | +0.2 | 79,966,098 |
▶︎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