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
3,310
円
(17:27)
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 | 3,300.0 | 3,318.0 | -121.0 | -3.5 | 88,550,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,131.6 | 1,163.3 | 1,107.3 | 1,145.9 | +22.6 | +2.0 | 52,973,929 |
| 19/03 | 1,113.3 | 1,145.9 | 1,078.3 | 1,123.3 | +9.0 | +0.8 | 83,546,334 |
| 19/02 | 1,071.3 | 1,126.6 | 1,053.6 | 1,114.3 | +36.4 | +3.4 | 64,064,740 |
| 19/01 | 1,029.6 | 1,105.3 | 1,016.3 | 1,077.9 | +34.0 | +3.3 | 61,734,916 |
| 18/12 | 1,156.9 | 1,176.3 | 1,000.3 | 1,043.9 | -104.4 | -9.1 | 81,843,217 |
| 18/11 | 1,135.3 | 1,192.6 | 1,105.9 | 1,148.3 | +13.0 | +1.2 | 88,978,188 |
| 18/10 | 1,256.6 | 1,280.3 | 1,114.6 | 1,135.3 | -129.3 | -10.2 | 97,023,669 |
| 18/09 | 1,134.3 | 1,276.6 | 1,070.3 | 1,264.6 | +126.3 | +11.1 | 112,840,727 |
| 18/08 | 1,135.3 | 1,169.3 | 1,115.9 | 1,138.3 | +1.0 | +0.1 | 86,801,367 |
| 18/07 | 1,127.3 | 1,163.6 | 1,113.6 | 1,137.3 | -10.6 | -0.9 | 97,278,671 |
| 18/06 | 1,153.6 | 1,206.3 | 1,130.9 | 1,147.9 | -6.7 | -0.6 | 86,344,762 |
| 18/05 | 1,226.3 | 1,293.9 | 1,140.3 | 1,154.6 | -69.3 | -5.7 | 99,799,896 |
| 18/04 | 1,118.3 | 1,235.9 | 1,103.3 | 1,223.9 | +105.6 | +9.4 | 89,162,690 |
| 18/03 | 1,101.3 | 1,127.9 | 1,059.3 | 1,118.3 | +7.7 | +0.7 | 116,281,161 |
| 18/02 | 1,249.9 | 1,257.9 | 1,093.6 | 1,110.6 | -126.3 | -10.2 | 121,914,617 |
| 18/01 | 1,281.6 | 1,316.3 | 1,236.9 | 1,236.9 | -34.4 | -2.7 | 106,325,862 |
| 17/12 | 1,231.6 | 1,292.9 | 1,174.9 | 1,271.3 | +53.0 | +4.4 | 103,216,030 |
| 17/11 | 1,281.6 | 1,307.9 | 1,141.9 | 1,218.3 | -60.0 | -4.7 | 121,992,318 |
| 17/10 | 1,211.9 | 1,308.3 | 1,172.3 | 1,278.3 | +70.7 | +5.9 | 107,947,678 |
| 17/09 | 1,212.3 | 1,255.9 | 1,149.3 | 1,207.6 | -2.0 | -0.2 | 97,339,272 |
| 17/08 | 1,295.3 | 1,318.3 | 1,204.6 | 1,209.6 | -81.0 | -6.3 | 90,273,601 |
| 17/07 | 1,247.9 | 1,322.3 | 1,245.6 | 1,290.6 | +32.7 | +2.6 | 107,379,772 |
| 17/06 | 1,309.9 | 1,357.6 | 1,246.6 | 1,257.9 | -37.0 | -2.9 | 123,634,534 |
| 17/05 | 1,214.9 | 1,302.3 | 1,171.9 | 1,294.9 | +84.3 | +7.0 | 120,487,503 |
▶︎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
