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
3,090.5
円
(23:51)
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 |
|---|---|
| 3,427.0 (24/05/29) | 1,646.6 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,427.0 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,310.0 | 3,392.0 | 3,077.0 | 3,125.0 | -156.0 | -4.8 | 63,711,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,061.6 | 1,196.3 | 939.4 | 1,182.9 | +142.3 | +13.7 | 117,633,274 |
| 16/10 | 934.9 | 1,043.3 | 917.3 | 1,040.6 | +110.8 | +11.9 | 99,380,792 |
| 16/09 | 980.6 | 1,031.6 | 910.9 | 929.8 | -54.3 | -5.5 | 104,401,642 |
| 16/08 | 985.4 | 1,031.6 | 910.3 | 984.1 | -17.8 | -1.8 | 102,656,825 |
| 16/07 | 878.9 | 1,004.6 | 808.3 | 1,001.9 | +128.1 | +14.7 | 123,509,433 |
| 16/06 | 1,041.3 | 1,062.3 | 789.9 | 873.8 | -180.1 | -17.1 | 129,652,594 |
| 16/05 | 940.6 | 1,059.6 | 934.6 | 1,053.9 | +64.5 | +6.5 | 86,613,565 |
| 16/04 | 1,037.9 | 1,089.3 | 934.4 | 989.4 | -55.9 | -5.4 | 109,945,698 |
| 16/03 | 1,021.6 | 1,114.9 | 981.4 | 1,045.3 | +21.0 | +2.1 | 126,376,862 |
| 16/02 | 1,086.6 | 1,111.9 | 833.3 | 1,024.3 | -50.6 | -4.7 | 136,161,459 |
| 16/01 | 1,174.3 | 1,192.9 | 960.3 | 1,074.9 | -115.0 | -9.7 | 99,786,696 |
| 15/12 | 1,164.3 | 1,203.3 | 1,095.6 | 1,189.9 | +32.6 | +2.8 | 98,358,382 |
| 15/11 | 1,176.6 | 1,288.3 | 1,156.6 | 1,157.3 | -40.0 | -3.3 | 96,563,464 |
| 15/10 | 1,074.9 | 1,251.9 | 1,054.3 | 1,197.3 | +133.0 | +12.5 | 106,349,862 |
| 15/09 | 1,263.4 | 1,298.8 | 1,025.3 | 1,064.3 | -211.0 | -16.6 | 142,701,825 |
| 15/08 | 1,299.9 | 1,473.1 | 1,156.3 | 1,275.3 | -27.0 | -2.1 | 166,768,965 |
| 15/07 | 1,283.9 | 1,329.8 | 1,154.9 | 1,302.3 | +31.4 | +2.5 | 91,183,210 |
| 15/06 | 1,287.8 | 1,348.6 | 1,217.3 | 1,270.9 | -17.4 | -1.4 | 150,517,503 |
| 15/05 | 1,150.1 | 1,307.3 | 1,129.1 | 1,288.3 | +140.9 | +12.3 | 124,509,043 |
| 15/04 | 1,114.6 | 1,178.4 | 1,083.6 | 1,147.4 | +24.1 | +2.2 | 100,545,404 |
| 15/03 | 1,099.8 | 1,182.3 | 1,086.6 | 1,123.3 | +22.4 | +2.0 | 122,773,526 |
| 15/02 | 951.9 | 1,108.8 | 944.1 | 1,100.9 | +137.8 | +14.3 | 109,186,990 |
| 15/01 | 958.8 | 985.9 | 880.6 | 963.1 | +3.0 | +0.3 | 109,922,297 |
| 14/12 | 928.3 | 987.9 | 916.1 | 960.1 | +36.5 | +4.0 | 124,937,147 |
| 14/11 | 838.6 | 925.4 | 806.6 | 923.6 | +137.8 | +17.5 | 138,194,280 |
| 14/10 | 795.8 | 797.8 | 694.6 | 785.8 | -11.6 | -1.5 | 136,231,660 |
| 14/09 | 781.9 | 831.9 | 778.4 | 797.4 | +15.3 | +2.0 | 84,896,048 |
| 14/08 | 783.1 | 809.4 | 726.6 | 782.1 | -11.0 | -1.4 | 80,671,705 |
| 14/07 | 823.3 | 827.9 | 758.3 | 793.1 | -22.5 | -2.8 | 92,674,525 |
| 14/06 | 808.3 | 865.3 | 802.6 | 815.6 | +12.3 | +1.5 | 136,393,962 |
▶︎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