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
3,314.9
円
(23:43)
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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 831.6 | 836.6 | 683.3 | 723.3 | -101.6 | -12.3 | 117,036,268 |
| 09/09 | 883.3 | 901.6 | 809.9 | 824.9 | -50.0 | -5.7 | 64,001,739 |
| 09/08 | 821.6 | 914.9 | 801.6 | 874.9 | +65.0 | +8.0 | 86,183,660 |
| 09/07 | 846.6 | 868.3 | 761.6 | 809.9 | -35.0 | -4.1 | 97,457,773 |
| 09/06 | 916.6 | 971.6 | 823.3 | 844.9 | -85.0 | -9.1 | 109,626,194 |
| 09/05 | 878.3 | 1,019.9 | 849.9 | 929.9 | +38.3 | +4.3 | 91,794,016 |
| 09/04 | 783.3 | 933.3 | 764.9 | 891.6 | +133.3 | +17.6 | 104,798,246 |
| 09/03 | 749.9 | 889.9 | 588.3 | 758.3 | -31.6 | -4.0 | 156,875,166 |
| 09/02 | 768.3 | 853.3 | 701.6 | 789.9 | -5.0 | -0.6 | 89,109,890 |
| 09/01 | 946.6 | 948.3 | 723.3 | 794.9 | -133.4 | -14.4 | 95,612,455 |
| 08/12 | 783.3 | 968.3 | 678.3 | 928.3 | +171.7 | +22.7 | 113,399,332 |
| 08/11 | 984.9 | 1,089.9 | 544.9 | 756.6 | -135.0 | -15.1 | 104,598,744 |
| 08/10 | 1,179.9 | 1,266.6 | 738.3 | 891.6 | -271.7 | -23.4 | 180,638,103 |
| 08/09 | 1,169.9 | 1,286.6 | 991.6 | 1,163.3 | -40.0 | -3.3 | 110,285,301 |
| 08/08 | 1,163.3 | 1,213.3 | 1,039.9 | 1,203.3 | +3.4 | +0.3 | 79,450,393 |
| 08/07 | 1,203.3 | 1,296.6 | 1,109.9 | 1,199.9 | -20.0 | -1.6 | 99,911,497 |
| 08/06 | 1,389.9 | 1,496.6 | 1,203.3 | 1,219.9 | -163.4 | -11.8 | 90,760,206 |
| 08/05 | 1,366.6 | 1,499.9 | 1,296.6 | 1,383.3 | +3.4 | +0.3 | 82,760,626 |
| 08/04 | 1,136.6 | 1,426.6 | 1,133.3 | 1,379.9 | +261.1 | +23.3 | 117,441,873 |
| 08/03 | 1,174.4 | 1,289.9 | 1,093.3 | 1,118.8 | -122.2 | -9.9 | 107,368,482 |
| 08/02 | 1,199.9 | 1,286.6 | 1,082.2 | 1,241.0 | +18.8 | +1.5 | 117,283,891 |
| 08/01 | 1,208.8 | 1,261.0 | 1,023.3 | 1,222.2 | +13.4 | +1.1 | 117,545,794 |
| 07/12 | 1,351.0 | 1,435.5 | 1,196.6 | 1,208.8 | -130.0 | -9.7 | 116,955,388 |
| 07/11 | 1,479.9 | 1,494.4 | 1,214.4 | 1,338.8 | -118.9 | -8.2 | 118,907,509 |
| 07/10 | 1,516.6 | 1,618.8 | 1,383.3 | 1,457.7 | -41.1 | -2.7 | 82,857,612 |
| 07/09 | 1,453.3 | 1,578.8 | 1,249.9 | 1,498.8 | +47.8 | +3.3 | 90,527,497 |
| 07/08 | 1,505.5 | 1,691.0 | 1,303.3 | 1,451.0 | -82.3 | -5.4 | 116,909,487 |
| 07/07 | 1,751.0 | 1,768.8 | 1,474.4 | 1,533.3 | -224.4 | -12.8 | 103,894,444 |
| 07/06 | 1,707.7 | 1,919.9 | 1,681.0 | 1,757.7 | +68.9 | +4.1 | 108,653,696 |
| 07/05 | 1,662.2 | 1,756.6 | 1,613.3 | 1,688.8 | +30.0 | +1.8 | 83,317,517 |
▶︎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
