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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,657.7 | 1,741.0 | 1,602.2 | 1,658.8 | +15.5 | +0.9 | 89,433,085 |
| 07/03 | 1,639.9 | 1,667.7 | 1,499.9 | 1,643.3 | +1.1 | +0.1 | 94,636,042 |
| 07/02 | 1,624.4 | 1,796.6 | 1,602.2 | 1,642.2 | +40.0 | +2.5 | 91,010,802 |
| 07/01 | 1,454.4 | 1,691.0 | 1,451.0 | 1,602.2 | +155.6 | +10.8 | 126,307,391 |
| 06/12 | 1,608.8 | 1,608.8 | 1,434.4 | 1,446.6 | -140.0 | -8.8 | 101,490,517 |
| 06/11 | 1,616.6 | 1,634.4 | 1,435.5 | 1,586.6 | -30.0 | -1.9 | 82,347,307 |
| 06/10 | 1,641.0 | 1,733.3 | 1,608.8 | 1,616.6 | -24.4 | -1.5 | 72,499,398 |
| 06/09 | 1,578.8 | 1,676.6 | 1,529.9 | 1,641.0 | +50.0 | +3.1 | 89,871,389 |
| 06/08 | 1,488.8 | 1,609.9 | 1,411.0 | 1,591.0 | +91.1 | +6.1 | 71,730,790 |
| 06/07 | 1,616.6 | 1,616.6 | 1,362.2 | 1,499.9 | -96.7 | -6.1 | 78,199,161 |
| 06/06 | 1,494.4 | 1,596.6 | 1,362.2 | 1,596.6 | +80.0 | +5.3 | 142,845,073 |
| 06/05 | 1,685.5 | 1,808.8 | 1,435.5 | 1,516.6 | -188.9 | -11.1 | 101,951,322 |
| 06/04 | 1,793.3 | 1,882.2 | 1,651.0 | 1,705.5 | -73.3 | -4.1 | 77,673,555 |
| 06/03 | 1,665.5 | 1,806.6 | 1,629.9 | 1,778.8 | +56.6 | +3.3 | 105,717,864 |
| 06/02 | 1,608.8 | 1,737.7 | 1,466.6 | 1,722.2 | +122.3 | +7.6 | 105,950,966 |
| 06/01 | 1,647.7 | 1,668.8 | 1,415.5 | 1,599.9 | -3.4 | -0.2 | 88,850,778 |
| 05/12 | 1,517.7 | 1,721.0 | 1,517.7 | 1,603.3 | +81.1 | +5.3 | 84,423,629 |
| 05/11 | 1,653.3 | 1,716.6 | 1,522.2 | 1,522.2 | -122.2 | -7.4 | 68,722,957 |
| 05/10 | 1,466.6 | 1,645.5 | 1,344.4 | 1,644.4 | +184.5 | +12.6 | 99,600,496 |
| 05/09 | 1,273.3 | 1,514.4 | 1,233.3 | 1,459.9 | +208.9 | +16.7 | 110,387,115 |
| 05/08 | 1,098.8 | 1,318.8 | 1,088.8 | 1,251.0 | +141.1 | +12.7 | 92,703,721 |
| 05/07 | 1,111.0 | 1,154.4 | 1,085.5 | 1,109.9 | 0 | 0.0 | 56,393,721 |
| 05/06 | 1,097.7 | 1,126.6 | 1,071.0 | 1,109.9 | +6.6 | +0.6 | 84,304,828 |
| 05/05 | 1,043.3 | 1,107.7 | 1,027.7 | 1,103.3 | +43.4 | +4.1 | 67,401,742 |
| 05/04 | 1,081.0 | 1,169.9 | 1,019.9 | 1,059.9 | -32.3 | -3.0 | 78,787,767 |
| 05/03 | 1,036.6 | 1,192.2 | 1,031.0 | 1,092.2 | +60.0 | +5.8 | 121,115,233 |
| 05/02 | 1,011.1 | 1,081.0 | 968.8 | 1,032.2 | +22.3 | +2.2 | 89,198,182 |
| 05/01 | 989.9 | 1,048.8 | 962.2 | 1,009.9 | +21.1 | +2.1 | 72,448,998 |
| 04/12 | 975.5 | 1,045.5 | 955.5 | 988.8 | -20.0 | -2.0 | 75,014,926 |
| 04/11 | 965.5 | 1,047.7 | 954.4 | 1,008.8 | +42.2 | +4.4 | 72,021,493 |
▶︎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
