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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,032.2 | 1,077.7 | 949.9 | 966.6 | -43.3 | -4.3 | 58,773,347 |
| 04/09 | 1,089.9 | 1,128.8 | 1,005.5 | 1,009.9 | -65.6 | -6.1 | 64,865,514 |
| 04/08 | 1,122.2 | 1,131.0 | 975.5 | 1,075.5 | -68.9 | -6.0 | 53,000,683 |
| 04/07 | 1,149.9 | 1,169.9 | 1,051.0 | 1,144.4 | +5.6 | +0.5 | 54,079,795 |
| 04/06 | 1,095.5 | 1,204.4 | 1,051.0 | 1,138.8 | +54.4 | +5.0 | 66,179,529 |
| 04/05 | 1,166.6 | 1,171.0 | 946.6 | 1,084.4 | -70.0 | -6.1 | 69,304,363 |
| 04/04 | 1,221.0 | 1,317.7 | 1,112.2 | 1,154.4 | -76.6 | -6.2 | 75,019,426 |
| 04/03 | 1,094.4 | 1,283.3 | 1,069.9 | 1,231.0 | +164.4 | +15.4 | 108,633,896 |
| 04/02 | 969.9 | 1,075.5 | 965.5 | 1,066.6 | +97.8 | +10.1 | 75,743,934 |
| 04/01 | 997.7 | 1,008.8 | 913.3 | 968.8 | -8.9 | -0.9 | 71,170,084 |
| 03/12 | 863.3 | 997.7 | 858.8 | 977.7 | +70.0 | +7.7 | 86,148,948 |
| 03/11 | 1,017.7 | 1,033.3 | 893.3 | 907.7 | -98.9 | -9.8 | 73,115,905 |
| 03/10 | 902.2 | 1,052.2 | 892.2 | 1,006.6 | +104.4 | +11.6 | 108,986,700 |
| 03/09 | 766.6 | 941.1 | 766.6 | 902.2 | +127.8 | +16.5 | 116,075,178 |
| 03/08 | 697.7 | 806.6 | 636.6 | 774.4 | +86.7 | +12.6 | 81,970,202 |
| 03/07 | 624.4 | 714.4 | 618.8 | 687.7 | +68.9 | +11.1 | 76,392,841 |
| 03/06 | 602.2 | 627.7 | 579.9 | 618.8 | +21.1 | +3.5 | 57,982,238 |
| 03/05 | 622.2 | 629.9 | 575.5 | 597.7 | -24.5 | -3.9 | 49,079,340 |
| 03/04 | 571.1 | 624.4 | 563.3 | 622.2 | +57.8 | +10.2 | 46,400,911 |
| 03/03 | 582.2 | 617.7 | 552.2 | 564.4 | -51.1 | -8.3 | 48,730,136 |
| 03/02 | 634.4 | 669.9 | 606.6 | 615.5 | -17.8 | -2.8 | 49,438,444 |
| 03/01 | 609.9 | 643.3 | 582.2 | 633.3 | +26.7 | +4.4 | 49,368,243 |
| 02/12 | 588.8 | 609.9 | 557.7 | 606.6 | +14.4 | +2.4 | 62,644,290 |
| 02/11 | 572.2 | 594.4 | 523.3 | 592.2 | +26.7 | +4.7 | 51,692,069 |
| 02/10 | 623.3 | 635.5 | 559.9 | 565.5 | -68.9 | -10.9 | 57,384,632 |
| 02/09 | 661.1 | 662.2 | 602.2 | 634.4 | -22.2 | -3.4 | 55,084,206 |
| 02/08 | 637.7 | 721.1 | 631.1 | 656.6 | +18.9 | +3.0 | 61,268,174 |
| 02/07 | 701.1 | 719.9 | 631.1 | 637.7 | -78.9 | -11.0 | 63,812,503 |
| 02/06 | 782.2 | 784.4 | 683.3 | 716.6 | -57.8 | -7.5 | 49,224,242 |
| 02/05 | 704.4 | 784.4 | 704.4 | 774.4 | +72.2 | +10.3 | 50,822,660 |
▶︎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
