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
3,329.9
円
(12:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,564.0 | 3,582.0 | 3,315.0 | 3,330.0 | -201.0 | -5.7 | 17,474,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,627.0 | 3,700.0 | 3,483.0 | 3,531.0 | -93.0 | -2.6 | 24,650,800 |
| 11/15 | 3,617.0 | 3,720.0 | 3,567.0 | 3,624.0 | -8.0 | -0.2 | 15,708,600 |
| 11/8 | 3,389.0 | 3,729.0 | 3,333.0 | 3,632.0 | +277.0 | +8.3 | 17,170,300 |
| 11/1 | 3,341.0 | 3,500.0 | 3,321.0 | 3,355.0 | -2.0 | -0.1 | 28,702,800 |
| 10/25 | 3,530.0 | 3,531.0 | 3,343.0 | 3,357.0 | -172.0 | -4.9 | 15,094,700 |
| 10/18 | 3,566.0 | 3,585.0 | 3,447.0 | 3,529.0 | +35.0 | +1.0 | 15,751,100 |
| 10/11 | 3,520.0 | 3,544.0 | 3,393.0 | 3,494.0 | +95.0 | +2.8 | 20,795,800 |
| 10/4 | 3,289.0 | 3,424.0 | 3,250.0 | 3,399.0 | +40.0 | +1.2 | 23,921,000 |
| 9/27 | 3,408.0 | 3,418.0 | 3,292.0 | 3,359.0 | +21.0 | +0.6 | 20,563,600 |
| 9/20 | 3,321.0 | 3,391.0 | 3,054.0 | 3,338.0 | +157.0 | +4.9 | 23,171,100 |
| 9/13 | 3,104.0 | 3,295.0 | 3,080.0 | 3,181.0 | -90.0 | -2.8 | 24,145,500 |
| 9/6 | 3,397.0 | 3,498.0 | 3,244.0 | 3,271.0 | -74.0 | -2.2 | 21,940,100 |
| 8/30 | 3,276.0 | 3,388.0 | 3,215.0 | 3,345.0 | +45.0 | +1.4 | 20,155,000 |
| 8/23 | 3,376.0 | 3,405.0 | 3,261.0 | 3,300.0 | -81.0 | -2.4 | 17,681,600 |
| 8/16 | 3,104.0 | 3,390.0 | 3,072.0 | 3,381.0 | +368.0 | +12.2 | 27,311,100 |
| 8/9 | 2,900.0 | 3,214.0 | 2,595.0 | 3,013.0 | -57.0 | -1.9 | 54,574,100 |
| 8/2 | 3,471.0 | 3,607.0 | 3,070.0 | 3,070.0 | -291.0 | -8.7 | 31,446,800 |
| 7/26 | 3,725.0 | 3,759.0 | 3,331.0 | 3,361.0 | -365.0 | -9.8 | 27,435,600 |
| 7/19 | 3,800.0 | 3,809.0 | 3,682.0 | 3,726.0 | +26.0 | +0.7 | 15,941,100 |
| 7/12 | 3,822.0 | 4,018.0 | 3,697.0 | 3,700.0 | -141.0 | -3.7 | 34,959,900 |
| 7/5 | 3,608.0 | 3,882.0 | 3,608.0 | 3,841.0 | +266.0 | +7.4 | 34,672,200 |
| 6/28 | 3,150.0 | 3,584.0 | 3,131.0 | 3,575.0 | +420.0 | +13.3 | 31,824,200 |
| 6/21 | 3,100.0 | 3,202.0 | 3,054.0 | 3,155.0 | +30.0 | +1.0 | 23,157,100 |
| 6/14 | 3,156.0 | 3,229.0 | 3,077.0 | 3,125.0 | -12.0 | -0.4 | 24,963,000 |
| 6/7 | 3,310.0 | 3,392.0 | 3,128.0 | 3,137.0 | -144.0 | -4.4 | 32,251,500 |
| 5/31 | 3,215.0 | 3,427.0 | 3,210.0 | 3,281.0 | +93.0 | +2.9 | 36,860,800 |
| 5/24 | 2,750.0 | 3,265.0 | 2,742.0 | 3,188.0 | +399.0 | +14.3 | 42,447,100 |
| 5/17 | 2,895.0 | 2,919.0 | 2,733.5 | 2,789.0 | -113.5 | -3.9 | 19,684,700 |
| 5/10 | 2,881.0 | 2,949.5 | 2,768.5 | 2,902.5 | +71.5 | +2.5 | 15,943,600 |
| 5/2 | 2,820.0 | 2,846.5 | 2,777.0 | 2,831.0 | +56.0 | +2.0 | 10,439,100 |
▶︎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
