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
3,287.1
円
(10:25)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,564.0 | 3,582.0 | 3,257.0 | 3,288.0 | -243.0 | -6.9 | 22,182,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,199.9 | 1,215.6 | 1,175.9 | 1,178.3 | -33.0 | -2.7 | 24,363,843 |
| 9/13 | 1,140.6 | 1,212.3 | 1,140.6 | 1,211.3 | +71.4 | +6.3 | 25,070,350 |
| 9/6 | 1,123.6 | 1,141.9 | 1,118.6 | 1,139.9 | +14.3 | +1.3 | 13,178,832 |
| 8/30 | 1,106.9 | 1,127.9 | 1,101.6 | 1,125.6 | -15.3 | -1.3 | 23,739,837 |
| 8/23 | 1,149.3 | 1,163.6 | 1,138.6 | 1,140.9 | -4.0 | -0.4 | 18,134,281 |
| 8/16 | 1,141.3 | 1,154.9 | 1,126.6 | 1,144.9 | +1.0 | +0.1 | 18,581,886 |
| 8/9 | 1,159.9 | 1,161.6 | 1,121.6 | 1,143.9 | -29.7 | -2.5 | 23,519,035 |
| 8/2 | 1,193.6 | 1,203.9 | 1,163.3 | 1,173.6 | -20.0 | -1.7 | 18,180,182 |
| 7/26 | 1,201.3 | 1,212.9 | 1,190.9 | 1,193.6 | -7.3 | -0.6 | 15,688,357 |
| 7/19 | 1,193.9 | 1,204.3 | 1,180.3 | 1,200.9 | +13.0 | +1.1 | 13,588,036 |
| 7/12 | 1,200.6 | 1,208.6 | 1,182.3 | 1,187.9 | -12.7 | -1.1 | 18,302,883 |
| 7/5 | 1,162.9 | 1,201.6 | 1,158.9 | 1,200.6 | +60.7 | +5.3 | 18,109,981 |
| 6/28 | 1,133.6 | 1,154.6 | 1,128.3 | 1,139.9 | -1.0 | -0.1 | 18,017,880 |
| 6/21 | 1,166.6 | 1,178.3 | 1,134.9 | 1,140.9 | -21.0 | -1.8 | 21,851,618 |
| 6/14 | 1,169.3 | 1,187.6 | 1,152.6 | 1,161.9 | -4.4 | -0.4 | 20,530,405 |
| 6/7 | 1,134.9 | 1,171.3 | 1,132.6 | 1,166.3 | +17.7 | +1.5 | 21,882,818 |
| 5/31 | 1,147.3 | 1,161.6 | 1,128.6 | 1,148.6 | -0.7 | -0.1 | 24,443,344 |
| 5/24 | 1,124.3 | 1,179.3 | 1,116.6 | 1,149.3 | +33.7 | +3.0 | 26,123,661 |
| 5/17 | 1,101.3 | 1,120.9 | 1,082.6 | 1,115.6 | +6.0 | +0.5 | 14,645,846 |
| 5/10 | 1,139.3 | 1,147.6 | 1,100.9 | 1,109.6 | -36.3 | -3.2 | 14,753,247 |
| 4/26 | 1,142.3 | 1,150.6 | 1,132.3 | 1,145.9 | +0.6 | +0.1 | 12,481,925 |
| 4/19 | 1,143.9 | 1,163.3 | 1,133.6 | 1,145.3 | +23.7 | +2.1 | 14,689,047 |
| 4/12 | 1,133.6 | 1,134.6 | 1,107.3 | 1,121.6 | -13.3 | -1.2 | 11,308,913 |
| 4/5 | 1,131.6 | 1,144.3 | 1,127.9 | 1,134.9 | +11.6 | +1.0 | 14,494,045 |
| 3/29 | 1,116.6 | 1,145.9 | 1,102.6 | 1,123.3 | -4.6 | -0.4 | 24,344,343 |
| 3/22 | 1,107.9 | 1,143.9 | 1,100.9 | 1,127.9 | +25.3 | +2.3 | 17,274,472 |
| 3/15 | 1,088.3 | 1,113.3 | 1,078.3 | 1,102.6 | +12.3 | +1.1 | 20,458,104 |
| 3/8 | 1,119.9 | 1,119.9 | 1,087.3 | 1,090.3 | -23.0 | -2.1 | 18,580,986 |
| 3/1 | 1,119.6 | 1,123.3 | 1,074.9 | 1,113.3 | ー | ー | 18,612,186 |
▶︎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
