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
3,324.5
円
(15:19)
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 | 3,300.0 | 3,325.0 | -206.0 | -5.8 | 19,069,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,710.0 | 2,840.0 | 2,697.5 | 2,775.0 | +96.0 | +3.6 | 20,076,600 |
| 4/19 | 2,737.0 | 2,798.5 | 2,581.0 | 2,679.0 | -95.0 | -3.4 | 21,773,200 |
| 4/12 | 2,746.0 | 2,808.0 | 2,731.0 | 2,774.0 | +28.0 | +1.0 | 15,829,000 |
| 4/5 | 2,730.0 | 2,751.5 | 2,602.0 | 2,746.0 | +35.0 | +1.3 | 28,390,000 |
| 3/29 | 2,683.9 | 2,766.0 | 2,609.9 | 2,711.0 | +39.7 | +1.5 | 23,974,246 |
| 3/22 | 2,553.3 | 2,704.3 | 2,544.9 | 2,671.3 | +115.4 | +4.5 | 25,178,351 |
| 3/15 | 2,680.6 | 2,713.9 | 2,483.6 | 2,555.9 | -114.4 | -4.3 | 44,514,144 |
| 3/8 | 2,499.6 | 2,711.6 | 2,490.3 | 2,670.3 | +168.0 | +6.7 | 36,166,861 |
| 3/1 | 2,369.9 | 2,564.3 | 2,357.9 | 2,502.3 | +104.0 | +4.3 | 51,881,018 |
| 2/22 | 2,493.9 | 2,519.6 | 2,384.6 | 2,398.3 | -89.3 | -3.6 | 27,053,070 |
| 2/16 | 2,123.3 | 2,533.6 | 2,122.6 | 2,487.6 | +497.7 | +25.0 | 51,242,012 |
| 2/9 | 2,026.3 | 2,035.3 | 1,980.3 | 1,989.9 | -20.0 | -1.0 | 19,747,997 |
| 2/2 | 2,002.6 | 2,049.3 | 2,002.6 | 2,009.9 | +25.6 | +1.3 | 17,677,376 |
| 1/26 | 1,983.6 | 2,027.9 | 1,979.9 | 1,984.3 | +28.7 | +1.5 | 20,257,702 |
| 1/19 | 1,917.3 | 2,035.9 | 1,917.3 | 1,955.6 | +41.0 | +2.1 | 20,692,107 |
| 1/12 | 1,910.3 | 1,945.3 | 1,880.6 | 1,914.6 | +14.7 | +0.8 | 19,627,696 |
| 1/5 | 1,817.6 | 1,909.3 | 1,804.3 | 1,899.9 | +51.3 | +2.8 | 11,331,413 |
| 12/29 | 1,808.9 | 1,861.3 | 1,780.6 | 1,848.6 | +70.3 | +4.0 | 15,538,355 |
| 12/22 | 1,782.9 | 1,828.3 | 1,750.6 | 1,778.3 | -15.3 | -0.9 | 18,730,687 |
| 12/15 | 1,876.6 | 1,898.9 | 1,792.9 | 1,793.6 | -74.7 | -4.0 | 22,116,221 |
| 12/8 | 1,853.6 | 1,926.6 | 1,838.3 | 1,868.3 | +7.7 | +0.4 | 23,182,431 |
| 12/1 | 1,837.9 | 1,872.9 | 1,812.9 | 1,860.6 | +28.3 | +1.5 | 22,039,720 |
| 11/24 | 1,793.6 | 1,841.3 | 1,786.3 | 1,832.3 | -34.3 | -1.8 | 26,159,961 |
| 11/17 | 1,869.9 | 1,914.3 | 1,837.3 | 1,866.6 | +6.0 | +0.3 | 18,737,887 |
| 11/10 | 1,912.3 | 1,926.3 | 1,799.6 | 1,860.6 | -23.7 | -1.3 | 18,532,385 |
| 11/2 | 1,791.6 | 1,898.3 | 1,784.3 | 1,884.3 | +59.4 | +3.3 | 30,397,503 |
| 10/27 | 1,799.9 | 1,847.9 | 1,768.9 | 1,824.9 | +16.0 | +0.9 | 17,933,579 |
| 10/20 | 1,836.9 | 1,873.9 | 1,807.6 | 1,808.9 | -35.7 | -1.9 | 17,841,778 |
| 10/13 | 1,832.9 | 1,906.3 | 1,832.6 | 1,844.6 | +30.7 | +1.7 | 19,988,000 |
| 10/6 | 1,831.6 | 1,846.6 | 1,751.6 | 1,813.9 | -17.7 | -1.0 | 24,918,249 |
▶︎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
