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
3,310
円
(17:27)
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 | 3,318.0 | -213.0 | -6.0 | 27,381,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,929.9 | 1,941.3 | 1,816.9 | 1,831.6 | -96.3 | -5.0 | 26,706,867 |
| 9/22 | 1,896.3 | 1,955.9 | 1,893.9 | 1,927.9 | +29.3 | +1.5 | 22,074,820 |
| 9/15 | 1,836.3 | 1,938.9 | 1,824.3 | 1,898.6 | +77.3 | +4.2 | 25,124,651 |
| 9/8 | 1,776.6 | 1,864.6 | 1,764.9 | 1,821.3 | +44.7 | +2.5 | 22,006,120 |
| 9/1 | 1,721.9 | 1,783.9 | 1,720.9 | 1,776.6 | +64.3 | +3.8 | 22,317,823 |
| 8/25 | 1,711.6 | 1,736.3 | 1,696.9 | 1,712.3 | +8.0 | +0.5 | 14,916,449 |
| 8/18 | 1,733.9 | 1,744.6 | 1,687.9 | 1,704.3 | -29.6 | -1.7 | 19,901,599 |
| 8/10 | 1,669.9 | 1,743.6 | 1,667.3 | 1,733.9 | +60.6 | +3.6 | 21,178,111 |
| 8/4 | 1,765.9 | 1,775.3 | 1,646.6 | 1,673.3 | -75.0 | -4.3 | 28,618,186 |
| 7/28 | 1,710.6 | 1,750.9 | 1,691.6 | 1,748.3 | +40.0 | +2.3 | 22,738,727 |
| 7/21 | 1,679.9 | 1,722.6 | 1,675.9 | 1,708.3 | +35.7 | +2.1 | 12,680,827 |
| 7/14 | 1,741.9 | 1,749.3 | 1,650.6 | 1,672.6 | -69.3 | -4.0 | 21,085,411 |
| 7/7 | 1,708.9 | 1,775.9 | 1,707.6 | 1,741.9 | +43.3 | +2.6 | 21,400,414 |
| 6/30 | 1,707.9 | 1,727.9 | 1,689.9 | 1,698.6 | -13.3 | -0.8 | 18,305,283 |
| 6/23 | 1,738.6 | 1,760.3 | 1,659.3 | 1,711.9 | -16.0 | -0.9 | 29,497,794 |
| 6/16 | 1,733.6 | 1,754.3 | 1,710.6 | 1,727.9 | +9.0 | +0.5 | 26,178,561 |
| 6/9 | 1,641.3 | 1,727.9 | 1,632.9 | 1,718.9 | +95.6 | +5.9 | 29,097,291 |
| 6/2 | 1,584.9 | 1,647.6 | 1,581.6 | 1,623.3 | +50.0 | +3.2 | 32,535,625 |
| 5/26 | 1,594.9 | 1,619.6 | 1,572.6 | 1,573.3 | +1.7 | +0.1 | 28,378,483 |
| 5/19 | 1,530.3 | 1,580.6 | 1,523.6 | 1,571.6 | +63.7 | +4.2 | 22,903,129 |
| 5/12 | 1,485.9 | 1,535.3 | 1,479.3 | 1,507.9 | +16.3 | +1.1 | 15,218,552 |
| 5/2 | 1,499.9 | 1,510.3 | 1,480.6 | 1,491.6 | +10.0 | +0.7 | 5,047,250 |
| 4/28 | 1,469.6 | 1,482.6 | 1,426.6 | 1,481.6 | +19.3 | +1.3 | 19,112,591 |
| 4/21 | 1,439.9 | 1,481.9 | 1,430.6 | 1,462.3 | +36.4 | +2.6 | 23,591,936 |
| 4/14 | 1,369.3 | 1,440.9 | 1,369.3 | 1,425.9 | +68.0 | +5.0 | 20,272,402 |
| 4/7 | 1,382.9 | 1,388.9 | 1,344.3 | 1,357.9 | -10.7 | -0.8 | 18,231,482 |
| 3/31 | 1,384.9 | 1,401.3 | 1,345.9 | 1,368.6 | +1.0 | +0.1 | 23,273,632 |
| 3/24 | 1,359.3 | 1,405.9 | 1,348.9 | 1,367.6 | -5.7 | -0.4 | 17,361,173 |
| 3/17 | 1,473.6 | 1,473.9 | 1,363.3 | 1,373.3 | -128.6 | -8.6 | 33,400,833 |
| 3/10 | 1,505.9 | 1,554.3 | 1,495.6 | 1,501.9 | -3.0 | -0.2 | 21,256,712 |
▶︎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
