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
(20:28)
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,487.3 | 1,533.9 | 1,477.3 | 1,504.9 | +28.6 | +1.9 | 25,532,355 |
| 2/24 | 1,463.3 | 1,492.6 | 1,460.3 | 1,476.3 | +13.0 | +0.9 | 12,649,626 |
| 2/17 | 1,447.9 | 1,469.9 | 1,416.9 | 1,463.3 | +16.4 | +1.1 | 19,569,195 |
| 2/10 | 1,387.3 | 1,453.6 | 1,372.6 | 1,446.9 | +77.0 | +5.6 | 17,387,274 |
| 2/3 | 1,407.6 | 1,412.9 | 1,354.9 | 1,369.9 | -54.7 | -3.8 | 16,397,564 |
| 1/27 | 1,389.9 | 1,427.3 | 1,384.3 | 1,424.6 | +41.0 | +3.0 | 14,100,741 |
| 1/20 | 1,395.6 | 1,405.9 | 1,365.9 | 1,383.6 | -12.7 | -0.9 | 18,624,486 |
| 1/13 | 1,373.9 | 1,404.9 | 1,359.3 | 1,396.3 | +13.4 | +1.0 | 16,273,062 |
| 1/6 | 1,396.9 | 1,418.3 | 1,381.6 | 1,382.9 | -25.0 | -1.8 | 11,562,715 |
| 12/30 | 1,439.9 | 1,444.9 | 1,391.6 | 1,407.9 | -37.0 | -2.6 | 30,325,503 |
| 12/23 | 1,325.3 | 1,447.9 | 1,324.6 | 1,444.9 | +114.3 | +8.6 | 33,262,532 |
| 12/16 | 1,304.9 | 1,337.6 | 1,296.3 | 1,330.6 | +27.0 | +2.1 | 28,050,580 |
| 12/9 | 1,277.9 | 1,308.6 | 1,264.6 | 1,303.6 | +17.7 | +1.4 | 27,028,170 |
| 12/2 | 1,383.3 | 1,390.9 | 1,278.6 | 1,285.9 | -97.4 | -7.0 | 30,523,505 |
| 11/25 | 1,317.3 | 1,390.3 | 1,288.6 | 1,383.3 | +42.7 | +3.2 | 26,793,568 |
| 11/18 | 1,349.9 | 1,354.3 | 1,300.6 | 1,340.6 | -16.0 | -1.2 | 17,369,273 |
| 11/11 | 1,326.9 | 1,365.3 | 1,318.3 | 1,356.6 | +50.3 | +3.9 | 12,924,429 |
| 11/4 | 1,313.3 | 1,337.3 | 1,297.6 | 1,306.3 | +6.0 | +0.5 | 12,816,428 |
| 10/28 | 1,312.9 | 1,328.3 | 1,295.3 | 1,300.3 | +9.7 | +0.8 | 18,614,286 |
| 10/21 | 1,300.9 | 1,312.6 | 1,285.3 | 1,290.6 | -14.3 | -1.1 | 13,460,234 |
| 10/14 | 1,292.3 | 1,311.6 | 1,266.3 | 1,304.9 | +11.0 | +0.9 | 15,730,357 |
| 10/7 | 1,282.9 | 1,331.3 | 1,263.6 | 1,293.9 | +15.3 | +1.2 | 19,002,190 |
| 9/30 | 1,360.6 | 1,360.9 | 1,272.3 | 1,278.6 | -103.3 | -7.5 | 24,809,048 |
| 9/22 | 1,399.3 | 1,410.9 | 1,376.6 | 1,381.9 | -11.0 | -0.8 | 10,574,506 |
| 9/16 | 1,391.9 | 1,395.3 | 1,365.9 | 1,392.9 | +7.3 | +0.5 | 15,995,560 |
| 9/9 | 1,359.9 | 1,391.3 | 1,355.3 | 1,385.6 | +25.7 | +1.9 | 16,881,469 |
| 9/2 | 1,372.6 | 1,396.6 | 1,356.9 | 1,359.9 | -33.7 | -2.4 | 21,509,015 |
| 8/26 | 1,372.3 | 1,404.6 | 1,370.3 | 1,393.6 | +17.0 | +1.2 | 15,928,959 |
| 8/19 | 1,361.9 | 1,389.9 | 1,342.9 | 1,376.6 | +8.3 | +0.6 | 20,168,001 |
| 8/12 | 1,339.6 | 1,387.6 | 1,324.3 | 1,368.3 | -64.6 | -4.5 | 24,524,645 |
▶︎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
