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
3,305
円
(22:59)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,444.6 | 1,458.9 | 1,414.9 | 1,432.9 | -6.0 | -0.4 | 19,312,093 |
| 7/29 | 1,449.6 | 1,463.9 | 1,431.3 | 1,438.9 | +2.3 | +0.2 | 16,953,169 |
| 7/22 | 1,420.3 | 1,450.3 | 1,416.6 | 1,436.6 | +23.3 | +1.7 | 15,316,053 |
| 7/15 | 1,436.6 | 1,462.3 | 1,393.6 | 1,413.3 | -5.6 | -0.4 | 18,688,387 |
| 7/8 | 1,401.3 | 1,443.9 | 1,380.9 | 1,418.9 | +21.6 | +1.6 | 26,402,364 |
| 7/1 | 1,378.6 | 1,417.9 | 1,354.9 | 1,397.3 | +37.7 | +2.8 | 22,722,527 |
| 6/24 | 1,333.6 | 1,395.3 | 1,318.3 | 1,359.6 | +14.3 | +1.1 | 19,730,597 |
| 6/17 | 1,355.6 | 1,385.9 | 1,329.9 | 1,345.3 | -26.3 | -1.9 | 24,608,046 |
| 6/10 | 1,373.9 | 1,398.6 | 1,360.3 | 1,371.6 | -1.7 | -0.1 | 17,800,378 |
| 6/3 | 1,342.9 | 1,405.9 | 1,333.6 | 1,373.3 | +33.7 | +2.5 | 35,008,850 |
| 5/27 | 1,270.3 | 1,360.6 | 1,263.6 | 1,339.6 | +90.3 | +7.2 | 31,681,816 |
| 5/20 | 1,269.6 | 1,287.9 | 1,233.6 | 1,249.3 | -23.6 | -1.9 | 20,199,802 |
| 5/13 | 1,312.9 | 1,317.9 | 1,248.3 | 1,272.9 | -37.4 | -2.9 | 17,833,678 |
| 5/6 | 1,283.3 | 1,321.3 | 1,279.3 | 1,310.3 | +16.7 | +1.3 | 6,037,560 |
| 4/28 | 1,252.6 | 1,296.3 | 1,247.6 | 1,293.6 | +12.3 | +1.0 | 12,446,224 |
| 4/22 | 1,269.9 | 1,293.6 | 1,253.9 | 1,281.3 | +11.4 | +0.9 | 16,666,366 |
| 4/15 | 1,232.3 | 1,274.9 | 1,231.6 | 1,269.9 | +40.0 | +3.3 | 19,849,398 |
| 4/8 | 1,326.6 | 1,326.6 | 1,216.9 | 1,229.9 | -94.4 | -7.1 | 16,594,666 |
| 4/1 | 1,411.9 | 1,416.3 | 1,307.6 | 1,324.3 | -66.6 | -4.8 | 13,690,337 |
| 3/25 | 1,366.6 | 1,417.9 | 1,364.3 | 1,390.9 | +36.6 | +2.7 | 14,843,848 |
| 3/18 | 1,264.6 | 1,357.9 | 1,264.6 | 1,354.3 | +90.4 | +7.2 | 30,318,303 |
| 3/11 | 1,226.6 | 1,272.6 | 1,192.3 | 1,263.9 | -4.7 | -0.4 | 18,697,987 |
| 3/4 | 1,277.9 | 1,318.9 | 1,248.6 | 1,268.6 | -2.3 | -0.2 | 19,767,497 |
| 2/25 | 1,318.6 | 1,337.6 | 1,262.9 | 1,270.9 | -60.0 | -4.5 | 14,830,648 |
| 2/18 | 1,376.9 | 1,396.6 | 1,304.9 | 1,330.9 | -49.7 | -3.6 | 24,189,842 |
| 2/10 | 1,344.9 | 1,395.9 | 1,342.6 | 1,380.6 | +41.0 | +3.1 | 16,212,162 |
| 2/4 | 1,306.9 | 1,347.6 | 1,284.3 | 1,339.6 | +12.7 | +1.0 | 20,634,206 |
| 1/28 | 1,305.6 | 1,334.3 | 1,289.9 | 1,326.9 | +16.0 | +1.2 | 21,695,017 |
| 1/21 | 1,331.6 | 1,348.9 | 1,292.9 | 1,310.9 | -16.4 | -1.2 | 18,301,683 |
| 1/14 | 1,273.3 | 1,328.6 | 1,263.3 | 1,327.3 | +63.7 | +5.0 | 17,776,677 |
▶︎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
