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
3,314.9
円
(23:43)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,196.6 | 1,274.6 | 1,189.3 | 1,263.6 | +80.7 | +6.8 | 14,683,947 |
| 12/30 | 1,181.6 | 1,203.9 | 1,176.6 | 1,182.9 | +5.6 | +0.5 | 7,734,377 |
| 12/24 | 1,165.3 | 1,196.9 | 1,162.9 | 1,177.3 | -2.0 | -0.2 | 15,223,952 |
| 12/17 | 1,143.3 | 1,188.6 | 1,141.3 | 1,179.3 | +51.7 | +4.6 | 21,162,811 |
| 12/10 | 1,153.3 | 1,161.3 | 1,119.3 | 1,127.6 | -27.0 | -2.3 | 21,981,519 |
| 12/3 | 1,111.6 | 1,154.9 | 1,097.9 | 1,154.6 | +28.7 | +2.6 | 30,091,200 |
| 11/26 | 1,181.9 | 1,188.3 | 1,121.6 | 1,125.9 | -56.4 | -4.8 | 28,165,481 |
| 11/19 | 1,239.9 | 1,247.3 | 1,170.6 | 1,182.3 | -56.3 | -4.6 | 18,912,489 |
| 11/12 | 1,239.6 | 1,244.9 | 1,213.9 | 1,238.6 | +5.3 | +0.4 | 11,712,417 |
| 11/5 | 1,248.3 | 1,250.6 | 1,222.6 | 1,233.3 | +4.7 | +0.4 | 13,856,538 |
| 10/29 | 1,218.6 | 1,247.3 | 1,214.9 | 1,228.6 | -0.7 | -0.1 | 27,270,572 |
| 10/22 | 1,252.6 | 1,262.6 | 1,216.9 | 1,229.3 | -13.6 | -1.1 | 14,113,641 |
| 10/15 | 1,245.6 | 1,268.6 | 1,210.9 | 1,242.9 | -3.7 | -0.3 | 18,335,583 |
| 10/8 | 1,242.3 | 1,253.6 | 1,223.6 | 1,246.6 | +15.3 | +1.2 | 19,939,399 |
| 10/1 | 1,304.9 | 1,312.9 | 1,226.6 | 1,231.3 | -67.0 | -5.2 | 21,152,911 |
| 9/24 | 1,269.9 | 1,301.3 | 1,262.3 | 1,298.3 | +6.4 | +0.5 | 11,204,812 |
| 9/17 | 1,276.6 | 1,314.9 | 1,274.3 | 1,291.9 | +16.3 | +1.3 | 19,934,299 |
| 9/10 | 1,261.3 | 1,277.6 | 1,255.3 | 1,275.6 | +22.7 | +1.8 | 16,540,665 |
| 9/3 | 1,201.3 | 1,264.6 | 1,162.9 | 1,252.9 | +56.6 | +4.7 | 22,380,223 |
| 8/27 | 1,180.9 | 1,206.6 | 1,178.6 | 1,196.3 | +28.7 | +2.5 | 13,575,736 |
| 8/20 | 1,171.6 | 1,174.6 | 1,157.6 | 1,167.6 | -11.0 | -0.9 | 12,689,227 |
| 8/13 | 1,166.6 | 1,184.9 | 1,149.9 | 1,178.6 | +34.0 | +3.0 | 13,433,534 |
| 8/6 | 1,135.3 | 1,156.6 | 1,124.9 | 1,144.6 | +18.0 | +1.6 | 14,560,345 |
| 7/30 | 1,124.3 | 1,145.6 | 1,121.3 | 1,126.6 | +16.3 | +1.5 | 13,262,832 |
| 7/21 | 1,112.9 | 1,125.9 | 1,092.9 | 1,110.3 | -8.3 | -0.7 | 9,261,092 |
| 7/16 | 1,115.3 | 1,132.6 | 1,100.3 | 1,118.6 | +35.7 | +3.3 | 15,043,650 |
| 7/9 | 1,094.3 | 1,119.3 | 1,072.3 | 1,082.9 | -23.7 | -2.1 | 17,326,973 |
| 7/2 | 1,090.6 | 1,111.9 | 1,059.3 | 1,106.6 | +28.0 | +2.6 | 18,457,684 |
| 6/25 | 1,048.9 | 1,081.3 | 1,040.6 | 1,078.6 | +9.7 | +0.9 | 18,760,387 |
| 6/18 | 1,117.3 | 1,120.3 | 1,066.9 | 1,068.9 | -42.0 | -3.8 | 21,499,715 |
▶︎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
