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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,141.6 | 1,162.6 | 1,097.6 | 1,110.9 | -24.0 | -2.1 | 19,950,199 |
| 6/4 | 1,120.9 | 1,138.9 | 1,106.6 | 1,134.9 | +9.3 | +0.8 | 15,881,259 |
| 5/28 | 1,113.9 | 1,125.9 | 1,066.6 | 1,125.6 | +11.7 | +1.1 | 38,189,481 |
| 5/21 | 1,104.3 | 1,130.9 | 1,089.6 | 1,113.9 | +2.3 | +0.2 | 27,813,878 |
| 5/14 | 1,084.3 | 1,113.3 | 1,069.3 | 1,111.6 | +27.3 | +2.5 | 16,863,168 |
| 5/7 | 1,064.9 | 1,084.3 | 1,050.9 | 1,084.3 | +52.7 | +5.1 | 9,058,590 |
| 4/30 | 1,050.3 | 1,051.3 | 1,030.9 | 1,031.6 | -17.0 | -1.6 | 13,591,936 |
| 4/23 | 1,078.9 | 1,078.9 | 1,033.9 | 1,048.6 | -31.0 | -2.9 | 12,929,229 |
| 4/16 | 1,064.3 | 1,084.9 | 1,050.6 | 1,079.6 | +18.0 | +1.7 | 15,021,750 |
| 4/9 | 1,072.9 | 1,084.6 | 1,057.6 | 1,061.6 | -8.0 | -0.8 | 14,981,550 |
| 4/2 | 1,139.9 | 1,142.6 | 1,065.6 | 1,069.6 | -64.7 | -5.7 | 24,022,440 |
| 3/26 | 1,131.9 | 1,152.9 | 1,098.9 | 1,134.3 | +6.0 | +0.5 | 28,736,387 |
| 3/19 | 1,061.9 | 1,151.3 | 1,061.6 | 1,128.3 | +75.4 | +7.2 | 45,332,253 |
| 3/12 | 1,045.6 | 1,075.3 | 1,040.3 | 1,052.9 | +24.0 | +2.3 | 32,924,729 |
| 3/5 | 1,009.6 | 1,039.3 | 1,008.3 | 1,028.9 | +29.0 | +2.9 | 24,567,845 |
| 2/26 | 1,049.6 | 1,056.3 | 999.9 | 999.9 | -35.0 | -3.4 | 22,849,728 |
| 2/19 | 1,076.3 | 1,077.9 | 1,032.3 | 1,034.9 | -40.7 | -3.8 | 23,251,432 |
| 2/12 | 1,050.6 | 1,091.9 | 1,048.6 | 1,075.6 | +29.7 | +2.8 | 21,121,411 |
| 2/5 | 1,007.3 | 1,053.6 | 1,000.6 | 1,045.9 | +44.6 | +4.5 | 24,459,244 |
| 1/29 | 1,043.9 | 1,051.6 | 996.9 | 1,001.3 | -43.6 | -4.2 | 34,497,644 |
| 1/22 | 1,088.6 | 1,095.3 | 1,039.9 | 1,044.9 | -49.0 | -4.5 | 17,991,180 |
| 1/15 | 1,101.9 | 1,110.9 | 1,066.6 | 1,093.9 | -14.7 | -1.3 | 17,875,078 |
| 1/8 | 1,037.6 | 1,110.9 | 1,022.6 | 1,108.6 | +61.7 | +5.9 | 21,739,117 |
| 12/30 | 1,023.6 | 1,056.6 | 1,014.9 | 1,046.9 | +26.3 | +2.6 | 8,520,685 |
| 12/25 | 1,015.6 | 1,027.9 | 999.3 | 1,020.6 | +2.7 | +0.3 | 15,911,859 |
| 12/18 | 1,059.9 | 1,071.9 | 1,015.9 | 1,017.9 | -36.0 | -3.4 | 17,308,073 |
| 12/11 | 1,062.9 | 1,071.9 | 1,037.9 | 1,053.9 | +12.6 | +1.2 | 14,769,147 |
| 12/4 | 1,045.6 | 1,058.3 | 1,006.3 | 1,041.3 | -11.0 | -1.1 | 27,131,671 |
| 11/27 | 1,080.9 | 1,092.6 | 1,036.9 | 1,052.3 | -4.0 | -0.4 | 21,801,218 |
| 11/20 | 1,037.9 | 1,104.9 | 1,033.3 | 1,056.3 | +31.7 | +3.1 | 28,447,484 |
▶︎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
