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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 986.1 | 1,085.3 | 973.9 | 1,024.6 | +55.2 | +5.7 | 22,351,123 |
| 11/6 | 949.4 | 988.4 | 948.1 | 969.4 | +21.3 | +2.3 | 13,121,231 |
| 10/30 | 989.1 | 998.8 | 945.6 | 948.1 | -45.3 | -4.6 | 14,635,346 |
| 10/23 | 980.1 | 999.4 | 971.6 | 993.4 | +25.6 | +2.7 | 16,064,560 |
| 10/16 | 941.1 | 979.1 | 933.3 | 967.8 | +23.9 | +2.5 | 18,599,586 |
| 10/9 | 949.1 | 973.8 | 938.8 | 943.9 | +11.5 | +1.2 | 19,658,896 |
| 10/2 | 988.3 | 999.9 | 926.6 | 932.4 | -45.7 | -4.7 | 18,761,287 |
| 9/25 | 974.9 | 990.3 | 969.6 | 978.1 | -6.8 | -0.7 | 15,949,959 |
| 9/18 | 1,002.3 | 1,021.3 | 979.9 | 984.9 | -15.4 | -1.5 | 21,930,519 |
| 9/11 | 981.4 | 1,007.6 | 954.4 | 1,000.3 | +25.2 | +2.6 | 21,853,718 |
| 9/4 | 991.3 | 999.6 | 965.3 | 975.1 | -8.7 | -0.9 | 16,996,070 |
| 8/28 | 959.9 | 1,003.6 | 957.9 | 983.8 | +21.2 | +2.2 | 16,764,467 |
| 8/21 | 965.1 | 980.4 | 947.8 | 962.6 | -5.3 | -0.6 | 14,277,143 |
| 8/14 | 928.6 | 979.8 | 928.6 | 967.9 | +22.6 | +2.4 | 24,497,945 |
| 8/7 | 884.4 | 964.3 | 881.3 | 945.3 | +66.7 | +7.6 | 34,665,946 |
| 7/31 | 939.9 | 951.1 | 873.8 | 878.6 | -62.3 | -6.6 | 27,309,273 |
| 7/22 | 965.9 | 966.6 | 940.1 | 940.9 | -22.0 | -2.3 | 14,010,440 |
| 7/17 | 972.1 | 984.8 | 955.6 | 962.9 | +9.8 | +1.0 | 20,890,709 |
| 7/10 | 983.4 | 1,000.6 | 951.8 | 953.1 | -29.8 | -3.0 | 14,562,445 |
| 7/3 | 998.3 | 1,014.9 | 965.1 | 982.9 | -28.0 | -2.8 | 16,937,569 |
| 6/26 | 1,024.9 | 1,035.6 | 996.3 | 1,010.9 | -21.7 | -2.1 | 14,967,749 |
| 6/19 | 1,049.3 | 1,078.3 | 1,022.3 | 1,032.6 | -16.7 | -1.6 | 23,404,734 |
| 6/12 | 1,090.6 | 1,119.3 | 1,029.9 | 1,049.3 | -27.0 | -2.5 | 29,561,395 |
| 6/5 | 1,048.3 | 1,082.6 | 1,035.6 | 1,076.3 | +21.4 | +2.0 | 25,097,651 |
| 5/29 | 987.8 | 1,056.3 | 980.1 | 1,054.9 | +80.0 | +8.2 | 39,330,093 |
| 5/22 | 948.4 | 1,022.9 | 947.3 | 974.9 | +20.0 | +2.1 | 25,126,451 |
| 5/15 | 1,002.3 | 1,012.3 | 942.8 | 954.9 | -32.7 | -3.3 | 19,037,290 |
| 5/8 | 992.8 | 1,004.3 | 967.9 | 987.6 | -13.7 | -1.4 | 9,626,496 |
| 5/1 | 1,016.6 | 1,058.6 | 995.9 | 1,001.3 | -9.0 | -0.9 | 15,112,351 |
| 4/24 | 990.1 | 1,016.3 | 967.4 | 1,010.3 | +6.7 | +0.7 | 16,634,566 |
▶︎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
