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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,007.6 | 1,017.3 | 978.6 | 1,003.6 | -12.3 | -1.2 | 16,612,366 |
| 4/10 | 1,005.3 | 1,045.6 | 996.8 | 1,015.9 | +14.0 | +1.4 | 22,003,420 |
| 4/3 | 1,021.3 | 1,044.3 | 973.1 | 1,001.9 | -82.0 | -7.6 | 29,087,690 |
| 3/27 | 900.3 | 1,083.9 | 893.9 | 1,083.9 | +169.1 | +18.5 | 44,958,449 |
| 3/19 | 928.4 | 959.6 | 863.4 | 914.8 | -12.0 | -1.3 | 37,590,375 |
| 3/13 | 1,054.3 | 1,058.9 | 876.6 | 926.8 | -150.8 | -14.0 | 37,290,072 |
| 3/6 | 1,137.9 | 1,159.3 | 1,064.3 | 1,077.6 | -83.3 | -7.2 | 23,353,133 |
| 2/28 | 1,195.9 | 1,222.3 | 1,146.6 | 1,160.9 | -88.4 | -7.1 | 19,450,994 |
| 2/21 | 1,242.6 | 1,254.9 | 1,222.9 | 1,249.3 | -3.6 | -0.3 | 15,368,553 |
| 2/14 | 1,241.3 | 1,254.9 | 1,230.3 | 1,252.9 | +10.0 | +0.8 | 9,942,399 |
| 2/7 | 1,212.3 | 1,266.6 | 1,200.6 | 1,242.9 | +24.0 | +2.0 | 15,471,754 |
| 1/31 | 1,198.9 | 1,236.9 | 1,194.9 | 1,218.9 | +4.6 | +0.4 | 14,479,645 |
| 1/24 | 1,233.6 | 1,236.6 | 1,208.3 | 1,214.3 | -7.3 | -0.6 | 12,194,522 |
| 1/17 | 1,219.6 | 1,230.6 | 1,193.6 | 1,221.6 | -1.7 | -0.1 | 13,191,432 |
| 1/10 | 1,198.6 | 1,231.6 | 1,184.6 | 1,223.3 | +19.7 | +1.6 | 17,377,973 |
| 12/30 | 1,205.6 | 1,208.9 | 1,199.9 | 1,203.6 | -8.3 | -0.7 | 1,879,819 |
| 12/27 | 1,214.6 | 1,219.6 | 1,197.6 | 1,211.9 | -1.4 | -0.1 | 7,974,380 |
| 12/20 | 1,239.9 | 1,249.3 | 1,208.9 | 1,213.3 | -23.6 | -1.9 | 18,244,382 |
| 12/13 | 1,213.3 | 1,254.3 | 1,195.3 | 1,236.9 | +39.3 | +3.3 | 17,881,679 |
| 12/6 | 1,185.3 | 1,201.3 | 1,168.6 | 1,197.6 | +17.3 | +1.5 | 15,281,253 |
| 11/29 | 1,177.6 | 1,200.3 | 1,173.3 | 1,180.3 | +16.4 | +1.4 | 21,008,010 |
| 11/22 | 1,166.9 | 1,186.9 | 1,144.6 | 1,163.9 | -5.0 | -0.4 | 22,926,529 |
| 11/15 | 1,180.6 | 1,190.6 | 1,155.3 | 1,168.9 | -16.0 | -1.4 | 16,175,561 |
| 11/8 | 1,191.6 | 1,197.9 | 1,165.6 | 1,184.9 | +19.0 | +1.6 | 15,691,357 |
| 11/1 | 1,150.3 | 1,176.3 | 1,140.3 | 1,165.9 | +9.6 | +0.8 | 20,749,107 |
| 10/25 | 1,143.6 | 1,161.6 | 1,140.9 | 1,156.3 | +14.7 | +1.3 | 12,308,823 |
| 10/18 | 1,124.9 | 1,163.6 | 1,122.3 | 1,141.6 | +25.0 | +2.2 | 19,147,391 |
| 10/11 | 1,140.9 | 1,154.3 | 1,107.6 | 1,116.6 | -23.0 | -2.0 | 18,452,884 |
| 10/4 | 1,183.9 | 1,186.6 | 1,125.3 | 1,139.6 | -50.7 | -4.3 | 18,613,086 |
| 9/27 | 1,181.3 | 1,230.6 | 1,174.3 | 1,190.3 | +12.0 | +1.0 | 17,998,980 |
▶︎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
