！決算発表予定日 2024/05/20
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
2,804
円
取引時間外
(23:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,846.5 (24/04/30) | 1,479.3 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,846.5 (24/04/30) | 1,804.3 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,817.6 | 2,846.5 | 1,804.3 | 2,831.0 | +982.4 | +53.1 | 468,849,994 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,396.9 | 1,955.9 | 1,344.3 | 1,848.6 | +440.7 | +31.3 | 1,092,626,509 |
| 2022 | 1,196.6 | 1,463.9 | 1,189.3 | 1,407.9 | +225.0 | +19.0 | 1,039,786,381 |
| 2021 | 1,037.6 | 1,314.9 | 996.9 | 1,182.9 | +136.0 | +13.0 | 1,031,233,596 |
| 2020 | 1,198.6 | 1,266.6 | 863.4 | 1,046.9 | -156.7 | -13.0 | 1,063,999,923 |
| 2019 | 1,029.6 | 1,254.3 | 1,016.3 | 1,203.6 | +159.7 | +15.3 | 899,359,479 |
| 2018 | 1,281.6 | 1,316.3 | 1,000.3 | 1,043.9 | -227.4 | -17.9 | 1,184,594,827 |
| 2017 | 1,234.9 | 1,357.6 | 1,138.9 | 1,271.3 | +63.4 | +5.3 | 1,241,158,591 |
| 2016 | 1,174.3 | 1,291.9 | 789.9 | 1,207.9 | +18.0 | +1.5 | 1,349,446,773 |
| 2015 | 958.8 | 1,473.1 | 880.6 | 1,189.9 | +229.8 | +23.9 | 1,419,380,471 |
| 2014 | 932.9 | 987.9 | 694.6 | 960.1 | +19.5 | +2.1 | 1,308,648,465 |
| 2013 | 581.3 | 1,054.9 | 570.6 | 940.6 | +372.3 | +65.5 | 1,553,420,609 |
| 2012 | 480.6 | 603.3 | 381.3 | 568.3 | +93.0 | +19.6 | 1,489,616,572 |
| 2011 | 689.6 | 767.6 | 460.6 | 475.3 | -203.0 | -29.9 | 1,254,454,424 |
| 2010 | 798.3 | 943.9 | 588.6 | 678.3 | -110.0 | -14.0 | 1,327,755,956 |
| 2009 | 946.6 | 1,019.9 | 588.3 | 788.3 | -140.0 | -15.1 | 1,201,782,898 |
| 2008 | 1,208.8 | 1,499.9 | 544.9 | 928.3 | -280.5 | -23.2 | 1,321,444,244 |
| 2007 | 1,454.4 | 1,919.9 | 1,196.6 | 1,208.8 | -237.8 | -16.4 | 1,223,410,468 |
| 2006 | 1,647.7 | 1,882.2 | 1,362.2 | 1,446.6 | -156.7 | -9.8 | 1,119,128,120 |
| 2005 | 989.9 | 1,721.0 | 962.2 | 1,603.3 | +614.5 | +62.2 | 1,025,488,390 |
| 2004 | 997.7 | 1,317.7 | 913.3 | 988.8 | +11.1 | +1.1 | 843,806,989 |
| 2003 | 609.9 | 1,052.2 | 552.2 | 977.7 | +371.1 | +61.2 | 843,689,088 |
| 2002 | 691.1 | 784.4 | 523.3 | 606.6 | -76.7 | -11.2 | 639,975,445 |
| 2001 | 727.7 | 841.1 | 636.6 | 683.3 | -44.4 | -6.1 | 486,821,659 |
| 2000 | 662.2 | 753.3 | 472.2 | 727.7 | +54.4 | +8.1 | 301,235,116 |
| 1999 | 649.9 | 849.9 | 597.7 | 673.3 | +12.2 | +1.9 | 310,826,522 |
| 1998 | 749.9 | 894.4 | 561.1 | 661.1 | -78.8 | -10.7 | 205,826,866 |
| 1997 | 692.2 | 949.9 | 611.1 | 739.9 | +47.7 | +6.9 | 178,578,166 |
| 1996 | 842.2 | 994.4 | 629.9 | 692.2 | -125.5 | -15.4 | 165,823,226 |
| 1995 | 833.3 | 854.4 | 611.1 | 817.7 | -18.9 | -2.3 | 146,927,518 |
| 1994 | 863.3 | 988.8 | 766.6 | 836.6 | -30.0 | -3.5 | 123,763,063 |
▶︎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