KabuInsight

ＭＳ＆ＡＤインシュアランスグループホールディングス

8725
プライム/保険業/MS&AD Insurance Group Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,970.04,021.03,965.03,991.0-20.0-0.50%4,441,300
2026-03-124,065.04,080.03,969.04,011.0-83.0-2.03%3,727,900
2026-03-114,131.04,157.04,085.04,094.0+5.0+0.12%3,528,800
2026-03-104,095.04,131.04,064.04,089.0+64.0+1.59%3,962,000
2026-03-093,930.04,027.03,908.04,025.0-97.0-2.35%5,766,200
2026-03-064,098.04,126.04,055.04,122.0-13.0-0.31%3,274,100
2026-03-054,165.04,218.04,121.04,135.0+110.0+2.73%4,095,200
2026-03-044,160.04,173.03,978.04,025.0-160.0-3.82%6,669,600
2026-03-034,249.04,277.04,181.04,185.0-134.0-3.10%4,840,600
2026-03-024,248.04,336.04,215.04,319.0-57.0-1.30%4,135,900
2026-02-274,354.04,401.04,334.04,376.0+87.0+2.03%5,382,900
2026-02-264,294.04,322.04,274.04,289.0+53.0+1.25%5,163,500
2026-02-254,234.04,252.04,187.04,236.0+5.0+0.12%3,349,100
2026-02-244,320.04,320.04,222.04,231.0-89.0-2.06%4,067,600
2026-02-204,260.04,320.04,231.04,320.0+14.0+0.33%2,687,700
2026-02-194,322.04,327.04,266.04,306.0-27.0-0.62%3,203,600
2026-02-184,300.04,370.04,293.04,333.0+131.0+3.12%3,775,300
2026-02-174,230.04,237.04,185.04,202.0-6.0-0.14%2,527,900
2026-02-164,260.04,261.04,185.04,208.0+18.0+0.43%3,268,400
2026-02-134,207.04,264.04,182.04,190.0-17.0-0.40%5,145,200
2026-02-124,146.04,214.04,143.04,207.0+28.0+0.67%3,801,700
2026-02-104,200.04,220.04,153.04,179.0+24.0+0.58%3,671,500
2026-02-094,268.04,283.04,151.04,155.0-4.0-0.10%4,020,900
2026-02-064,150.04,170.04,129.04,159.0+29.0+0.70%3,666,600
2026-02-054,150.04,187.04,099.04,130.0+48.0+1.18%3,294,900
2026-02-044,027.04,128.03,988.04,082.0+41.0+1.01%3,531,500
2026-02-034,009.04,053.03,995.04,041.0+129.0+3.30%3,819,200
2026-02-024,010.04,038.03,905.03,912.0-20.0-0.51%4,345,800
2026-01-303,910.03,942.03,901.03,932.0+41.0+1.05%3,599,100
2026-01-293,825.03,909.03,805.03,891.0+39.0+1.01%3,737,200
2026-01-283,853.03,871.03,828.03,852.0-67.0-1.71%4,534,300
2026-01-273,889.03,930.03,851.03,919.0+19.0+0.49%3,217,500
2026-01-263,912.03,931.03,879.03,900.0-80.0-2.01%4,780,000
2026-01-233,999.04,003.03,950.03,980.0+25.0+0.63%3,440,100
2026-01-223,981.03,993.03,932.03,955.00.00.00%3,070,900
2026-01-214,000.04,013.03,921.03,955.0-101.0-2.49%5,044,200
2026-01-204,025.04,057.04,018.04,056.0+33.0+0.82%3,290,100
2026-01-194,052.04,060.03,992.04,023.0-34.0-0.84%3,600,400
2026-01-164,015.04,075.04,003.04,057.0+38.0+0.95%3,417,300
2026-01-153,970.04,035.03,965.04,019.0+63.0+1.59%4,730,700
2026-01-143,920.03,956.03,879.03,956.0+48.0+1.23%4,063,000
2026-01-133,950.03,958.03,881.03,908.0+57.0+1.48%4,618,600
2026-01-093,842.03,884.03,831.03,851.0+27.0+0.71%4,115,400
2026-01-083,798.03,852.03,794.03,824.0+18.0+0.47%3,851,400
2026-01-073,788.03,817.03,778.03,806.0-32.0-0.83%4,660,000
2026-01-063,800.03,863.03,798.03,838.0+61.0+1.62%5,315,700
2026-01-053,698.03,785.03,698.03,777.0+94.0+2.55%5,956,800
2025-12-303,691.03,713.03,682.03,683.0+6.0+0.16%3,830,700
2025-12-293,630.03,694.03,621.03,677.0+51.0+1.41%11,632,700
2025-12-263,638.03,642.03,605.03,626.0-21.0-0.58%2,980,900
2025-12-253,662.03,662.03,632.03,647.0-18.0-0.49%2,543,000
2025-12-243,731.03,759.03,646.03,665.0-104.0-2.76%5,304,600
2025-12-233,722.03,769.03,715.03,769.0+45.0+1.21%3,158,900
2025-12-223,795.03,802.03,708.03,724.0-27.0-0.72%3,275,500
2025-12-193,788.03,788.03,743.03,751.0+14.0+0.37%6,676,500
2025-12-183,727.03,758.03,700.03,737.0+16.0+0.43%5,253,600
2025-12-173,689.03,730.03,655.03,721.0+35.0+0.95%4,061,900
2025-12-163,786.03,788.03,680.03,686.0-100.0-2.64%4,899,000
2025-12-153,723.03,812.03,712.03,786.0+69.0+1.86%4,572,900
2025-12-123,648.03,733.03,630.03,717.0+121.0+3.36%5,917,700
2025-12-113,608.03,642.03,581.03,596.0+33.0+0.93%5,006,100
2025-12-103,605.03,613.03,525.03,563.0-25.0-0.70%4,775,700
2025-12-093,610.03,622.03,568.03,588.0+5.0+0.14%4,744,100
2025-12-083,513.03,583.03,511.03,583.0+63.0+1.79%5,254,200
2025-12-053,520.03,538.03,507.03,520.0-41.0-1.15%4,791,100
2025-12-043,484.03,577.03,476.03,561.0+59.0+1.68%6,359,600
2025-12-033,530.03,541.03,472.03,502.0-19.0-0.54%4,499,300
2025-12-023,545.03,555.03,500.03,521.0+41.0+1.18%7,309,000
2025-12-013,461.03,488.03,434.03,480.0+15.0+0.43%5,531,900
2025-11-283,461.03,484.03,437.03,465.0+23.0+0.67%5,033,400
2025-11-273,424.03,462.03,413.03,442.0+25.0+0.73%3,761,700
2025-11-263,397.03,428.03,366.03,417.0+58.0+1.73%4,562,700
2025-11-253,470.03,470.03,340.03,359.0-75.0-2.18%6,551,700
2025-11-213,306.03,453.03,292.03,434.0+31.0+0.91%8,927,800
2025-11-203,328.03,429.03,328.03,403.0+110.0+3.34%8,289,300
2025-11-193,329.03,340.03,265.03,293.0+5.0+0.15%5,156,000
2025-11-183,377.03,384.03,288.03,288.0-110.0-3.24%5,177,200
2025-11-173,358.03,398.03,345.03,398.0+52.0+1.55%5,566,000
2025-11-143,305.03,346.03,276.03,346.0+40.0+1.21%4,069,600
2025-11-133,294.03,306.03,285.03,306.0+25.0+0.76%3,195,100
2025-11-123,228.03,281.03,226.03,281.0+56.0+1.74%4,259,500
2025-11-113,249.03,250.03,211.03,225.0-14.0-0.43%2,440,400
2025-11-103,224.03,239.03,211.03,239.0+39.0+1.22%2,560,800
2025-11-073,177.03,200.03,161.03,200.0+8.0+0.25%2,886,400
2025-11-063,123.03,195.03,121.03,192.0+50.0+1.59%3,713,600
2025-11-053,179.03,199.03,108.03,142.0-25.0-0.79%5,222,700
2025-11-043,172.03,187.03,138.03,167.0-19.0-0.60%3,881,200
2025-10-313,223.03,232.03,183.03,186.0-18.0-0.56%4,767,100
2025-10-303,197.03,204.03,167.03,204.0+18.0+0.56%15,596,600
2025-10-293,233.03,242.03,183.03,186.0-56.0-1.73%3,989,000
2025-10-283,291.03,293.03,242.03,242.0-51.0-1.55%3,941,200
2025-10-273,284.03,294.03,271.03,293.0+32.0+0.98%5,266,900
2025-10-243,250.03,272.03,238.03,261.0-18.0-0.55%7,108,400
2025-10-233,290.03,302.03,268.03,279.0-28.0-0.85%4,091,800
2025-10-223,298.03,320.03,291.03,307.0-8.0-0.24%3,234,800
2025-10-213,360.03,370.03,315.03,315.0-35.0-1.04%3,649,900
2025-10-203,328.03,354.03,311.03,350.0+92.0+2.82%4,153,600
2025-10-173,283.03,305.03,252.03,258.0-95.0-2.83%4,575,200
2025-10-163,354.03,385.03,343.03,353.0-19.0-0.56%3,259,100
2025-10-153,365.03,393.03,350.03,372.0+77.0+2.34%3,695,500
2025-10-143,300.03,375.03,288.03,295.0-74.0-2.20%5,610,500
2025-10-103,367.03,375.03,315.03,369.0+17.0+0.51%5,004,900
2025-10-093,382.03,387.03,336.03,352.0-14.0-0.42%3,243,500
2025-10-083,350.03,390.03,347.03,366.0+58.0+1.75%4,542,400
2025-10-073,330.03,360.03,305.03,308.0-12.0-0.36%3,905,200
2025-10-063,344.03,345.03,283.03,320.0+46.0+1.41%5,284,900
2025-10-033,287.03,326.03,274.03,274.0-24.0-0.73%3,005,000
2025-10-023,287.03,327.03,279.03,298.0-13.0-0.39%3,508,800
2025-10-013,329.03,341.03,289.03,311.0-45.0-1.34%5,126,300
2025-09-303,297.03,364.03,287.03,356.0+63.0+1.91%4,573,900
2025-09-293,336.03,341.03,287.03,293.0-120.0-3.52%4,779,500
2025-09-263,369.03,416.03,365.03,413.0+48.0+1.43%6,456,700
2025-09-253,398.03,402.03,353.03,365.0-13.0-0.38%4,999,200
2025-09-243,433.03,433.03,373.03,378.0-30.0-0.88%4,430,400
2025-09-223,429.03,443.03,408.03,408.0-2.0-0.06%3,103,500
2025-09-193,435.03,469.03,409.03,410.0-23.0-0.67%6,188,400
2025-09-183,480.03,486.03,433.03,433.0-33.0-0.95%4,013,300
2025-09-173,527.03,540.03,461.03,466.0-118.0-3.29%5,994,800
2025-09-163,538.03,595.03,528.03,584.0+92.0+2.63%4,890,800
2025-09-123,508.03,518.03,492.03,492.0——3,438,300

直近120営業日分を表示