ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)の株価時系列情報
ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,403 | 3,414 | 3,331 | 3,361 | 5,826,000 |
| 2024/07/25 | 3,470 | 3,475 | 3,396 | 3,425 | 6,759,000 |
| 2024/07/24 | 3,661 | 3,674 | 3,564 | 3,588 | 6,548,900 |
| 2024/07/23 | 3,705 | 3,719 | 3,670 | 3,693 | 3,885,600 |
| 2024/07/22 | 3,725 | 3,759 | 3,632 | 3,664 | 4,416,100 |
| 2024/07/19 | 3,691 | 3,732 | 3,687 | 3,726 | 3,103,500 |
| 2024/07/18 | 3,704 | 3,788 | 3,682 | 3,739 | 4,019,300 |
| 2024/07/17 | 3,785 | 3,806 | 3,756 | 3,759 | 3,450,500 |
| 2024/07/16 | 3,800 | 3,809 | 3,732 | 3,745 | 5,367,800 |
| 2024/07/12 | 3,775 | 3,780 | 3,697 | 3,700 | 7,308,900 |
| 2024/07/11 | 3,970 | 4,018 | 3,859 | 3,862 | 7,755,400 |
| 2024/07/10 | 3,780 | 3,962 | 3,768 | 3,930 | 9,294,800 |
| 2024/07/09 | 3,776 | 3,808 | 3,730 | 3,770 | 4,807,800 |
| 2024/07/08 | 3,822 | 3,830 | 3,715 | 3,734 | 5,793,000 |
| 2024/07/05 | 3,851 | 3,882 | 3,813 | 3,841 | 4,422,900 |
| 2024/07/04 | 3,810 | 3,876 | 3,779 | 3,860 | 4,898,200 |
| 2024/07/03 | 3,817 | 3,822 | 3,731 | 3,808 | 7,284,900 |
| 2024/07/02 | 3,744 | 3,878 | 3,726 | 3,824 | 10,767,100 |
| 2024/07/01 | 3,608 | 3,713 | 3,608 | 3,713 | 7,299,100 |
| 2024/06/28 | 3,455 | 3,584 | 3,451 | 3,575 | 8,202,400 |
| 2024/06/27 | 3,388 | 3,430 | 3,377 | 3,417 | 4,757,900 |
| 2024/06/26 | 3,375 | 3,398 | 3,351 | 3,398 | 5,873,500 |
| 2024/06/25 | 3,245 | 3,366 | 3,235 | 3,366 | 9,143,300 |
| 2024/06/24 | 3,150 | 3,193 | 3,131 | 3,190 | 3,847,100 |
| 2024/06/21 | 3,189 | 3,202 | 3,155 | 3,155 | 6,374,900 |
| 2024/06/20 | 3,107 | 3,139 | 3,087 | 3,137 | 3,609,900 |
| 2024/06/19 | 3,114 | 3,150 | 3,108 | 3,123 | 4,523,200 |
| 2024/06/18 | 3,098 | 3,125 | 3,066 | 3,087 | 4,339,700 |
| 2024/06/17 | 3,100 | 3,138 | 3,054 | 3,059 | 4,309,400 |
| 2024/06/14 | 3,084 | 3,143 | 3,077 | 3,125 | 6,497,300 |
| 2024/06/13 | 3,199 | 3,199 | 3,093 | 3,110 | 5,025,000 |
| 2024/06/12 | 3,163 | 3,186 | 3,153 | 3,174 | 3,107,600 |
| 2024/06/11 | 3,186 | 3,229 | 3,178 | 3,179 | 4,997,400 |
| 2024/06/10 | 3,156 | 3,194 | 3,152 | 3,174 | 5,335,700 |
| 2024/06/07 | 3,173 | 3,177 | 3,137 | 3,137 | 3,407,200 |
| 2024/06/06 | 3,180 | 3,197 | 3,142 | 3,151 | 6,041,500 |
| 2024/06/05 | 3,235 | 3,250 | 3,128 | 3,142 | 9,459,800 |
| 2024/06/04 | 3,355 | 3,382 | 3,284 | 3,308 | 6,804,300 |
| 2024/06/03 | 3,310 | 3,392 | 3,310 | 3,385 | 6,538,700 |
| 2024/05/31 | 3,284 | 3,335 | 3,258 | 3,281 | 12,931,300 |
| 2024/05/30 | 3,272 | 3,317 | 3,241 | 3,286 | 5,456,700 |
| 2024/05/29 | 3,360 | 3,427 | 3,316 | 3,316 | 7,471,000 |
| 2024/05/28 | 3,372 | 3,380 | 3,311 | 3,331 | 6,326,200 |
| 2024/05/27 | 3,215 | 3,306 | 3,210 | 3,302 | 4,675,600 |
| 2024/05/24 | 3,111 | 3,209 | 3,097 | 3,188 | 5,027,900 |
| 2024/05/23 | 3,130 | 3,177 | 3,092 | 3,175 | 4,216,300 |
| 2024/05/22 | 3,185 | 3,220 | 3,121 | 3,131 | 11,094,900 |
| 2024/05/21 | 3,234 | 3,265 | 3,102 | 3,149 | 17,337,800 |
| 2024/05/20 | 2,750 | 2,815 | 2,742 | 2,768 | 4,770,200 |
| 2024/05/17 | 2,757 | 2,793 | 2,745 | 2,789 | 4,146,200 |
| 2024/05/16 | 2,771 | 2,797 | 2,734 | 2,784 | 3,382,400 |
| 2024/05/15 | 2,780 | 2,802 | 2,756 | 2,764 | 3,650,300 |
| 2024/05/14 | 2,858 | 2,862 | 2,758 | 2,805 | 4,991,000 |
| 2024/05/13 | 2,895 | 2,919 | 2,865 | 2,868 | 3,514,800 |
| 2024/05/10 | 2,862 | 2,950 | 2,858 | 2,903 | 4,157,000 |
| 2024/05/09 | 2,813 | 2,858 | 2,792 | 2,855 | 3,939,100 |
| 2024/05/08 | 2,821 | 2,848 | 2,769 | 2,770 | 3,789,300 |
| 2024/05/07 | 2,881 | 2,896 | 2,807 | 2,835 | 4,058,200 |
| 2024/05/02 | 2,817 | 2,833 | 2,801 | 2,831 | 2,998,100 |
| 2024/05/01 | 2,820 | 2,844 | 2,783 | 2,817 | 2,932,300 |
| 2024/04/30 | 2,820 | 2,847 | 2,777 | 2,847 | 4,508,700 |
| 2024/04/26 | 2,747 | 2,787 | 2,730 | 2,775 | 3,414,800 |
| 2024/04/25 | 2,781 | 2,823 | 2,755 | 2,762 | 4,818,200 |
| 2024/04/24 | 2,773 | 2,840 | 2,762 | 2,831 | 5,454,400 |
| 2024/04/23 | 2,758 | 2,784 | 2,732 | 2,768 | 2,825,700 |
| 2024/04/22 | 2,710 | 2,764 | 2,698 | 2,730 | 3,563,500 |
| 2024/04/19 | 2,670 | 2,695 | 2,627 | 2,679 | 5,300,000 |
| 2024/04/18 | 2,602 | 2,697 | 2,581 | 2,675 | 3,894,600 |
| 2024/04/17 | 2,674 | 2,688 | 2,596 | 2,606 | 4,215,500 |
| 2024/04/16 | 2,700 | 2,737 | 2,651 | 2,669 | 5,874,900 |
| 2024/04/15 | 2,737 | 2,799 | 2,723 | 2,791 | 2,488,200 |
| 2024/04/12 | 2,790 | 2,791 | 2,745 | 2,774 | 3,344,600 |
| 2024/04/11 | 2,750 | 2,778 | 2,731 | 2,775 | 2,955,800 |
| 2024/04/10 | 2,760 | 2,783 | 2,749 | 2,759 | 3,222,000 |
| 2024/04/09 | 2,752 | 2,795 | 2,748 | 2,795 | 2,901,900 |
| 2024/04/08 | 2,746 | 2,808 | 2,734 | 2,755 | 3,404,700 |
| 2024/04/05 | 2,751 | 2,752 | 2,691 | 2,746 | 3,913,700 |
| 2024/04/04 | 2,715 | 2,750 | 2,692 | 2,724 | 5,021,300 |
| 2024/04/03 | 2,694 | 2,739 | 2,673 | 2,688 | 6,650,800 |
| 2024/04/02 | 2,659 | 2,699 | 2,638 | 2,672 | 5,920,400 |
| 2024/04/01 | 2,730 | 2,733 | 2,602 | 2,614 | 6,883,800 |
| 2024/03/29 | 2,702 | 2,721 | 2,686 | 2,711 | 4,303,500 |
| 2024/03/28 | 2,700 | 2,766 | 2,657 | 2,665 | 5,081,900 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 8,261 | 8,279 | 8,133 | 8,173 | 1,930,600 |
| 2024/03/26 | 7,940 | 8,021 | 7,881 | 8,005 | 1,479,400 |
| 2024/03/25 | 8,052 | 8,052 | 7,830 | 7,836 | 1,452,900 |
| 2024/03/22 | 8,071 | 8,113 | 7,992 | 8,014 | 1,808,500 |
| 2024/03/21 | 7,988 | 8,066 | 7,854 | 8,003 | 2,624,700 |
| 2024/03/19 | 7,670 | 7,804 | 7,660 | 7,756 | 2,120,400 |
| 2024/03/18 | 7,660 | 7,844 | 7,635 | 7,739 | 1,839,100 |
| 2024/03/15 | 7,562 | 7,681 | 7,534 | 7,668 | 3,898,500 |
| 2024/03/14 | 7,695 | 7,726 | 7,575 | 7,647 | 1,999,300 |
| 2024/03/13 | 7,690 | 7,778 | 7,620 | 7,718 | 2,452,000 |
| 2024/03/12 | 7,693 | 7,705 | 7,451 | 7,579 | 3,354,000 |
| 2024/03/11 | 8,042 | 8,142 | 7,750 | 7,850 | 3,134,100 |
| 2024/03/08 | 7,955 | 8,135 | 7,843 | 8,011 | 3,306,500 |
| 2024/03/07 | 7,707 | 7,912 | 7,707 | 7,842 | 2,588,400 |
| 2024/03/06 | 7,548 | 7,663 | 7,522 | 7,662 | 2,035,400 |
| 2024/03/05 | 7,599 | 7,635 | 7,493 | 7,586 | 1,625,700 |
| 2024/03/04 | 7,499 | 7,673 | 7,471 | 7,592 | 2,499,500 |
| 2024/03/01 | 7,413 | 7,693 | 7,413 | 7,507 | 5,390,400 |
| 2024/02/29 | 7,355 | 7,466 | 7,304 | 7,410 | 4,698,700 |
| 2024/02/28 | 7,119 | 7,304 | 7,074 | 7,268 | 2,342,800 |
| 2024/02/27 | 7,101 | 7,187 | 7,074 | 7,092 | 1,728,600 |
| 2024/02/26 | 7,110 | 7,210 | 7,091 | 7,170 | 3,133,000 |
| 2024/02/22 | 7,290 | 7,293 | 7,154 | 7,195 | 2,222,100 |
| 2024/02/21 | 7,296 | 7,333 | 7,185 | 7,249 | 2,310,000 |
| 2024/02/20 | 7,530 | 7,542 | 7,291 | 7,361 | 2,356,400 |
| 2024/02/19 | 7,482 | 7,559 | 7,440 | 7,558 | 2,129,100 |
| 2024/02/16 | 7,600 | 7,601 | 7,427 | 7,463 | 4,614,400 |
| 2024/02/15 | 7,100 | 7,490 | 6,939 | 7,477 | 5,190,900 |
| 2024/02/14 | 6,550 | 6,709 | 6,507 | 6,573 | 3,013,700 |
| 2024/02/13 | 6,370 | 6,684 | 6,368 | 6,616 | 4,261,500 |
| 2024/02/09 | 6,026 | 6,047 | 5,970 | 5,970 | 1,136,600 |
| 2024/02/08 | 6,010 | 6,089 | 5,983 | 6,045 | 1,483,100 |
| 2024/02/07 | 5,970 | 5,997 | 5,941 | 5,991 | 1,400,800 |
| 2024/02/06 | 6,056 | 6,084 | 5,972 | 5,980 | 1,502,400 |
| 2024/02/05 | 6,079 | 6,106 | 6,028 | 6,083 | 1,059,700 |
| 2024/02/02 | 6,050 | 6,057 | 6,021 | 6,030 | 949,200 |
| 2024/02/01 | 6,100 | 6,122 | 6,054 | 6,068 | 986,900 |
| 2024/01/31 | 6,060 | 6,148 | 6,030 | 6,148 | 1,370,300 |
| 2024/01/30 | 6,087 | 6,145 | 6,070 | 6,103 | 1,385,800 |
| 2024/01/29 | 6,008 | 6,079 | 6,008 | 6,050 | 1,200,200 |
| 2024/01/26 | 6,022 | 6,041 | 5,944 | 5,953 | 1,317,500 |
| 2024/01/25 | 6,067 | 6,084 | 6,006 | 6,025 | 1,467,800 |
| 2024/01/24 | 6,008 | 6,046 | 5,986 | 6,030 | 1,159,500 |
| 2024/01/23 | 6,055 | 6,070 | 5,982 | 6,031 | 1,450,300 |
| 2024/01/22 | 5,951 | 6,044 | 5,940 | 6,030 | 1,357,400 |
| 2024/01/19 | 5,929 | 5,952 | 5,852 | 5,867 | 1,308,700 |
| 2024/01/18 | 5,957 | 5,977 | 5,850 | 5,852 | 1,372,000 |
| 2024/01/17 | 5,889 | 6,108 | 5,877 | 5,954 | 1,781,000 |
| 2024/01/16 | 5,892 | 5,902 | 5,846 | 5,855 | 1,214,000 |
| 2024/01/15 | 5,752 | 5,908 | 5,752 | 5,900 | 1,221,600 |
| 2024/01/12 | 5,808 | 5,808 | 5,727 | 5,744 | 1,723,800 |
| 2024/01/11 | 5,733 | 5,836 | 5,730 | 5,803 | 1,864,400 |
| 2024/01/10 | 5,699 | 5,728 | 5,642 | 5,681 | 1,530,900 |
| 2024/01/09 | 5,731 | 5,781 | 5,699 | 5,699 | 1,423,400 |
| 2024/01/05 | 5,629 | 5,728 | 5,629 | 5,700 | 1,506,100 |
| 2024/01/04 | 5,453 | 5,599 | 5,413 | 5,593 | 2,271,000 |
| 2023/12/29 | 5,470 | 5,584 | 5,465 | 5,546 | 1,632,300 |
| 2023/12/28 | 5,410 | 5,465 | 5,410 | 5,452 | 1,008,600 |
| 2023/12/27 | 5,409 | 5,421 | 5,368 | 5,389 | 1,053,800 |
| 2023/12/26 | 5,384 | 5,386 | 5,342 | 5,366 | 729,000 |
| 2023/12/25 | 5,427 | 5,429 | 5,350 | 5,379 | 755,700 |
| 2023/12/22 | 5,330 | 5,367 | 5,322 | 5,335 | 992,600 |
| 2023/12/21 | 5,430 | 5,453 | 5,335 | 5,339 | 1,114,800 |
| 2023/12/20 | 5,399 | 5,485 | 5,379 | 5,440 | 1,163,500 |
| 2023/12/19 | 5,333 | 5,386 | 5,322 | 5,378 | 1,313,100 |
| 2023/12/18 | 5,349 | 5,349 | 5,252 | 5,281 | 1,659,500 |
| 2023/12/15 | 5,399 | 5,471 | 5,379 | 5,381 | 2,166,800 |
| 2023/12/14 | 5,569 | 5,586 | 5,456 | 5,470 | 2,125,500 |
| 2023/12/13 | 5,641 | 5,652 | 5,587 | 5,638 | 936,100 |
| 2023/12/12 | 5,635 | 5,697 | 5,610 | 5,647 | 972,000 |
| 2023/12/11 | 5,630 | 5,652 | 5,592 | 5,644 | 1,171,600 |
| 2023/12/08 | 5,722 | 5,723 | 5,587 | 5,605 | 2,196,100 |
| 2023/12/07 | 5,695 | 5,780 | 5,686 | 5,776 | 1,452,600 |
| 2023/12/06 | 5,624 | 5,724 | 5,598 | 5,713 | 1,688,600 |
| 2023/12/05 | 5,594 | 5,651 | 5,579 | 5,580 | 1,201,500 |
| 2023/12/04 | 5,561 | 5,607 | 5,515 | 5,593 | 1,188,600 |
| 2023/12/01 | 5,584 | 5,619 | 5,555 | 5,582 | 1,113,500 |
| 2023/11/30 | 5,448 | 5,540 | 5,439 | 5,533 | 2,452,100 |
| 2023/11/29 | 5,481 | 5,518 | 5,461 | 5,497 | 1,303,400 |
| 2023/11/28 | 5,500 | 5,506 | 5,469 | 5,495 | 1,173,600 |
| 2023/11/27 | 5,514 | 5,554 | 5,450 | 5,492 | 1,303,900 |
| 2023/11/24 | 5,519 | 5,524 | 5,465 | 5,497 | 1,082,000 |
| 2023/11/22 | 5,405 | 5,493 | 5,400 | 5,451 | 1,150,000 |
| 2023/11/21 | 5,387 | 5,434 | 5,359 | 5,417 | 2,151,100 |
| 2023/11/20 | 5,381 | 5,454 | 5,372 | 5,383 | 4,336,800 |
| 2023/11/17 | 5,531 | 5,608 | 5,512 | 5,600 | 1,679,300 |
| 2023/11/16 | 5,613 | 5,657 | 5,558 | 5,578 | 1,136,500 |
| 2023/11/15 | 5,731 | 5,737 | 5,573 | 5,634 | 1,385,200 |
| 2023/11/14 | 5,710 | 5,743 | 5,689 | 5,717 | 964,600 |
| 2023/11/13 | 5,610 | 5,681 | 5,599 | 5,666 | 1,080,300 |
| 2023/11/10 | 5,571 | 5,605 | 5,541 | 5,582 | 1,000,400 |
| 2023/11/09 | 5,478 | 5,587 | 5,405 | 5,575 | 1,218,100 |
| 2023/11/08 | 5,580 | 5,583 | 5,399 | 5,438 | 1,299,500 |
| 2023/11/07 | 5,727 | 5,737 | 5,576 | 5,584 | 1,001,000 |
| 2023/11/06 | 5,737 | 5,779 | 5,710 | 5,727 | 1,658,400 |
| 2023/11/02 | 5,673 | 5,695 | 5,624 | 5,653 | 1,179,400 |
| 2023/11/01 | 5,657 | 5,669 | 5,576 | 5,624 | 1,803,300 |
| 2023/10/31 | 5,451 | 5,510 | 5,406 | 5,493 | 1,940,400 |
| 2023/10/30 | 5,375 | 5,434 | 5,353 | 5,382 | 5,209,300 |
| 2023/10/27 | 5,402 | 5,480 | 5,386 | 5,475 | 1,491,500 |
| 2023/10/26 | 5,470 | 5,485 | 5,411 | 5,421 | 1,155,900 |
| 2023/10/25 | 5,467 | 5,544 | 5,435 | 5,443 | 1,267,400 |
| 2023/10/24 | 5,388 | 5,416 | 5,307 | 5,387 | 984,800 |
| 2023/10/23 | 5,400 | 5,427 | 5,330 | 5,390 | 1,078,200 |
| 2023/10/20 | 5,466 | 5,498 | 5,423 | 5,427 | 1,012,300 |
| 2023/10/19 | 5,542 | 5,592 | 5,480 | 5,511 | 937,000 |
| 2023/10/18 | 5,547 | 5,622 | 5,539 | 5,581 | 1,226,700 |
| 2023/10/17 | 5,540 | 5,556 | 5,479 | 5,537 | 1,242,400 |
| 2023/10/16 | 5,511 | 5,516 | 5,453 | 5,487 | 1,528,800 |
| 2023/10/13 | 5,696 | 5,699 | 5,516 | 5,534 | 2,210,600 |
| 2023/10/12 | 5,668 | 5,719 | 5,655 | 5,706 | 1,682,200 |
| 2023/10/11 | 5,570 | 5,622 | 5,515 | 5,585 | 1,512,700 |
| 2023/10/10 | 5,499 | 5,620 | 5,498 | 5,590 | 1,257,100 |
| 2023/10/06 | 5,421 | 5,505 | 5,369 | 5,442 | 1,146,800 |
| 2023/10/05 | 5,351 | 5,442 | 5,309 | 5,418 | 1,687,600 |
| 2023/10/04 | 5,281 | 5,368 | 5,255 | 5,306 | 2,254,600 |
| 2023/10/03 | 5,404 | 5,425 | 5,309 | 5,329 | 1,526,600 |