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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,388 | 3,410 | 3,348 | 3,364 | 4,555,900 |
| 2025/08/07 | 3,319 | 3,364 | 3,301 | 3,353 | 3,082,800 |
| 2025/08/06 | 3,261 | 3,312 | 3,253 | 3,300 | 3,130,600 |
| 2025/08/05 | 3,229 | 3,279 | 3,213 | 3,269 | 2,791,900 |
| 2025/08/04 | 3,172 | 3,223 | 3,171 | 3,210 | 3,526,900 |
| 2025/08/01 | 3,245 | 3,294 | 3,238 | 3,269 | 3,076,500 |
| 2025/07/31 | 3,193 | 3,250 | 3,192 | 3,244 | 3,685,300 |
| 2025/07/30 | 3,146 | 3,210 | 3,143 | 3,189 | 3,365,700 |
| 2025/07/29 | 3,153 | 3,159 | 3,130 | 3,146 | 2,482,100 |
| 2025/07/28 | 3,199 | 3,200 | 3,161 | 3,166 | 2,913,700 |
| 2025/07/25 | 3,260 | 3,260 | 3,200 | 3,200 | 3,010,700 |
| 2025/07/24 | 3,220 | 3,270 | 3,216 | 3,241 | 4,296,500 |
| 2025/07/23 | 3,125 | 3,214 | 3,103 | 3,192 | 7,876,500 |
| 2025/07/22 | 3,115 | 3,121 | 3,078 | 3,085 | 4,071,100 |
| 2025/07/18 | 3,128 | 3,128 | 3,089 | 3,119 | 5,074,100 |
| 2025/07/17 | 3,112 | 3,123 | 3,094 | 3,119 | 4,679,000 |
| 2025/07/16 | 3,113 | 3,121 | 3,091 | 3,092 | 3,348,800 |
| 2025/07/15 | 3,142 | 3,147 | 3,107 | 3,117 | 3,098,900 |
| 2025/07/14 | 3,105 | 3,144 | 3,095 | 3,123 | 2,639,300 |
| 2025/07/11 | 3,074 | 3,133 | 3,073 | 3,124 | 4,285,800 |
| 2025/07/10 | 3,096 | 3,100 | 3,069 | 3,098 | 4,682,600 |
| 2025/07/09 | 3,121 | 3,122 | 3,085 | 3,103 | 3,271,400 |
| 2025/07/08 | 3,083 | 3,113 | 3,079 | 3,100 | 4,255,900 |
| 2025/07/07 | 3,134 | 3,136 | 3,089 | 3,096 | 2,711,900 |
| 2025/07/04 | 3,161 | 3,164 | 3,120 | 3,120 | 2,930,400 |
| 2025/07/03 | 3,137 | 3,155 | 3,119 | 3,154 | 3,060,500 |
| 2025/07/02 | 3,170 | 3,173 | 3,133 | 3,153 | 3,183,100 |
| 2025/07/01 | 3,220 | 3,224 | 3,167 | 3,191 | 3,006,100 |
| 2025/06/30 | 3,218 | 3,245 | 3,209 | 3,230 | 4,263,200 |
| 2025/06/27 | 3,202 | 3,235 | 3,195 | 3,204 | 3,925,300 |
| 2025/06/26 | 3,178 | 3,205 | 3,157 | 3,205 | 3,394,500 |
| 2025/06/25 | 3,196 | 3,198 | 3,163 | 3,179 | 3,318,500 |
| 2025/06/24 | 3,159 | 3,195 | 3,155 | 3,165 | 2,794,500 |
| 2025/06/23 | 3,151 | 3,153 | 3,103 | 3,126 | 2,972,600 |
| 2025/06/20 | 3,195 | 3,204 | 3,156 | 3,163 | 5,868,500 |
| 2025/06/19 | 3,239 | 3,243 | 3,200 | 3,217 | 2,402,100 |
| 2025/06/18 | 3,213 | 3,262 | 3,208 | 3,250 | 2,831,900 |
| 2025/06/17 | 3,226 | 3,245 | 3,221 | 3,232 | 2,286,600 |
| 2025/06/16 | 3,294 | 3,295 | 3,247 | 3,256 | 2,468,000 |
| 2025/06/13 | 3,296 | 3,299 | 3,229 | 3,238 | 5,466,900 |
| 2025/06/12 | 3,396 | 3,408 | 3,311 | 3,325 | 4,716,100 |
| 2025/06/11 | 3,448 | 3,448 | 3,370 | 3,377 | 4,042,300 |
| 2025/06/10 | 3,508 | 3,529 | 3,449 | 3,449 | 4,758,400 |
| 2025/06/09 | 3,491 | 3,500 | 3,466 | 3,485 | 2,708,400 |
| 2025/06/06 | 3,478 | 3,502 | 3,453 | 3,453 | 3,842,800 |
| 2025/06/05 | 3,457 | 3,482 | 3,446 | 3,456 | 3,855,000 |
| 2025/06/04 | 3,490 | 3,505 | 3,461 | 3,505 | 4,437,300 |
| 2025/06/03 | 3,458 | 3,481 | 3,420 | 3,475 | 4,795,500 |
| 2025/06/02 | 3,497 | 3,498 | 3,445 | 3,473 | 4,981,000 |
| 2025/05/30 | 3,357 | 3,456 | 3,351 | 3,456 | 9,062,900 |
| 2025/05/29 | 3,350 | 3,410 | 3,326 | 3,409 | 5,029,100 |
| 2025/05/28 | 3,300 | 3,319 | 3,269 | 3,288 | 3,489,900 |
| 2025/05/27 | 3,235 | 3,287 | 3,227 | 3,287 | 2,138,900 |
| 2025/05/26 | 3,248 | 3,273 | 3,240 | 3,259 | 2,148,700 |
| 2025/05/23 | 3,223 | 3,256 | 3,210 | 3,239 | 2,816,400 |
| 2025/05/22 | 3,193 | 3,258 | 3,193 | 3,218 | 5,596,900 |
| 2025/05/21 | 3,231 | 3,337 | 3,221 | 3,293 | 7,146,800 |
| 2025/05/20 | 3,350 | 3,361 | 3,269 | 3,301 | 3,781,200 |
| 2025/05/19 | 3,320 | 3,337 | 3,283 | 3,324 | 3,381,400 |
| 2025/05/16 | 3,390 | 3,412 | 3,360 | 3,377 | 3,522,100 |
| 2025/05/15 | 3,310 | 3,367 | 3,305 | 3,345 | 3,913,600 |
| 2025/05/14 | 3,314 | 3,362 | 3,283 | 3,362 | 4,031,500 |
| 2025/05/13 | 3,363 | 3,364 | 3,296 | 3,310 | 3,146,100 |
| 2025/05/12 | 3,300 | 3,324 | 3,270 | 3,314 | 2,006,400 |
| 2025/05/09 | 3,259 | 3,267 | 3,231 | 3,259 | 2,905,200 |
| 2025/05/08 | 3,235 | 3,249 | 3,189 | 3,189 | 2,951,100 |
| 2025/05/07 | 3,345 | 3,349 | 3,235 | 3,263 | 3,809,000 |
| 2025/05/02 | 3,298 | 3,339 | 3,243 | 3,243 | 3,609,400 |
| 2025/05/01 | 3,262 | 3,288 | 3,235 | 3,277 | 3,507,000 |
| 2025/04/30 | 3,264 | 3,269 | 3,237 | 3,245 | 5,223,600 |
| 2025/04/28 | 3,222 | 3,256 | 3,215 | 3,230 | 3,566,800 |
| 2025/04/25 | 3,164 | 3,209 | 3,153 | 3,187 | 3,532,700 |
| 2025/04/24 | 3,100 | 3,149 | 3,069 | 3,128 | 3,924,200 |
| 2025/04/23 | 3,090 | 3,095 | 3,035 | 3,041 | 3,236,200 |
| 2025/04/22 | 2,982 | 2,998 | 2,963 | 2,978 | 2,222,500 |
| 2025/04/21 | 3,006 | 3,008 | 2,961 | 2,970 | 1,758,700 |
| 2025/04/18 | 2,965 | 3,007 | 2,955 | 3,007 | 1,700,800 |
| 2025/04/17 | 2,916 | 2,977 | 2,915 | 2,977 | 2,621,200 |
| 2025/04/16 | 2,963 | 2,971 | 2,896 | 2,914 | 4,170,900 |
| 2025/04/15 | 2,933 | 2,946 | 2,921 | 2,935 | 3,228,700 |
| 2025/04/14 | 2,895 | 2,930 | 2,883 | 2,883 | 4,908,300 |
| 2025/04/11 | 2,824 | 2,886 | 2,793 | 2,873 | 5,572,300 |
| 2025/04/10 | 3,029 | 3,029 | 2,934 | 2,950 | 5,244,900 |
| 2025/04/09 | 2,809 | 2,818 | 2,672 | 2,693 | 7,762,000 |
| 2025/04/08 | 2,855 | 2,892 | 2,802 | 2,859 | 7,166,800 |
| 2025/04/07 | 2,560 | 2,661 | 2,501 | 2,577 | 8,586,400 |
| 2025/04/04 | 2,912 | 2,923 | 2,758 | 2,844 | 8,294,000 |
| 2025/04/03 | 2,946 | 3,037 | 2,941 | 2,998 | 8,141,800 |
| 2025/04/02 | 3,167 | 3,170 | 3,127 | 3,152 | 4,075,300 |
| 2025/04/01 | 3,282 | 3,285 | 3,136 | 3,142 | 5,892,800 |
| 2025/03/31 | 3,310 | 3,334 | 3,222 | 3,225 | 9,691,200 |
| 2025/03/28 | 3,425 | 3,529 | 3,380 | 3,510 | 8,983,500 |
| 2025/03/27 | 3,460 | 3,520 | 3,457 | 3,520 | 5,106,200 |
| 2025/03/26 | 3,460 | 3,482 | 3,441 | 3,471 | 3,751,100 |
| 2025/03/25 | 3,438 | 3,464 | 3,412 | 3,419 | 3,281,300 |
| 2025/03/24 | 3,412 | 3,431 | 3,397 | 3,422 | 2,569,800 |
| 2025/03/21 | 3,415 | 3,444 | 3,412 | 3,412 | 5,352,700 |
| 2025/03/19 | 3,458 | 3,491 | 3,437 | 3,460 | 3,522,500 |
| 2025/03/18 | 3,398 | 3,466 | 3,389 | 3,454 | 5,074,900 |
| 2025/03/17 | 3,308 | 3,355 | 3,298 | 3,344 | 3,669,200 |
| 2025/03/14 | 3,260 | 3,305 | 3,249 | 3,286 | 3,879,800 |
| 2025/03/13 | 3,229 | 3,289 | 3,229 | 3,260 | 3,452,600 |
| 2025/03/12 | 3,188 | 3,237 | 3,181 | 3,221 | 4,126,200 |
| 2025/03/11 | 3,130 | 3,199 | 3,109 | 3,197 | 5,174,700 |
| 2025/03/10 | 3,211 | 3,229 | 3,181 | 3,181 | 3,252,100 |
| 2025/03/07 | 3,248 | 3,263 | 3,223 | 3,224 | 3,851,500 |
| 2025/03/06 | 3,235 | 3,284 | 3,210 | 3,274 | 4,179,600 |
| 2025/03/05 | 3,238 | 3,244 | 3,193 | 3,218 | 4,197,000 |
| 2025/03/04 | 3,250 | 3,250 | 3,196 | 3,247 | 4,406,400 |
| 2025/03/03 | 3,153 | 3,242 | 3,145 | 3,240 | 4,912,400 |
| 2025/02/28 | 3,102 | 3,144 | 3,083 | 3,130 | 6,776,200 |
| 2025/02/27 | 3,044 | 3,104 | 3,017 | 3,104 | 5,503,800 |
| 2025/02/26 | 3,047 | 3,048 | 3,008 | 3,038 | 3,952,500 |
| 2025/02/25 | 3,001 | 3,060 | 2,997 | 3,047 | 5,327,400 |
| 2025/02/21 | 3,013 | 3,052 | 3,004 | 3,030 | 5,455,800 |
| 2025/02/20 | 3,115 | 3,117 | 3,028 | 3,043 | 7,519,500 |
| 2025/02/19 | 3,200 | 3,211 | 3,137 | 3,141 | 3,956,200 |
| 2025/02/18 | 3,117 | 3,215 | 3,113 | 3,195 | 5,605,400 |
| 2025/02/17 | 3,150 | 3,160 | 3,097 | 3,113 | 8,245,000 |
| 2025/02/14 | 3,284 | 3,292 | 3,252 | 3,264 | 4,104,800 |
| 2025/02/13 | 3,236 | 3,276 | 3,225 | 3,276 | 3,954,500 |
| 2025/02/12 | 3,197 | 3,223 | 3,181 | 3,223 | 4,105,800 |
| 2025/02/10 | 3,237 | 3,248 | 3,197 | 3,218 | 3,308,300 |
| 2025/02/07 | 3,231 | 3,241 | 3,200 | 3,237 | 3,141,200 |
| 2025/02/06 | 3,211 | 3,247 | 3,205 | 3,222 | 2,562,800 |
| 2025/02/05 | 3,234 | 3,272 | 3,192 | 3,211 | 3,984,500 |
| 2025/02/04 | 3,231 | 3,243 | 3,199 | 3,213 | 4,333,800 |
| 2025/02/03 | 3,205 | 3,211 | 3,165 | 3,192 | 4,661,400 |
| 2025/01/31 | 3,232 | 3,251 | 3,208 | 3,249 | 5,112,300 |
| 2025/01/30 | 3,244 | 3,262 | 3,228 | 3,262 | 3,350,000 |
| 2025/01/29 | 3,252 | 3,258 | 3,233 | 3,240 | 3,290,600 |
| 2025/01/28 | 3,225 | 3,255 | 3,212 | 3,231 | 4,283,600 |
| 2025/01/27 | 3,238 | 3,254 | 3,226 | 3,233 | 3,196,100 |
| 2025/01/24 | 3,259 | 3,259 | 3,213 | 3,224 | 4,054,100 |
| 2025/01/23 | 3,213 | 3,230 | 3,196 | 3,227 | 4,061,600 |
| 2025/01/22 | 3,204 | 3,216 | 3,174 | 3,194 | 3,422,500 |
| 2025/01/21 | 3,232 | 3,237 | 3,157 | 3,195 | 3,060,400 |
| 2025/01/20 | 3,210 | 3,215 | 3,185 | 3,215 | 3,129,800 |
| 2025/01/17 | 3,191 | 3,202 | 3,104 | 3,185 | 4,880,500 |
| 2025/01/16 | 3,189 | 3,234 | 3,188 | 3,216 | 5,076,300 |
| 2025/01/15 | 3,243 | 3,243 | 3,167 | 3,182 | 6,895,200 |
| 2025/01/14 | 3,174 | 3,219 | 3,162 | 3,218 | 6,390,300 |
| 2025/01/10 | 3,200 | 3,248 | 3,198 | 3,204 | 6,195,000 |
| 2025/01/09 | 3,301 | 3,307 | 3,247 | 3,250 | 6,162,900 |
| 2025/01/08 | 3,338 | 3,357 | 3,288 | 3,301 | 10,341,000 |
| 2025/01/07 | 3,431 | 3,439 | 3,358 | 3,408 | 5,240,300 |
| 2025/01/06 | 3,460 | 3,481 | 3,406 | 3,440 | 4,303,300 |
| 2024/12/30 | 3,490 | 3,505 | 3,431 | 3,449 | 3,857,000 |
| 2024/12/27 | 3,432 | 3,477 | 3,416 | 3,477 | 3,169,800 |
| 2024/12/26 | 3,374 | 3,433 | 3,373 | 3,433 | 2,903,500 |
| 2024/12/25 | 3,396 | 3,398 | 3,334 | 3,392 | 2,885,200 |
| 2024/12/24 | 3,382 | 3,391 | 3,367 | 3,391 | 1,684,500 |
| 2024/12/23 | 3,425 | 3,431 | 3,356 | 3,389 | 2,648,400 |
| 2024/12/20 | 3,398 | 3,425 | 3,369 | 3,390 | 7,211,600 |
| 2024/12/19 | 3,302 | 3,384 | 3,294 | 3,369 | 3,367,200 |
| 2024/12/18 | 3,321 | 3,389 | 3,320 | 3,347 | 3,942,900 |
| 2024/12/17 | 3,412 | 3,430 | 3,350 | 3,350 | 3,571,700 |
| 2024/12/16 | 3,482 | 3,503 | 3,412 | 3,421 | 2,771,300 |
| 2024/12/13 | 3,444 | 3,490 | 3,442 | 3,470 | 5,213,100 |
| 2024/12/12 | 3,495 | 3,496 | 3,440 | 3,454 | 5,163,100 |
| 2024/12/11 | 3,430 | 3,437 | 3,407 | 3,434 | 3,753,200 |
| 2024/12/10 | 3,475 | 3,475 | 3,394 | 3,394 | 4,157,100 |
| 2024/12/09 | 3,442 | 3,457 | 3,407 | 3,432 | 3,524,200 |
| 2024/12/06 | 3,462 | 3,466 | 3,406 | 3,432 | 4,577,600 |
| 2024/12/05 | 3,466 | 3,485 | 3,446 | 3,467 | 4,217,200 |
| 2024/12/04 | 3,503 | 3,510 | 3,435 | 3,440 | 4,333,300 |
| 2024/12/03 | 3,464 | 3,517 | 3,426 | 3,506 | 5,704,300 |
| 2024/12/02 | 3,341 | 3,444 | 3,341 | 3,438 | 4,422,000 |
| 2024/11/29 | 3,317 | 3,358 | 3,305 | 3,341 | 3,738,500 |
| 2024/11/28 | 3,293 | 3,336 | 3,257 | 3,319 | 4,499,100 |
| 2024/11/27 | 3,405 | 3,417 | 3,300 | 3,318 | 7,147,700 |
| 2024/11/26 | 3,531 | 3,540 | 3,402 | 3,433 | 5,147,900 |
| 2024/11/25 | 3,564 | 3,582 | 3,540 | 3,566 | 7,937,800 |
| 2024/11/22 | 3,520 | 3,548 | 3,483 | 3,531 | 3,491,600 |
| 2024/11/21 | 3,521 | 3,567 | 3,506 | 3,518 | 5,046,800 |
| 2024/11/20 | 3,561 | 3,592 | 3,498 | 3,518 | 8,344,100 |
| 2024/11/19 | 3,635 | 3,700 | 3,624 | 3,700 | 4,269,600 |
| 2024/11/18 | 3,627 | 3,666 | 3,607 | 3,647 | 3,498,700 |
| 2024/11/15 | 3,655 | 3,668 | 3,624 | 3,624 | 3,415,500 |
| 2024/11/14 | 3,607 | 3,637 | 3,584 | 3,585 | 3,482,300 |
| 2024/11/13 | 3,664 | 3,669 | 3,567 | 3,607 | 3,351,000 |
| 2024/11/12 | 3,656 | 3,720 | 3,639 | 3,669 | 3,245,800 |
| 2024/11/11 | 3,617 | 3,655 | 3,598 | 3,631 | 2,214,000 |
| 2024/11/08 | 3,678 | 3,680 | 3,612 | 3,632 | 3,176,900 |
| 2024/11/07 | 3,690 | 3,729 | 3,596 | 3,661 | 6,509,700 |
| 2024/11/06 | 3,419 | 3,528 | 3,417 | 3,528 | 4,424,000 |
| 2024/11/05 | 3,389 | 3,445 | 3,333 | 3,401 | 3,059,700 |
| 2024/11/01 | 3,391 | 3,404 | 3,350 | 3,355 | 3,639,200 |
| 2024/10/31 | 3,487 | 3,500 | 3,405 | 3,439 | 4,427,800 |
| 2024/10/30 | 3,447 | 3,489 | 3,440 | 3,466 | 13,437,500 |
| 2024/10/29 | 3,399 | 3,449 | 3,391 | 3,423 | 2,966,000 |
| 2024/10/28 | 3,341 | 3,420 | 3,321 | 3,390 | 4,232,300 |
| 2024/10/25 | 3,387 | 3,401 | 3,343 | 3,357 | 3,789,800 |
| 2024/10/24 | 3,400 | 3,441 | 3,355 | 3,412 | 3,211,200 |
| 2024/10/23 | 3,449 | 3,465 | 3,416 | 3,428 | 2,500,200 |
| 2024/10/22 | 3,475 | 3,495 | 3,427 | 3,447 | 3,067,700 |
| 2024/10/21 | 3,530 | 3,531 | 3,480 | 3,507 | 2,525,800 |
| 2024/10/18 | 3,539 | 3,545 | 3,493 | 3,529 | 2,954,200 |
| 2024/10/17 | 3,560 | 3,585 | 3,519 | 3,525 | 2,846,900 |
| 2024/10/16 | 3,492 | 3,573 | 3,447 | 3,537 | 4,609,700 |