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 |
|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2023/10/02 | 5,495 | 5,540 | 5,447 | 5,459 | 1,690,400 |
| 2023/09/29 | 5,606 | 5,634 | 5,451 | 5,495 | 2,168,200 |
| 2023/09/28 | 5,661 | 5,717 | 5,645 | 5,668 | 2,015,900 |
| 2023/09/27 | 5,791 | 5,809 | 5,719 | 5,809 | 1,954,500 |
| 2023/09/26 | 5,769 | 5,824 | 5,750 | 5,799 | 1,400,800 |
| 2023/09/25 | 5,790 | 5,797 | 5,714 | 5,733 | 1,362,800 |
| 2023/09/22 | 5,750 | 5,823 | 5,724 | 5,784 | 1,430,000 |
| 2023/09/21 | 5,768 | 5,824 | 5,764 | 5,780 | 1,583,400 |
| 2023/09/20 | 5,863 | 5,868 | 5,712 | 5,757 | 2,516,500 |
| 2023/09/19 | 5,689 | 5,809 | 5,682 | 5,803 | 1,828,300 |
| 2023/09/15 | 5,763 | 5,817 | 5,671 | 5,696 | 2,565,100 |
| 2023/09/14 | 5,679 | 5,707 | 5,655 | 5,694 | 1,361,000 |
| 2023/09/13 | 5,586 | 5,647 | 5,556 | 5,621 | 1,480,000 |
| 2023/09/12 | 5,564 | 5,572 | 5,473 | 5,555 | 1,864,100 |
| 2023/09/11 | 5,509 | 5,564 | 5,479 | 5,564 | 1,104,600 |
| 2023/09/08 | 5,478 | 5,556 | 5,460 | 5,464 | 1,802,400 |
| 2023/09/07 | 5,534 | 5,594 | 5,512 | 5,544 | 1,381,100 |
| 2023/09/06 | 5,431 | 5,539 | 5,424 | 5,526 | 1,349,900 |
| 2023/09/05 | 5,419 | 5,420 | 5,353 | 5,401 | 1,327,800 |
| 2023/09/04 | 5,330 | 5,405 | 5,295 | 5,405 | 1,474,100 |
| 2023/09/01 | 5,245 | 5,352 | 5,244 | 5,330 | 1,505,200 |
| 2023/08/31 | 5,198 | 5,264 | 5,191 | 5,240 | 2,044,500 |
| 2023/08/30 | 5,190 | 5,252 | 5,184 | 5,212 | 1,576,900 |
| 2023/08/29 | 5,221 | 5,228 | 5,177 | 5,197 | 1,053,400 |
| 2023/08/28 | 5,166 | 5,238 | 5,163 | 5,221 | 1,259,200 |
| 2023/08/25 | 5,155 | 5,167 | 5,121 | 5,137 | 1,416,700 |
| 2023/08/24 | 5,149 | 5,209 | 5,142 | 5,200 | 840,900 |
| 2023/08/23 | 5,140 | 5,177 | 5,133 | 5,177 | 1,010,700 |
| 2023/08/22 | 5,106 | 5,184 | 5,102 | 5,172 | 839,600 |
| 2023/08/21 | 5,135 | 5,147 | 5,091 | 5,100 | 864,200 |
| 2023/08/18 | 5,121 | 5,153 | 5,095 | 5,113 | 967,700 |
| 2023/08/17 | 5,076 | 5,162 | 5,070 | 5,162 | 1,281,700 |
| 2023/08/16 | 5,080 | 5,109 | 5,064 | 5,069 | 1,368,900 |
| 2023/08/15 | 5,129 | 5,169 | 5,124 | 5,136 | 1,122,500 |
| 2023/08/14 | 5,202 | 5,234 | 5,078 | 5,101 | 1,893,000 |
| 2023/08/10 | 5,137 | 5,231 | 5,137 | 5,202 | 1,618,200 |
| 2023/08/09 | 5,109 | 5,140 | 5,032 | 5,127 | 2,411,800 |
| 2023/08/08 | 5,088 | 5,097 | 5,076 | 5,096 | 1,446,200 |
| 2023/08/07 | 5,010 | 5,060 | 5,002 | 5,058 | 1,583,100 |
| 2023/08/04 | 4,952 | 5,042 | 4,940 | 5,020 | 1,542,800 |
| 2023/08/03 | 5,048 | 5,053 | 4,941 | 4,950 | 2,425,400 |
| 2023/08/02 | 5,150 | 5,163 | 5,047 | 5,048 | 2,825,900 |
| 2023/08/01 | 5,306 | 5,326 | 5,283 | 5,304 | 1,000,700 |
| 2023/07/31 | 5,298 | 5,314 | 5,275 | 5,292 | 1,744,500 |
| 2023/07/28 | 5,159 | 5,253 | 5,150 | 5,245 | 2,032,600 |
| 2023/07/27 | 5,116 | 5,199 | 5,112 | 5,182 | 1,440,100 |
| 2023/07/26 | 5,081 | 5,107 | 5,075 | 5,101 | 1,374,100 |
| 2023/07/25 | 5,147 | 5,152 | 5,093 | 5,118 | 1,356,100 |
| 2023/07/24 | 5,132 | 5,168 | 5,123 | 5,143 | 1,376,600 |
| 2023/07/21 | 5,148 | 5,158 | 5,093 | 5,125 | 1,072,900 |
| 2023/07/20 | 5,159 | 5,168 | 5,099 | 5,099 | 958,500 |
| 2023/07/19 | 5,107 | 5,149 | 5,092 | 5,145 | 1,036,800 |
| 2023/07/18 | 5,040 | 5,089 | 5,028 | 5,070 | 1,158,700 |
| 2023/07/14 | 5,036 | 5,053 | 4,952 | 5,018 | 1,725,300 |
| 2023/07/13 | 5,057 | 5,100 | 5,044 | 5,072 | 1,259,800 |
| 2023/07/12 | 5,176 | 5,184 | 5,057 | 5,099 | 1,310,300 |
| 2023/07/11 | 5,198 | 5,208 | 5,115 | 5,136 | 1,415,600 |
| 2023/07/10 | 5,226 | 5,248 | 5,192 | 5,220 | 1,317,400 |
| 2023/07/07 | 5,250 | 5,285 | 5,194 | 5,226 | 1,447,200 |
| 2023/07/06 | 5,302 | 5,312 | 5,218 | 5,255 | 1,599,100 |
| 2023/07/05 | 5,265 | 5,328 | 5,253 | 5,313 | 1,803,800 |
| 2023/07/04 | 5,183 | 5,249 | 5,180 | 5,249 | 1,197,900 |
| 2023/07/03 | 5,127 | 5,190 | 5,123 | 5,183 | 1,085,400 |
| 2023/06/30 | 5,134 | 5,152 | 5,071 | 5,096 | 1,377,100 |
| 2023/06/29 | 5,149 | 5,184 | 5,126 | 5,133 | 893,600 |
| 2023/06/28 | 5,127 | 5,135 | 5,097 | 5,128 | 1,716,200 |
| 2023/06/27 | 5,139 | 5,151 | 5,074 | 5,118 | 1,222,500 |