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 |
|---|---|---|---|---|---|
| 2026/03/06 | 4,098 | 4,126 | 4,055 | 4,122 | 3,274,100 |
| 2026/03/05 | 4,165 | 4,218 | 4,121 | 4,135 | 4,095,200 |
| 2026/03/04 | 4,160 | 4,173 | 3,978 | 4,025 | 6,669,600 |
| 2026/03/03 | 4,249 | 4,277 | 4,181 | 4,185 | 4,840,600 |
| 2026/03/02 | 4,248 | 4,336 | 4,215 | 4,319 | 4,135,900 |
| 2026/02/27 | 4,354 | 4,401 | 4,334 | 4,376 | 5,382,900 |
| 2026/02/26 | 4,294 | 4,322 | 4,274 | 4,289 | 5,163,500 |
| 2026/02/25 | 4,234 | 4,252 | 4,187 | 4,236 | 3,349,100 |
| 2026/02/24 | 4,320 | 4,320 | 4,222 | 4,231 | 4,067,600 |
| 2026/02/20 | 4,260 | 4,320 | 4,231 | 4,320 | 2,687,700 |
| 2026/02/19 | 4,322 | 4,327 | 4,266 | 4,306 | 3,203,600 |
| 2026/02/18 | 4,300 | 4,370 | 4,293 | 4,333 | 3,775,300 |
| 2026/02/17 | 4,230 | 4,237 | 4,185 | 4,202 | 2,527,900 |
| 2026/02/16 | 4,260 | 4,261 | 4,185 | 4,208 | 3,268,400 |
| 2026/02/13 | 4,207 | 4,264 | 4,182 | 4,190 | 5,145,200 |
| 2026/02/12 | 4,146 | 4,214 | 4,143 | 4,207 | 3,801,700 |
| 2026/02/10 | 4,200 | 4,220 | 4,153 | 4,179 | 3,671,500 |
| 2026/02/09 | 4,268 | 4,283 | 4,151 | 4,155 | 4,020,900 |
| 2026/02/06 | 4,150 | 4,170 | 4,129 | 4,159 | 3,666,600 |
| 2026/02/05 | 4,150 | 4,187 | 4,099 | 4,130 | 3,294,900 |
| 2026/02/04 | 4,027 | 4,128 | 3,988 | 4,082 | 3,531,500 |
| 2026/02/03 | 4,009 | 4,053 | 3,995 | 4,041 | 3,819,200 |
| 2026/02/02 | 4,010 | 4,038 | 3,905 | 3,912 | 4,345,800 |
| 2026/01/30 | 3,910 | 3,942 | 3,901 | 3,932 | 3,599,100 |
| 2026/01/29 | 3,825 | 3,909 | 3,805 | 3,891 | 3,737,200 |
| 2026/01/28 | 3,853 | 3,871 | 3,828 | 3,852 | 4,534,300 |
| 2026/01/27 | 3,889 | 3,930 | 3,851 | 3,919 | 3,217,500 |
| 2026/01/26 | 3,912 | 3,931 | 3,879 | 3,900 | 4,780,000 |
| 2026/01/23 | 3,999 | 4,003 | 3,950 | 3,980 | 3,440,100 |
| 2026/01/22 | 3,981 | 3,993 | 3,932 | 3,955 | 3,070,900 |
| 2026/01/21 | 4,000 | 4,013 | 3,921 | 3,955 | 5,044,200 |
| 2026/01/20 | 4,025 | 4,057 | 4,018 | 4,056 | 3,290,100 |
| 2026/01/19 | 4,052 | 4,060 | 3,992 | 4,023 | 3,600,400 |
| 2026/01/16 | 4,015 | 4,075 | 4,003 | 4,057 | 3,417,300 |
| 2026/01/15 | 3,970 | 4,035 | 3,965 | 4,019 | 4,730,700 |
| 2026/01/14 | 3,920 | 3,956 | 3,879 | 3,956 | 4,063,000 |
| 2026/01/13 | 3,950 | 3,958 | 3,881 | 3,908 | 4,618,600 |
| 2026/01/09 | 3,842 | 3,884 | 3,831 | 3,851 | 4,115,400 |
| 2026/01/08 | 3,798 | 3,852 | 3,794 | 3,824 | 3,851,400 |
| 2026/01/07 | 3,788 | 3,817 | 3,778 | 3,806 | 4,660,000 |
| 2026/01/06 | 3,800 | 3,863 | 3,798 | 3,838 | 5,315,700 |
| 2026/01/05 | 3,698 | 3,785 | 3,698 | 3,777 | 5,956,800 |
| 2025/12/30 | 3,691 | 3,713 | 3,682 | 3,683 | 3,830,700 |
| 2025/12/29 | 3,630 | 3,694 | 3,621 | 3,677 | 11,632,700 |
| 2025/12/26 | 3,638 | 3,642 | 3,605 | 3,626 | 2,980,900 |
| 2025/12/25 | 3,662 | 3,662 | 3,632 | 3,647 | 2,543,000 |
| 2025/12/24 | 3,731 | 3,759 | 3,646 | 3,665 | 5,304,600 |
| 2025/12/23 | 3,722 | 3,769 | 3,715 | 3,769 | 3,158,900 |
| 2025/12/22 | 3,795 | 3,802 | 3,708 | 3,724 | 3,275,500 |
| 2025/12/19 | 3,788 | 3,788 | 3,743 | 3,751 | 6,676,500 |
| 2025/12/18 | 3,727 | 3,758 | 3,700 | 3,737 | 5,253,600 |
| 2025/12/17 | 3,689 | 3,730 | 3,655 | 3,721 | 4,061,900 |
| 2025/12/16 | 3,786 | 3,788 | 3,680 | 3,686 | 4,899,000 |
| 2025/12/15 | 3,723 | 3,812 | 3,712 | 3,786 | 4,572,900 |
| 2025/12/12 | 3,648 | 3,733 | 3,630 | 3,717 | 5,917,700 |
| 2025/12/11 | 3,608 | 3,642 | 3,581 | 3,596 | 5,006,100 |
| 2025/12/10 | 3,605 | 3,613 | 3,525 | 3,563 | 4,775,700 |
| 2025/12/09 | 3,610 | 3,622 | 3,568 | 3,588 | 4,744,100 |
| 2025/12/08 | 3,513 | 3,583 | 3,511 | 3,583 | 5,254,200 |
| 2025/12/05 | 3,520 | 3,538 | 3,507 | 3,520 | 4,791,100 |
| 2025/12/04 | 3,484 | 3,577 | 3,476 | 3,561 | 6,359,600 |
| 2025/12/03 | 3,530 | 3,541 | 3,472 | 3,502 | 4,499,300 |
| 2025/12/02 | 3,545 | 3,555 | 3,500 | 3,521 | 7,309,000 |
| 2025/12/01 | 3,461 | 3,488 | 3,434 | 3,480 | 5,531,900 |
| 2025/11/28 | 3,461 | 3,484 | 3,437 | 3,465 | 5,033,400 |
| 2025/11/27 | 3,424 | 3,462 | 3,413 | 3,442 | 3,761,700 |
| 2025/11/26 | 3,397 | 3,428 | 3,366 | 3,417 | 4,562,700 |
| 2025/11/25 | 3,470 | 3,470 | 3,340 | 3,359 | 6,551,700 |
| 2025/11/21 | 3,306 | 3,453 | 3,292 | 3,434 | 8,927,800 |
| 2025/11/20 | 3,328 | 3,429 | 3,328 | 3,403 | 8,289,300 |
| 2025/11/19 | 3,329 | 3,340 | 3,265 | 3,293 | 5,156,000 |
| 2025/11/18 | 3,377 | 3,384 | 3,288 | 3,288 | 5,177,200 |
| 2025/11/17 | 3,358 | 3,398 | 3,345 | 3,398 | 5,566,000 |
| 2025/11/14 | 3,305 | 3,346 | 3,276 | 3,346 | 4,069,600 |
| 2025/11/13 | 3,294 | 3,306 | 3,285 | 3,306 | 3,195,100 |
| 2025/11/12 | 3,228 | 3,281 | 3,226 | 3,281 | 4,259,500 |
| 2025/11/11 | 3,249 | 3,250 | 3,211 | 3,225 | 2,440,400 |
| 2025/11/10 | 3,224 | 3,239 | 3,211 | 3,239 | 2,560,800 |
| 2025/11/07 | 3,177 | 3,200 | 3,161 | 3,200 | 2,886,400 |
| 2025/11/06 | 3,123 | 3,195 | 3,121 | 3,192 | 3,713,600 |
| 2025/11/05 | 3,179 | 3,199 | 3,108 | 3,142 | 5,222,700 |
| 2025/11/04 | 3,172 | 3,187 | 3,138 | 3,167 | 3,881,200 |
| 2025/10/31 | 3,223 | 3,232 | 3,183 | 3,186 | 4,767,100 |
| 2025/10/30 | 3,197 | 3,204 | 3,167 | 3,204 | 15,596,600 |
| 2025/10/29 | 3,233 | 3,242 | 3,183 | 3,186 | 3,989,000 |
| 2025/10/28 | 3,291 | 3,293 | 3,242 | 3,242 | 3,941,200 |
| 2025/10/27 | 3,284 | 3,294 | 3,271 | 3,293 | 5,266,900 |
| 2025/10/24 | 3,250 | 3,272 | 3,238 | 3,261 | 7,108,400 |
| 2025/10/23 | 3,290 | 3,302 | 3,268 | 3,279 | 4,091,800 |
| 2025/10/22 | 3,298 | 3,320 | 3,291 | 3,307 | 3,234,800 |
| 2025/10/21 | 3,360 | 3,370 | 3,315 | 3,315 | 3,649,900 |
| 2025/10/20 | 3,328 | 3,354 | 3,311 | 3,350 | 4,153,600 |
| 2025/10/17 | 3,283 | 3,305 | 3,252 | 3,258 | 4,575,200 |
| 2025/10/16 | 3,354 | 3,385 | 3,343 | 3,353 | 3,259,100 |
| 2025/10/15 | 3,365 | 3,393 | 3,350 | 3,372 | 3,695,500 |
| 2025/10/14 | 3,300 | 3,375 | 3,288 | 3,295 | 5,610,500 |
| 2025/10/10 | 3,367 | 3,375 | 3,315 | 3,369 | 5,004,900 |
| 2025/10/09 | 3,382 | 3,387 | 3,336 | 3,352 | 3,243,500 |
| 2025/10/08 | 3,350 | 3,390 | 3,347 | 3,366 | 4,542,400 |
| 2025/10/07 | 3,330 | 3,360 | 3,305 | 3,308 | 3,905,200 |
| 2025/10/06 | 3,344 | 3,345 | 3,283 | 3,320 | 5,284,900 |
| 2025/10/03 | 3,287 | 3,326 | 3,274 | 3,274 | 3,005,000 |
| 2025/10/02 | 3,287 | 3,327 | 3,279 | 3,298 | 3,508,800 |
| 2025/10/01 | 3,329 | 3,341 | 3,289 | 3,311 | 5,126,300 |
| 2025/09/30 | 3,297 | 3,364 | 3,287 | 3,356 | 4,573,900 |
| 2025/09/29 | 3,336 | 3,341 | 3,287 | 3,293 | 4,779,500 |
| 2025/09/26 | 3,369 | 3,416 | 3,365 | 3,413 | 6,456,700 |
| 2025/09/25 | 3,398 | 3,402 | 3,353 | 3,365 | 4,999,200 |
| 2025/09/24 | 3,433 | 3,433 | 3,373 | 3,378 | 4,430,400 |
| 2025/09/22 | 3,429 | 3,443 | 3,408 | 3,408 | 3,103,500 |
| 2025/09/19 | 3,435 | 3,469 | 3,409 | 3,410 | 6,188,400 |
| 2025/09/18 | 3,480 | 3,486 | 3,433 | 3,433 | 4,013,300 |
| 2025/09/17 | 3,527 | 3,540 | 3,461 | 3,466 | 5,994,800 |
| 2025/09/16 | 3,538 | 3,595 | 3,528 | 3,584 | 4,890,800 |
| 2025/09/12 | 3,508 | 3,518 | 3,492 | 3,492 | 3,438,300 |
| 2025/09/11 | 3,513 | 3,523 | 3,470 | 3,479 | 3,581,400 |
| 2025/09/10 | 3,493 | 3,521 | 3,479 | 3,513 | 2,615,900 |
| 2025/09/09 | 3,511 | 3,538 | 3,495 | 3,496 | 2,659,400 |
| 2025/09/08 | 3,504 | 3,541 | 3,493 | 3,506 | 3,169,500 |
| 2025/09/05 | 3,495 | 3,518 | 3,475 | 3,496 | 2,965,900 |
| 2025/09/04 | 3,431 | 3,470 | 3,420 | 3,447 | 3,329,800 |
| 2025/09/03 | 3,511 | 3,523 | 3,398 | 3,407 | 4,937,400 |
| 2025/09/02 | 3,470 | 3,517 | 3,465 | 3,511 | 2,305,500 |
| 2025/09/01 | 3,468 | 3,511 | 3,451 | 3,461 | 2,120,200 |
| 2025/08/29 | 3,501 | 3,503 | 3,462 | 3,462 | 3,261,100 |
| 2025/08/28 | 3,473 | 3,522 | 3,458 | 3,513 | 3,617,300 |
| 2025/08/27 | 3,499 | 3,515 | 3,458 | 3,474 | 3,961,100 |
| 2025/08/26 | 3,605 | 3,622 | 3,520 | 3,535 | 4,571,600 |
| 2025/08/25 | 3,640 | 3,654 | 3,588 | 3,609 | 2,626,600 |
| 2025/08/22 | 3,557 | 3,650 | 3,556 | 3,631 | 3,075,500 |
| 2025/08/21 | 3,593 | 3,619 | 3,556 | 3,563 | 2,924,000 |
| 2025/08/20 | 3,565 | 3,615 | 3,542 | 3,593 | 3,514,300 |
| 2025/08/19 | 3,615 | 3,617 | 3,566 | 3,577 | 2,831,600 |
| 2025/08/18 | 3,580 | 3,630 | 3,550 | 3,598 | 3,737,500 |
| 2025/08/15 | 3,532 | 3,607 | 3,518 | 3,599 | 5,190,100 |
| 2025/08/14 | 3,434 | 3,505 | 3,418 | 3,490 | 4,349,200 |
| 2025/08/13 | 3,445 | 3,507 | 3,440 | 3,460 | 5,339,500 |
| 2025/08/12 | 3,385 | 3,503 | 3,371 | 3,459 | 5,998,300 |
| 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 |