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 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,350 | 4,394 | 4,299 | 4,325 | 2,749,500 |
| 2026/06/04 | 4,273 | 4,284 | 4,224 | 4,247 | 3,729,600 |
| 2026/06/03 | 4,311 | 4,365 | 4,294 | 4,294 | 4,192,300 |
| 2026/06/02 | 4,228 | 4,298 | 4,169 | 4,266 | 4,316,300 |
| 2026/06/01 | 4,275 | 4,313 | 4,254 | 4,298 | 4,770,700 |
| 2026/05/29 | 4,212 | 4,333 | 4,209 | 4,287 | 21,947,600 |
| 2026/05/28 | 4,222 | 4,288 | 4,219 | 4,245 | 4,163,600 |
| 2026/05/27 | 4,210 | 4,295 | 4,197 | 4,290 | 4,362,800 |
| 2026/05/26 | 4,205 | 4,242 | 4,156 | 4,202 | 2,884,700 |
| 2026/05/25 | 4,245 | 4,245 | 4,153 | 4,216 | 3,443,400 |
| 2026/05/22 | 4,299 | 4,341 | 4,182 | 4,245 | 4,505,700 |
| 2026/05/21 | 4,350 | 4,475 | 4,286 | 4,350 | 6,554,700 |
| 2026/05/20 | 4,507 | 4,522 | 4,356 | 4,420 | 5,183,200 |
| 2026/05/19 | 4,439 | 4,536 | 4,403 | 4,503 | 5,100,200 |
| 2026/05/18 | 4,449 | 4,491 | 4,401 | 4,420 | 3,963,700 |
| 2026/05/15 | 4,410 | 4,437 | 4,356 | 4,391 | 3,998,500 |
| 2026/05/14 | 4,375 | 4,427 | 4,360 | 4,399 | 3,569,100 |
| 2026/05/13 | 4,300 | 4,415 | 4,294 | 4,414 | 4,277,700 |
| 2026/05/12 | 4,159 | 4,285 | 4,150 | 4,285 | 6,882,200 |
| 2026/05/11 | 3,970 | 4,032 | 3,958 | 4,024 | 3,290,300 |
| 2026/05/08 | 4,009 | 4,013 | 3,941 | 3,978 | 4,823,000 |
| 2026/05/07 | 4,039 | 4,044 | 3,970 | 4,003 | 4,535,200 |
| 2026/05/01 | 3,985 | 4,004 | 3,961 | 3,996 | 2,605,900 |
| 2026/04/30 | 4,019 | 4,034 | 3,960 | 4,034 | 4,050,400 |
| 2026/04/28 | 3,970 | 4,028 | 3,939 | 4,019 | 2,895,400 |
| 2026/04/27 | 3,910 | 3,939 | 3,886 | 3,931 | 2,940,800 |
| 2026/04/24 | 3,997 | 4,001 | 3,946 | 3,946 | 2,257,500 |
| 2026/04/23 | 3,950 | 3,979 | 3,916 | 3,974 | 3,230,500 |
| 2026/04/22 | 4,029 | 4,036 | 3,996 | 3,996 | 2,525,600 |
| 2026/04/21 | 4,057 | 4,057 | 4,014 | 4,014 | 2,710,200 |
| 2026/04/20 | 4,088 | 4,102 | 4,026 | 4,026 | 2,132,400 |
| 2026/04/17 | 4,130 | 4,134 | 4,052 | 4,055 | 2,839,800 |
| 2026/04/16 | 4,090 | 4,134 | 4,082 | 4,121 | 2,705,400 |
| 2026/04/15 | 4,074 | 4,090 | 4,033 | 4,046 | 3,169,100 |
| 2026/04/14 | 4,112 | 4,112 | 4,024 | 4,046 | 2,703,800 |
| 2026/04/13 | 4,040 | 4,099 | 4,035 | 4,064 | 2,951,100 |
| 2026/04/10 | 4,112 | 4,123 | 4,069 | 4,077 | 2,916,700 |
| 2026/04/09 | 4,152 | 4,167 | 4,090 | 4,115 | 3,839,400 |
| 2026/04/08 | 4,244 | 4,245 | 4,154 | 4,158 | 4,235,300 |
| 2026/04/07 | 4,138 | 4,149 | 4,081 | 4,089 | 2,740,000 |
| 2026/04/06 | 4,130 | 4,150 | 4,106 | 4,128 | 2,097,800 |
| 2026/04/03 | 4,109 | 4,143 | 4,094 | 4,136 | 1,673,500 |
| 2026/03/27 | 4,189 | 4,240 | 4,161 | 4,208 | 5,537,700 |
| 2026/03/26 | 4,178 | 4,220 | 4,096 | 4,151 | 4,191,800 |
| 2026/03/25 | 4,162 | 4,247 | 4,130 | 4,214 | 5,662,000 |
| 2026/03/24 | 4,085 | 4,093 | 3,978 | 4,011 | 4,892,200 |
| 2026/03/23 | 3,950 | 3,955 | 3,874 | 3,890 | 4,026,000 |
| 2026/03/19 | 4,045 | 4,093 | 4,028 | 4,028 | 5,474,100 |
| 2026/03/18 | 4,094 | 4,151 | 4,083 | 4,139 | 3,456,300 |
| 2026/03/17 | 4,041 | 4,057 | 4,005 | 4,030 | 2,303,900 |
| 2026/03/16 | 4,035 | 4,056 | 3,958 | 3,973 | 4,196,900 |
| 2026/03/13 | 3,970 | 4,021 | 3,965 | 3,991 | 4,441,300 |
| 2026/03/12 | 4,065 | 4,080 | 3,969 | 4,011 | 3,727,900 |
| 2026/03/11 | 4,131 | 4,157 | 4,085 | 4,094 | 3,528,800 |
| 2026/03/10 | 4,095 | 4,131 | 4,064 | 4,089 | 3,962,000 |
| 2026/03/09 | 3,930 | 4,027 | 3,908 | 4,025 | 5,766,200 |
| 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 |