8725 MS&ADインシュアランスグループホールディングス(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4,009 | 4,053 | 3,995 | 4,041 | 3,819,200 | 4,041 |
| 2026-02-02 | 4,010 | 4,038 | 3,905 | 3,912 | 4,345,800 | 3,912 |
| 2026-01-30 | 3,910 | 3,942 | 3,901 | 3,932 | 3,599,100 | 3,932 |
| 2026-01-29 | 3,825 | 3,909 | 3,805 | 3,891 | 3,737,200 | 3,891 |
| 2026-01-28 | 3,853 | 3,871 | 3,828 | 3,852 | 4,534,300 | 3,852 |
| 2026-01-27 | 3,889 | 3,930 | 3,851 | 3,919 | 3,217,500 | 3,919 |
| 2026-01-26 | 3,912 | 3,931 | 3,879 | 3,900 | 4,780,000 | 3,900 |
| 2026-01-23 | 3,999 | 4,003 | 3,950 | 3,980 | 3,440,100 | 3,980 |
| 2026-01-22 | 3,981 | 3,993 | 3,932 | 3,955 | 3,070,900 | 3,955 |
| 2026-01-21 | 4,000 | 4,013 | 3,921 | 3,955 | 5,044,200 | 3,955 |
| 2026-01-20 | 4,025 | 4,057 | 4,018 | 4,056 | 3,290,100 | 4,056 |
| 2026-01-19 | 4,052 | 4,060 | 3,992 | 4,023 | 3,600,400 | 4,023 |
| 2026-01-16 | 4,015 | 4,075 | 4,003 | 4,057 | 3,417,300 | 4,057 |
| 2026-01-15 | 3,970 | 4,035 | 3,965 | 4,019 | 4,730,700 | 4,019 |
| 2026-01-14 | 3,920 | 3,956 | 3,879 | 3,956 | 4,063,000 | 3,956 |
| 2026-01-13 | 3,950 | 3,958 | 3,881 | 3,908 | 4,618,600 | 3,908 |
| 2026-01-09 | 3,842 | 3,884 | 3,831 | 3,851 | 4,115,400 | 3,851 |
| 2026-01-08 | 3,798 | 3,852 | 3,794 | 3,824 | 3,851,400 | 3,824 |
| 2026-01-07 | 3,788 | 3,817 | 3,778 | 3,806 | 4,660,000 | 3,806 |
| 2026-01-06 | 3,800 | 3,863 | 3,798 | 3,838 | 5,315,700 | 3,838 |
| 2026-01-05 | 3,698 | 3,785 | 3,698 | 3,777 | 5,956,800 | 3,777 |
分割・併合履歴 ： [2024-03-28]1株→3株