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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,193 | 3,258 | 3,193 | 3,218 | 5,596,900 | 3,218 |
| 2025-05-21 | 3,231 | 3,337 | 3,221 | 3,293 | 7,146,800 | 3,293 |
| 2025-05-20 | 3,350 | 3,361 | 3,269 | 3,301 | 3,781,200 | 3,301 |
| 2025-05-19 | 3,320 | 3,337 | 3,283 | 3,324 | 3,381,400 | 3,324 |
| 2025-05-16 | 3,390 | 3,412 | 3,360 | 3,377 | 3,522,100 | 3,377 |
| 2025-05-15 | 3,310 | 3,367 | 3,305 | 3,345 | 3,913,600 | 3,345 |
| 2025-05-14 | 3,314 | 3,362 | 3,283 | 3,362 | 4,031,500 | 3,362 |
| 2025-05-13 | 3,363 | 3,364 | 3,296 | 3,310 | 3,146,100 | 3,310 |
| 2025-05-12 | 3,300 | 3,324 | 3,270 | 3,314 | 2,006,400 | 3,314 |
| 2025-05-09 | 3,259 | 3,267 | 3,231 | 3,259 | 2,905,200 | 3,259 |
| 2025-05-08 | 3,235 | 3,249 | 3,189 | 3,189 | 2,951,100 | 3,189 |
| 2025-05-07 | 3,345 | 3,349 | 3,235 | 3,263 | 3,809,000 | 3,263 |
| 2025-05-02 | 3,298 | 3,339 | 3,243 | 3,243 | 3,609,400 | 3,243 |
| 2025-05-01 | 3,262 | 3,288 | 3,235 | 3,277 | 3,507,000 | 3,277 |
| 2025-04-30 | 3,264 | 3,269 | 3,237 | 3,245 | 5,223,600 | 3,245 |
| 2025-04-28 | 3,222 | 3,256 | 3,215 | 3,230 | 3,566,800 | 3,230 |
| 2025-04-25 | 3,164 | 3,209 | 3,153 | 3,187 | 3,532,700 | 3,187 |
| 2025-04-24 | 3,100 | 3,149 | 3,069 | 3,128 | 3,924,200 | 3,128 |
| 2025-04-23 | 3,090 | 3,095 | 3,035 | 3,041 | 3,236,200 | 3,041 |
| 2025-04-22 | 2,982 | 2,998 | 2,963 | 2,978 | 2,222,500 | 2,978 |
| 2025-04-21 | 3,006 | 3,008 | 2,960.5 | 2,970 | 1,758,700 | 2,970 |
| 2025-04-18 | 2,965 | 3,007 | 2,955 | 3,007 | 1,700,800 | 3,007 |
| 2025-04-17 | 2,916 | 2,976.5 | 2,914.5 | 2,976.5 | 2,621,200 | 2,976.50 |
| 2025-04-16 | 2,963 | 2,971 | 2,895.5 | 2,914 | 4,170,900 | 2,914 |
| 2025-04-15 | 2,933 | 2,946 | 2,921 | 2,935 | 3,228,700 | 2,935 |
| 2025-04-14 | 2,894.5 | 2,929.5 | 2,883 | 2,883 | 4,908,300 | 2,883 |
| 2025-04-11 | 2,823.5 | 2,886 | 2,793 | 2,873 | 5,572,300 | 2,873 |
| 2025-04-10 | 3,029 | 3,029 | 2,933.5 | 2,950 | 5,244,900 | 2,950 |
| 2025-04-09 | 2,808.5 | 2,818 | 2,671.5 | 2,692.5 | 7,762,000 | 2,692.50 |
| 2025-04-08 | 2,855 | 2,892 | 2,802 | 2,858.5 | 7,166,800 | 2,858.50 |
| 2025-04-07 | 2,560 | 2,661 | 2,501 | 2,576.5 | 8,586,400 | 2,576.50 |
| 2025-04-04 | 2,911.5 | 2,923 | 2,758 | 2,844 | 8,294,000 | 2,844 |
| 2025-04-03 | 2,946 | 3,037 | 2,941 | 2,997.5 | 8,141,800 | 2,997.50 |
| 2025-04-02 | 3,167 | 3,170 | 3,127 | 3,152 | 4,075,300 | 3,152 |
| 2025-04-01 | 3,282 | 3,285 | 3,136 | 3,142 | 5,892,800 | 3,142 |
| 2025-03-31 | 3,310 | 3,334 | 3,222 | 3,225 | 9,691,200 | 3,225 |
| 2025-03-28 | 3,425 | 3,529 | 3,380 | 3,510 | 8,983,500 | 3,510 |
| 2025-03-27 | 3,460 | 3,520 | 3,457 | 3,520 | 5,106,200 | 3,520 |
| 2025-03-26 | 3,460 | 3,482 | 3,441 | 3,471 | 3,751,100 | 3,471 |
| 2025-03-25 | 3,438 | 3,464 | 3,412 | 3,419 | 3,281,300 | 3,419 |
| 2025-03-24 | 3,412 | 3,431 | 3,397 | 3,422 | 2,569,800 | 3,422 |
| 2025-03-21 | 3,415 | 3,444 | 3,412 | 3,412 | 5,352,700 | 3,412 |
| 2025-03-19 | 3,458 | 3,491 | 3,437 | 3,460 | 3,522,500 | 3,460 |
| 2025-03-18 | 3,398 | 3,466 | 3,389 | 3,454 | 5,074,900 | 3,454 |
| 2025-03-17 | 3,308 | 3,355 | 3,298 | 3,344 | 3,669,200 | 3,344 |
| 2025-03-14 | 3,260 | 3,305 | 3,249 | 3,286 | 3,879,800 | 3,286 |
| 2025-03-13 | 3,229 | 3,289 | 3,229 | 3,260 | 3,452,600 | 3,260 |
| 2025-03-12 | 3,188 | 3,237 | 3,181 | 3,221 | 4,126,200 | 3,221 |
| 2025-03-11 | 3,130 | 3,199 | 3,109 | 3,197 | 5,174,700 | 3,197 |
| 2025-03-10 | 3,211 | 3,229 | 3,181 | 3,181 | 3,252,100 | 3,181 |
| 2025-03-07 | 3,248 | 3,263 | 3,223 | 3,224 | 3,851,500 | 3,224 |
| 2025-03-06 | 3,235 | 3,284 | 3,210 | 3,274 | 4,179,600 | 3,274 |
| 2025-03-05 | 3,238 | 3,244 | 3,193 | 3,218 | 4,197,000 | 3,218 |
| 2025-03-04 | 3,250 | 3,250 | 3,196 | 3,247 | 4,406,400 | 3,247 |
| 2025-03-03 | 3,153 | 3,242 | 3,145 | 3,240 | 4,912,400 | 3,240 |
| 2025-02-28 | 3,102 | 3,144 | 3,083 | 3,130 | 6,776,200 | 3,130 |
| 2025-02-27 | 3,044 | 3,104 | 3,017 | 3,104 | 5,503,800 | 3,104 |
| 2025-02-26 | 3,047 | 3,048 | 3,008 | 3,038 | 3,952,500 | 3,038 |
| 2025-02-25 | 3,001 | 3,060 | 2,997 | 3,047 | 5,327,400 | 3,047 |
| 2025-02-21 | 3,013 | 3,052 | 3,004 | 3,030 | 5,455,800 | 3,030 |
| 2025-02-20 | 3,115 | 3,117 | 3,028 | 3,043 | 7,519,500 | 3,043 |
| 2025-02-19 | 3,200 | 3,211 | 3,137 | 3,141 | 3,956,200 | 3,141 |
| 2025-02-18 | 3,117 | 3,215 | 3,113 | 3,195 | 5,605,400 | 3,195 |
| 2025-02-17 | 3,150 | 3,160 | 3,097 | 3,113 | 8,245,000 | 3,113 |
| 2025-02-14 | 3,284 | 3,292 | 3,252 | 3,264 | 4,104,800 | 3,264 |
| 2025-02-13 | 3,236 | 3,276 | 3,225 | 3,276 | 3,954,500 | 3,276 |
| 2025-02-12 | 3,197 | 3,223 | 3,181 | 3,223 | 4,105,800 | 3,223 |
| 2025-02-10 | 3,237 | 3,248 | 3,197 | 3,218 | 3,308,300 | 3,218 |
| 2025-02-07 | 3,231 | 3,241 | 3,200 | 3,237 | 3,141,200 | 3,237 |
| 2025-02-06 | 3,211 | 3,247 | 3,205 | 3,222 | 2,562,800 | 3,222 |
| 2025-02-05 | 3,234 | 3,272 | 3,192 | 3,211 | 3,984,500 | 3,211 |
| 2025-02-04 | 3,231 | 3,243 | 3,199 | 3,213 | 4,333,800 | 3,213 |
| 2025-02-03 | 3,205 | 3,211 | 3,165 | 3,192 | 4,661,400 | 3,192 |
| 2025-01-31 | 3,232 | 3,251 | 3,208 | 3,249 | 5,112,300 | 3,249 |
| 2025-01-30 | 3,244 | 3,262 | 3,228 | 3,262 | 3,350,000 | 3,262 |
| 2025-01-29 | 3,252 | 3,258 | 3,233 | 3,240 | 3,290,600 | 3,240 |
| 2025-01-28 | 3,225 | 3,255 | 3,212 | 3,231 | 4,283,600 | 3,231 |
| 2025-01-27 | 3,238 | 3,254 | 3,226 | 3,233 | 3,196,100 | 3,233 |
| 2025-01-24 | 3,259 | 3,259 | 3,213 | 3,224 | 4,054,100 | 3,224 |
| 2025-01-23 | 3,213 | 3,230 | 3,196 | 3,227 | 4,061,600 | 3,227 |
| 2025-01-22 | 3,204 | 3,216 | 3,174 | 3,194 | 3,422,500 | 3,194 |
| 2025-01-21 | 3,232 | 3,237 | 3,157 | 3,195 | 3,060,400 | 3,195 |
| 2025-01-20 | 3,210 | 3,215 | 3,185 | 3,215 | 3,129,800 | 3,215 |
| 2025-01-17 | 3,191 | 3,202 | 3,104 | 3,185 | 4,880,500 | 3,185 |
| 2025-01-16 | 3,189 | 3,234 | 3,188 | 3,216 | 5,076,300 | 3,216 |
| 2025-01-15 | 3,243 | 3,243 | 3,167 | 3,182 | 6,895,200 | 3,182 |
| 2025-01-14 | 3,174 | 3,219 | 3,162 | 3,218 | 6,390,300 | 3,218 |
| 2025-01-10 | 3,200 | 3,248 | 3,198 | 3,204 | 6,195,000 | 3,204 |
| 2025-01-09 | 3,301 | 3,307 | 3,247 | 3,250 | 6,162,900 | 3,250 |
| 2025-01-08 | 3,338 | 3,357 | 3,288 | 3,301 | 10,341,000 | 3,301 |
| 2025-01-07 | 3,431 | 3,439 | 3,358 | 3,408 | 5,240,300 | 3,408 |
| 2025-01-06 | 3,460 | 3,481 | 3,406 | 3,440 | 4,303,300 | 3,440 |
分割・併合履歴 ： [2024-03-28]1株→3株