KabuInsight

ニッポンインシュア

5843
スタンダード/その他金融業/Nippon Insure Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,474.02,488.02,460.02,463.0-37.0-1.48%8,400
2026-03-122,514.02,530.02,500.02,500.0-25.0-0.99%16,400
2026-03-112,565.02,584.02,524.02,525.0-40.0-1.56%11,600
2026-03-102,530.02,630.02,519.02,565.0+95.0+3.85%30,900
2026-03-092,438.02,470.02,401.02,470.0-68.0-2.68%37,800
2026-03-062,512.02,560.02,497.02,538.0-3.0-0.12%8,700
2026-03-052,523.02,577.02,500.02,541.0+101.0+4.14%16,700
2026-03-042,531.02,546.02,370.02,440.0-141.0-5.46%65,800
2026-03-032,628.02,660.02,581.02,581.0-62.0-2.35%32,300
2026-03-022,635.02,670.02,635.02,643.0-51.0-1.89%16,200
2026-02-272,630.02,719.02,629.02,694.0+43.0+1.62%22,000
2026-02-262,648.02,690.02,640.02,651.0+1.0+0.04%13,900
2026-02-252,599.02,665.02,587.02,650.0+31.0+1.18%17,000
2026-02-242,719.02,720.02,594.02,619.0-60.0-2.24%35,900
2026-02-202,705.02,705.02,628.02,679.0-26.0-0.96%30,300
2026-02-192,648.02,744.02,610.02,705.0+98.0+3.76%42,600
2026-02-182,556.02,631.02,550.02,607.0+57.0+2.24%26,100
2026-02-172,620.02,620.02,539.02,550.0-61.0-2.34%37,400
2026-02-162,600.02,660.02,569.02,611.0+94.0+3.73%89,500
2026-02-132,421.02,543.02,358.02,517.0+96.0+3.97%68,700
2026-02-122,431.02,439.02,400.02,421.0+24.0+1.00%7,800
2026-02-102,332.02,400.02,332.02,397.0+62.0+2.66%11,300
2026-02-092,346.02,372.02,329.02,335.0+5.0+0.21%11,500
2026-02-062,340.02,340.02,290.02,330.0-13.0-0.55%23,800
2026-02-052,329.02,361.02,323.02,343.0+14.0+0.60%6,900
2026-02-042,310.02,340.02,281.02,329.0-1.0-0.04%21,300
2026-02-032,389.02,389.02,320.02,330.0-24.0-1.02%35,700
2026-02-022,407.02,442.02,353.02,354.0-52.0-2.16%21,700
2026-01-302,409.02,436.02,386.02,406.0+4.0+0.17%14,400
2026-01-292,427.02,427.02,401.02,402.0-38.0-1.56%10,700
2026-01-282,461.02,461.02,411.02,440.0-20.0-0.81%12,800
2026-01-272,428.02,499.02,379.02,460.0+33.0+1.36%39,700
2026-01-262,472.02,480.02,423.02,427.0-58.0-2.33%16,000
2026-01-232,463.02,536.02,451.02,485.0+48.0+1.97%10,100
2026-01-222,466.02,466.02,389.02,437.0-8.0-0.33%34,800
2026-01-212,486.02,486.02,389.02,445.0-70.0-2.78%40,800
2026-01-202,546.02,546.02,515.02,515.0-15.0-0.59%14,200
2026-01-192,591.02,600.02,530.02,530.0-61.0-2.35%21,800
2026-01-162,611.02,635.02,591.02,591.0+5.0+0.19%7,600
2026-01-152,555.02,597.02,555.02,586.0+27.0+1.06%10,200
2026-01-142,576.02,596.02,555.02,559.0-3.0-0.12%10,300
2026-01-132,602.02,602.02,550.02,562.0-31.0-1.20%17,900
2026-01-092,611.02,630.02,585.02,593.0-33.0-1.26%13,000
2026-01-082,661.02,669.02,626.02,626.0-35.0-1.32%7,000
2026-01-072,672.02,717.02,640.02,661.0-1.0-0.04%16,500
2026-01-062,600.02,717.02,600.02,662.0+102.0+3.98%22,800
2026-01-052,590.02,614.02,545.02,560.0-39.0-1.50%14,400
2025-12-302,636.02,640.02,570.02,599.0-14.0-0.54%12,300
2025-12-292,605.02,640.02,605.02,613.0+8.0+0.31%8,600
2025-12-262,590.02,619.02,535.02,605.0+10.0+0.39%21,700
2025-12-252,598.02,614.02,570.02,595.0+5.0+0.19%17,000
2025-12-242,650.02,650.02,590.02,590.0-60.0-2.26%7,000
2025-12-232,640.02,680.02,640.02,650.0+12.0+0.45%5,400
2025-12-222,620.02,646.02,614.02,638.0+8.0+0.30%8,900
2025-12-192,567.02,646.02,550.02,630.0+95.0+3.75%10,700
2025-12-182,610.02,610.02,515.02,535.0-104.0-3.94%28,100
2025-12-172,681.02,721.02,633.02,639.0-91.0-3.33%12,400
2025-12-162,707.02,730.02,690.02,730.0-10.0-0.36%6,200
2025-12-152,695.02,750.02,675.02,740.0+43.0+1.59%11,400
2025-12-122,636.02,697.02,636.02,697.0+72.0+2.74%12,100
2025-12-112,648.02,650.02,616.02,625.0+1.0+0.04%13,100
2025-12-102,645.02,665.02,602.02,624.0-23.0-0.87%12,800
2025-12-092,700.02,700.02,624.02,647.0-50.0-1.85%25,700
2025-12-082,724.02,738.02,681.02,697.0-28.0-1.03%14,900
2025-12-052,720.02,820.02,701.02,725.0-16.0-0.58%17,700
2025-12-042,745.02,778.02,721.02,741.0-8.0-0.29%16,300
2025-12-032,711.02,770.02,711.02,749.0+36.0+1.33%23,000
2025-12-022,750.02,816.02,713.02,713.0+13.0+0.48%27,200
2025-12-012,878.02,878.02,670.02,700.0-135.0-4.76%41,000
2025-11-282,844.02,887.02,830.02,835.0-16.0-0.56%7,900
2025-11-272,917.02,939.02,822.02,851.0-16.0-0.56%14,100
2025-11-263,020.03,020.02,861.02,867.0-106.0-3.57%24,800
2025-11-253,140.03,150.02,956.02,973.0-97.0-3.16%26,300
2025-11-212,898.03,070.02,859.03,070.0+122.0+4.14%35,800
2025-11-202,925.02,977.02,803.02,948.0+23.0+0.79%32,600
2025-11-193,015.03,015.02,860.02,925.0-43.0-1.45%30,400
2025-11-183,095.03,110.02,903.02,968.0-122.0-3.95%47,900
2025-11-172,863.03,105.02,816.03,090.0+277.0+9.85%93,500
2025-11-142,687.02,837.02,562.02,813.0+105.0+3.88%69,500
2025-11-132,701.02,720.02,663.02,708.0+30.0+1.12%21,300
2025-11-122,645.02,697.02,595.02,678.0+83.0+3.20%9,500
2025-11-112,627.02,629.02,560.02,595.0-16.0-0.61%9,700
2025-11-102,646.02,670.02,611.02,611.0-10.0-0.38%10,500
2025-11-072,576.02,636.02,556.02,621.0+10.0+0.38%6,700
2025-11-062,641.02,645.02,537.02,611.0+20.0+0.77%10,700
2025-11-052,590.02,599.02,491.02,591.0+51.0+2.01%22,400
2025-11-042,661.02,679.02,520.02,540.0-159.0-5.89%31,600
2025-10-312,622.02,699.02,618.02,699.0+76.0+2.90%14,300
2025-10-302,578.02,660.02,570.02,623.0+18.0+0.69%20,800
2025-10-292,713.02,769.02,603.02,605.0-113.0-4.16%40,600
2025-10-282,828.02,828.02,710.02,718.0-110.0-3.89%36,500
2025-10-272,861.02,874.02,815.02,828.0+17.0+0.60%13,200
2025-10-242,938.02,938.02,801.02,811.0-97.0-3.34%18,300
2025-10-232,958.02,962.02,890.02,908.0-7.0-0.24%13,600
2025-10-222,820.02,933.02,800.02,915.0+95.0+3.37%28,700
2025-10-212,832.02,850.02,800.02,820.0-12.0-0.42%14,600
2025-10-202,822.02,875.02,805.02,832.0+32.0+1.14%8,600
2025-10-172,855.02,858.02,782.02,800.0-90.0-3.11%18,600
2025-10-162,904.02,938.02,850.02,890.0-14.0-0.48%11,100
2025-10-152,852.02,925.02,835.02,904.0+52.0+1.82%14,500
2025-10-142,880.02,895.02,777.02,852.0-39.0-1.35%22,100
2025-10-102,900.02,971.02,844.02,891.0+1.0+0.03%13,900
2025-10-092,990.02,990.02,871.02,890.0-100.0-3.34%19,000
2025-10-082,826.03,045.02,826.02,990.0+164.0+5.80%36,900
2025-10-072,880.02,880.02,794.02,826.0-4.0-0.14%23,800
2025-10-062,970.02,970.02,827.02,830.0-90.0-3.08%39,000
2025-10-032,768.02,998.02,768.02,920.0+152.0+5.49%28,700
2025-10-022,940.02,970.02,768.02,768.0-160.0-5.46%26,900
2025-10-012,995.02,999.02,923.02,928.0-62.0-2.07%16,400
2025-09-303,055.03,055.02,971.02,990.0-55.0-1.81%12,000
2025-09-292,978.03,070.02,900.03,045.0+67.0+2.25%15,700
2025-09-263,010.03,015.02,970.02,978.0-7.0-0.23%9,300
2025-09-253,025.03,075.02,985.02,985.0-50.0-1.65%18,400
2025-09-243,115.03,115.02,995.03,035.0-40.0-1.30%14,700
2025-09-222,980.03,155.02,980.03,075.0+110.0+3.71%34,800
2025-09-192,996.03,035.02,929.02,965.0-16.0-0.54%16,400
2025-09-183,000.03,040.02,980.02,981.0-11.0-0.37%13,400
2025-09-172,967.03,000.02,921.02,992.0+25.0+0.84%19,500
2025-09-162,971.03,055.02,941.02,967.0-3.0-0.10%41,500
2025-09-123,150.03,150.02,910.02,970.0——61,400

直近120営業日分を表示