KabuInsight

全保連

5845
スタンダード/その他金融業/ZENHOREN 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
2026-03-131,000.01,011.0994.01,009.0+5.0+0.50%30,300
2026-03-121,020.01,020.01,001.01,004.0-21.0-2.05%31,600
2026-03-111,030.01,040.01,024.01,025.0+5.0+0.49%33,100
2026-03-101,030.01,030.01,012.01,020.0+1.0+0.10%47,200
2026-03-09993.01,019.0980.01,019.00.00.00%144,100
2026-03-061,019.01,021.01,006.01,019.0-5.0-0.49%32,500
2026-03-051,022.01,032.01,015.01,024.0+22.0+2.20%67,500
2026-03-041,017.01,023.0986.01,002.0-28.0-2.72%171,800
2026-03-031,041.01,054.01,030.01,030.0-11.0-1.06%68,600
2026-03-021,042.01,063.01,038.01,041.0-17.0-1.61%90,800
2026-02-271,045.01,061.01,045.01,058.0+18.0+1.73%44,800
2026-02-261,042.01,049.01,035.01,040.0+11.0+1.07%49,400
2026-02-251,029.01,039.01,017.01,029.0+2.0+0.19%74,200
2026-02-241,052.01,053.01,027.01,027.0-28.0-2.65%86,200
2026-02-201,058.01,058.01,050.01,055.0-14.0-1.31%40,200
2026-02-191,067.01,069.01,047.01,069.0+21.0+2.00%102,200
2026-02-181,044.01,055.01,040.01,048.0+7.0+0.67%52,400
2026-02-171,069.01,076.01,037.01,041.0-18.0-1.70%162,000
2026-02-161,029.01,084.01,010.01,059.0+44.0+4.33%231,000
2026-02-131,037.01,071.01,000.01,015.0-31.0-2.96%277,600
2026-02-121,026.01,060.01,025.01,046.0+18.0+1.75%135,800
2026-02-101,014.01,028.01,008.01,028.0+18.0+1.78%74,200
2026-02-091,009.01,017.01,004.01,010.0+6.0+0.60%69,000
2026-02-061,000.01,005.0994.01,004.0+2.0+0.20%53,700
2026-02-051,001.01,008.0998.01,002.0+3.0+0.30%54,300
2026-02-041,000.01,005.0980.0999.0+2.0+0.20%118,200
2026-02-031,000.01,002.0994.0997.0+6.0+0.61%73,000
2026-02-021,010.01,015.0990.0991.0-18.0-1.78%97,600
2026-01-30992.01,012.0989.01,009.0+21.0+2.13%84,000
2026-01-29988.0993.0982.0988.0+1.0+0.10%99,400
2026-01-28988.0993.0985.0987.0-2.0-0.20%58,000
2026-01-27995.0999.0982.0989.0-4.0-0.40%88,900
2026-01-26998.0998.0985.0993.0-3.0-0.30%115,200
2026-01-23991.01,004.0985.0996.0+6.0+0.61%100,500
2026-01-22991.0995.0982.0990.0-1.0-0.10%154,200
2026-01-21998.0998.0990.0991.0-13.0-1.29%156,200
2026-01-201,025.01,025.0999.01,004.0-4.0-0.40%130,000
2026-01-191,008.01,013.0998.01,008.00.00.00%148,200
2026-01-161,015.01,016.01,000.01,008.0-8.0-0.79%75,500
2026-01-151,009.01,016.01,004.01,016.0+7.0+0.69%105,800
2026-01-141,018.01,019.01,006.01,009.0-9.0-0.88%67,300
2026-01-131,015.01,022.0998.01,018.0+18.0+1.80%131,000
2026-01-091,002.01,005.0997.01,000.00.00.00%82,100
2026-01-081,006.01,009.0997.01,000.0-15.0-1.48%101,600
2026-01-071,001.01,016.0995.01,015.0+4.0+0.40%130,300
2026-01-06995.01,011.0987.01,011.0+19.0+1.92%149,000
2026-01-051,007.01,007.0991.0992.0-12.0-1.20%87,500
2025-12-301,001.01,008.0994.01,004.0-1.0-0.10%100,700
2025-12-291,029.01,029.01,000.01,005.0-12.0-1.18%105,500
2025-12-26995.01,018.0994.01,017.0+24.0+2.42%105,100
2025-12-251,004.01,004.0990.0993.0-1.0-0.10%48,800
2025-12-24999.01,000.0990.0994.0-9.0-0.90%85,100
2025-12-231,019.01,020.01,000.01,003.0-16.0-1.57%89,800
2025-12-221,011.01,019.0987.01,019.0+7.0+0.69%133,400
2025-12-191,034.01,034.0997.01,012.0-24.0-2.32%182,800
2025-12-181,010.01,040.01,000.01,036.0+18.0+1.77%113,800
2025-12-17995.01,028.0981.01,018.0+26.0+2.62%150,700
2025-12-16999.0999.0983.0992.0-3.0-0.30%76,300
2025-12-15975.0999.0975.0995.0+20.0+2.05%68,000
2025-12-12956.0976.0951.0975.0+30.0+3.17%83,700
2025-12-11953.0960.0944.0945.0-14.0-1.46%98,300
2025-12-10965.0967.0956.0959.0-6.0-0.62%55,200
2025-12-09968.0971.0961.0965.0-3.0-0.31%43,800
2025-12-08970.0973.0963.0968.0+6.0+0.62%54,700
2025-12-05976.0976.0961.0962.0-9.0-0.93%50,000
2025-12-04963.0974.0961.0971.0+10.0+1.04%28,500
2025-12-03975.0985.0961.0961.0-8.0-0.83%76,500
2025-12-02980.0988.0969.0969.0-14.0-1.42%70,800
2025-12-01963.0985.0959.0983.0+28.0+2.93%102,800
2025-11-28953.0958.0949.0955.0+5.0+0.53%52,900
2025-11-27954.0954.0941.0950.0-3.0-0.31%44,400
2025-11-26944.0954.0933.0953.0+16.0+1.71%66,600
2025-11-25931.0939.0928.0937.0+9.0+0.97%41,900
2025-11-21924.0935.0923.0928.0-4.0-0.43%57,400
2025-11-20935.0939.0920.0932.0+8.0+0.87%73,800
2025-11-19935.0950.0923.0924.0-4.0-0.43%86,400
2025-11-18955.0955.0924.0928.0-27.0-2.83%70,400
2025-11-17937.0955.0922.0955.0+39.0+4.26%215,900
2025-11-14910.0930.0890.0916.0-2.0-0.22%450,000
2025-11-13917.0932.0915.0918.0-3.0-0.33%54,100
2025-11-12908.0921.0908.0921.0+13.0+1.43%72,200
2025-11-11904.0910.0902.0908.0-1.0-0.11%37,500
2025-11-10906.0912.0900.0909.0+4.0+0.44%46,400
2025-11-07912.0916.0903.0905.0-12.0-1.31%35,400
2025-11-06902.0918.0900.0917.0+18.0+2.00%39,300
2025-11-05905.0905.0881.0899.0-5.0-0.55%69,600
2025-11-04915.0915.0904.0904.0+1.0+0.11%21,200
2025-10-31908.0912.0900.0903.0-3.0-0.33%26,500
2025-10-30895.0908.0895.0906.0+17.0+1.91%50,700
2025-10-29904.0904.0889.0889.0-14.0-1.55%108,800
2025-10-28918.0918.0902.0903.0-18.0-1.95%75,700
2025-10-27908.0928.0908.0921.0+15.0+1.66%50,900
2025-10-24912.0912.0901.0906.0-6.0-0.66%37,400
2025-10-23906.0916.0903.0912.0+4.0+0.44%26,000
2025-10-22900.0912.0900.0908.0+9.0+1.00%42,000
2025-10-21907.0909.0897.0899.0-6.0-0.66%39,300
2025-10-20915.0915.0905.0905.0+2.0+0.22%19,100
2025-10-17902.0911.0896.0903.0-7.0-0.77%66,500
2025-10-16916.0919.0909.0910.0-4.0-0.44%29,100
2025-10-15904.0915.0901.0914.0+22.0+2.47%27,900
2025-10-14905.0907.0885.0892.0-24.0-2.62%134,400
2025-10-10920.0930.0916.0916.0-6.0-0.65%41,200
2025-10-09922.0924.0915.0922.00.00.00%46,300
2025-10-08924.0928.0919.0922.0-2.0-0.22%29,500
2025-10-07915.0924.0913.0924.0+9.0+0.98%20,400
2025-10-06925.0928.0906.0915.0+2.0+0.22%53,900
2025-10-03918.0926.0910.0913.0+6.0+0.66%54,500
2025-10-02926.0933.0906.0907.0-19.0-2.05%65,400
2025-10-01950.0951.0925.0926.0-27.0-2.83%75,900
2025-09-30949.0955.0938.0953.0+6.0+0.63%78,100
2025-09-29938.0950.0933.0947.0+14.0+1.50%53,900
2025-09-26929.0939.0929.0933.0-1.0-0.11%42,900
2025-09-25946.0946.0934.0934.0-13.0-1.37%60,800
2025-09-24945.0948.0941.0947.0+6.0+0.64%36,400
2025-09-22932.0943.0931.0941.0+9.0+0.97%50,100
2025-09-19943.0944.0918.0932.0-9.0-0.96%117,900
2025-09-18949.0950.0941.0941.0+2.0+0.21%35,700
2025-09-17940.0944.0929.0939.00.00.00%57,000
2025-09-16943.0947.0935.0939.0+4.0+0.43%75,600
2025-09-12936.0948.0931.0935.0——65,300

直近120営業日分を表示