KabuInsight

サン・ライフホールディング

7040
スタンダード/サービス業/SUN-LIFE HOLDING 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
2026-03-131,094.01,096.01,073.01,084.0-33.0-2.95%5,000
2026-03-121,125.01,125.01,101.01,117.0-6.0-0.53%3,400
2026-03-111,109.01,156.01,095.01,123.0+20.0+1.81%8,400
2026-03-101,100.01,105.01,083.01,103.0+21.0+1.94%2,100
2026-03-091,106.01,106.01,070.01,082.0-14.0-1.28%5,300
2026-03-061,087.01,118.01,071.01,096.0+6.0+0.55%8,200
2026-03-051,093.01,097.01,077.01,090.0+6.0+0.55%3,800
2026-03-041,063.01,085.01,050.01,084.0-4.0-0.37%8,300
2026-03-031,095.01,095.01,061.01,088.0-2.0-0.18%3,700
2026-03-021,067.01,120.01,067.01,090.0+28.0+2.64%9,800
2026-02-271,077.01,098.01,051.01,062.0-7.0-0.65%8,100
2026-02-261,045.01,081.01,045.01,069.0+24.0+2.30%2,300
2026-02-251,049.01,060.01,045.01,045.0+8.0+0.77%4,200
2026-02-241,033.01,038.01,030.01,037.0+8.0+0.78%4,200
2026-02-201,016.01,030.01,016.01,029.0+11.0+1.08%2,000
2026-02-191,016.01,018.01,016.01,018.0+2.0+0.20%1,600
2026-02-181,018.01,018.01,016.01,016.00.00.00%800
2026-02-171,015.01,018.01,015.01,016.0+1.0+0.10%2,500
2026-02-161,017.01,019.01,010.01,015.0-4.0-0.39%3,000
2026-02-131,017.01,019.01,011.01,019.0+5.0+0.49%2,600
2026-02-121,014.01,016.01,013.01,014.0+1.0+0.10%4,200
2026-02-101,000.01,013.0998.01,013.0-6.0-0.59%11,100
2026-02-091,045.01,297.01,015.01,019.0-11.0-1.07%140,400
2026-02-061,027.01,030.01,025.01,030.0+3.0+0.29%1,100
2026-02-051,012.01,027.01,012.01,027.0+15.0+1.48%1,900
2026-02-041,023.01,026.01,000.01,012.0-10.0-0.98%900
2026-02-031,031.01,034.0994.01,022.0-8.0-0.78%4,000
2026-02-021,030.01,030.01,030.01,030.0+8.0+0.78%600
2026-01-30995.01,022.0995.01,022.0+29.0+2.92%1,600
2026-01-291,011.01,013.0972.0993.0-27.0-2.65%3,500
2026-01-281,011.01,023.01,011.01,020.0+2.0+0.20%2,100
2026-01-271,024.01,031.01,017.01,018.0-8.0-0.78%700
2026-01-261,024.01,032.01,021.01,026.0-4.0-0.39%2,900
2026-01-231,033.01,033.01,030.01,030.0-4.0-0.39%1,800
2026-01-221,035.01,038.01,027.01,034.0+5.0+0.49%1,400
2026-01-211,031.01,041.01,022.01,029.0-11.0-1.06%3,200
2026-01-201,021.01,046.01,018.01,040.0+18.0+1.76%6,400
2026-01-191,016.01,023.01,011.01,022.0+16.0+1.59%8,400
2026-01-16985.01,012.0985.01,006.0+26.0+2.65%8,000
2026-01-15984.0984.0973.0980.0-4.0-0.41%1,500
2026-01-14985.0989.0977.0984.0-1.0-0.10%4,400
2026-01-13963.01,068.0962.0985.0+23.0+2.39%24,800
2026-01-09960.0970.0959.0962.0+3.0+0.31%5,700
2026-01-08958.0960.0957.0959.0+2.0+0.21%4,300
2026-01-07959.0962.0957.0957.0-2.0-0.21%4,400
2026-01-06959.0963.0957.0959.0+3.0+0.31%3,000
2026-01-05956.0959.0956.0956.0+1.0+0.10%2,500
2025-12-30955.0955.0953.0955.0+2.0+0.21%1,600
2025-12-29950.0960.0950.0953.0+3.0+0.32%2,300
2025-12-26951.0952.0945.0950.0+1.0+0.11%2,900
2025-12-25947.0951.0945.0949.0+2.0+0.21%2,900
2025-12-24951.0951.0947.0947.0-3.0-0.32%1,500
2025-12-23955.0955.0950.0950.0-10.0-1.04%400
2025-12-22950.0960.0950.0960.0+15.0+1.59%2,800
2025-12-19950.0950.0945.0945.00.00.00%1,000
2025-12-18946.0952.0940.0945.0-1.0-0.11%8,300
2025-12-17946.0947.0945.0946.0-1.0-0.11%1,100
2025-12-16946.0949.0946.0947.0-1.0-0.11%1,200
2025-12-15945.0955.0945.0948.0+1.0+0.11%2,100
2025-12-12956.0957.0947.0947.0-8.0-0.84%1,900
2025-12-11958.0958.0954.0955.0-3.0-0.31%1,500
2025-12-10953.0959.0953.0958.0+2.0+0.21%3,600
2025-12-09955.0956.0955.0956.0+1.0+0.10%1,400
2025-12-08951.0955.0951.0955.0-4.0-0.42%1,400
2025-12-05953.0959.0952.0959.00.00.00%900
2025-12-04958.0959.0958.0959.0+7.0+0.74%300
2025-12-03953.0953.0952.0952.00.00.00%1,500
2025-12-02953.0953.0952.0952.0-4.0-0.42%600
2025-12-01955.0960.0955.0956.0+1.0+0.10%3,800
2025-11-28960.0960.0953.0955.0+3.0+0.32%1,000
2025-11-27952.0952.0952.0952.0-1.0-0.10%200
2025-11-26955.0955.0950.0953.0-2.0-0.21%4,200
2025-11-25955.0955.0955.0955.0+1.0+0.10%600
2025-11-21952.0954.0948.0954.0+4.0+0.42%1,600
2025-11-20958.0958.0940.0950.0-1.0-0.11%2,300
2025-11-19958.0958.0950.0951.00.00.00%1,600
2025-11-18958.0958.0950.0951.0-9.0-0.94%1,200
2025-11-17958.0960.0958.0960.0+2.0+0.21%2,600
2025-11-14957.0962.0957.0958.0-5.0-0.52%500
2025-11-13958.0967.0957.0963.0+5.0+0.52%3,700
2025-11-12957.0959.0957.0958.0+5.0+0.52%600
2025-11-11963.0965.0951.0953.0-11.0-1.14%800
2025-11-10965.0965.0960.0964.0-2.0-0.21%4,400
2025-11-07965.0966.0953.0966.0+1.0+0.10%3,300
2025-11-06964.0965.0959.0965.0+14.0+1.47%500
2025-11-05951.0960.0950.0951.0-1.0-0.11%3,200
2025-11-04970.0972.0951.0952.0-6.0-0.63%12,600
2025-10-31960.0960.0958.0958.0-9.0-0.93%300
2025-10-30968.0968.0962.0967.0-1.0-0.10%900
2025-10-29960.0968.0960.0968.0+10.0+1.04%1,400
2025-10-28970.0970.0957.0958.0-12.0-1.24%2,500
2025-10-27958.0970.0954.0970.0+12.0+1.25%2,500
2025-10-24952.0958.0947.0958.0+12.0+1.27%2,600
2025-10-23946.0949.0939.0946.00.00.00%3,200
2025-10-22946.0950.0946.0946.0+1.0+0.11%800
2025-10-21940.0945.0939.0945.0-1.0-0.11%2,300
2025-10-20948.0950.0946.0946.0+6.0+0.64%1,600
2025-10-17947.0952.0940.0940.0-2.0-0.21%2,400
2025-10-16949.0950.0941.0942.0-7.0-0.74%700
2025-10-15940.0949.0939.0949.0+9.0+0.96%1,100
2025-10-14943.0947.0939.0940.0-8.0-0.84%4,200
2025-10-10960.0960.0948.0948.0-12.0-1.25%2,100
2025-10-09960.0960.0954.0960.00.00.00%1,200
2025-10-08961.0961.0957.0960.0+9.0+0.95%1,000
2025-10-07951.0953.0951.0951.0+2.0+0.21%400
2025-10-06958.0960.0949.0949.0+1.0+0.11%1,200
2025-10-03945.0948.0945.0948.0+4.0+0.42%300
2025-10-02946.0946.0944.0944.0-1.0-0.11%1,500
2025-10-01960.0960.0945.0945.0-5.0-0.53%400
2025-09-30950.0950.0950.0950.0+4.0+0.42%200
2025-09-29954.0958.0939.0946.0-16.0-1.66%3,100
2025-09-26969.0969.0962.0962.0-7.0-0.72%2,800
2025-09-25962.0971.0961.0969.0+2.0+0.21%4,400
2025-09-24969.0969.0966.0967.0-2.0-0.21%2,800
2025-09-22970.0970.0953.0969.0+15.0+1.57%5,300
2025-09-19956.0956.0952.0954.0-3.0-0.31%700
2025-09-18960.0970.0940.0957.0-3.0-0.31%6,600
2025-09-17952.0960.0952.0960.0+4.0+0.42%2,400
2025-09-16956.0959.0950.0956.00.00.00%3,000
2025-09-12956.0956.0956.0956.0——100

直近120営業日分を表示