KabuInsight

かんぽ生命保険

7181
プライム/保険業/JAPAN POST INSURANCE 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
2026-03-134,550.04,659.04,525.04,595.0-14.0-0.30%1,036,800
2026-03-124,710.04,733.04,533.04,609.0-152.0-3.19%1,099,800
2026-03-114,750.04,847.04,739.04,761.0+41.0+0.87%855,700
2026-03-104,700.04,773.04,638.04,720.0+153.0+3.35%1,086,200
2026-03-094,500.04,595.04,455.04,567.0-172.0-3.63%1,200,300
2026-03-064,708.04,739.04,649.04,739.0-25.0-0.52%953,700
2026-03-054,865.04,915.04,733.04,764.0+109.0+2.34%1,267,300
2026-03-044,815.04,833.04,628.04,655.0-205.0-4.22%1,336,200
2026-03-035,007.05,038.04,860.04,860.0-147.0-2.94%985,000
2026-03-024,930.05,010.04,850.05,007.0-95.0-1.86%1,204,000
2026-02-275,123.05,124.05,025.05,102.0+79.0+1.57%1,559,600
2026-02-265,003.05,124.04,972.05,023.0+137.0+2.80%1,327,000
2026-02-255,024.05,035.04,881.04,886.0-149.0-2.96%1,100,200
2026-02-244,957.05,035.04,908.05,035.0+76.0+1.53%1,411,000
2026-02-204,922.04,981.04,862.04,959.0+5.0+0.10%1,088,600
2026-02-194,870.04,954.04,861.04,954.0+71.0+1.45%702,800
2026-02-184,947.04,964.04,862.04,883.0+6.0+0.12%895,200
2026-02-174,953.05,035.04,874.04,877.0-13.0-0.27%1,218,500
2026-02-165,100.05,121.04,858.04,890.0-231.0-4.51%1,622,000
2026-02-135,143.05,209.05,105.05,121.0-22.0-0.43%1,336,300
2026-02-125,256.05,263.05,143.05,143.0-147.0-2.78%1,819,000
2026-02-105,236.05,315.05,218.05,290.0+79.0+1.52%806,400
2026-02-095,204.05,228.05,163.05,211.0+199.0+3.97%1,017,800
2026-02-064,940.05,012.04,928.05,012.0+69.0+1.40%794,300
2026-02-054,969.04,977.04,902.04,943.0+35.0+0.71%921,700
2026-02-044,861.04,908.04,805.04,908.0+47.0+0.97%897,100
2026-02-034,770.04,892.04,753.04,861.0+161.0+3.43%970,300
2026-02-024,825.04,862.04,700.04,700.0-75.0-1.57%1,096,900
2026-01-304,814.04,848.04,754.04,775.0-14.0-0.29%1,178,500
2026-01-294,670.04,804.04,659.04,789.0+122.0+2.61%882,800
2026-01-284,636.04,697.04,636.04,667.0-37.0-0.79%694,600
2026-01-274,620.04,715.04,602.04,704.0+58.0+1.25%1,040,200
2026-01-264,700.04,719.04,623.04,646.0-124.0-2.60%1,520,600
2026-01-234,841.04,875.04,770.04,770.0-71.0-1.47%998,200
2026-01-224,943.04,949.04,841.04,841.0-57.0-1.16%1,043,100
2026-01-215,011.05,045.04,881.04,898.0-171.0-3.37%966,000
2026-01-205,112.05,129.05,047.05,069.0-28.0-0.55%757,000
2026-01-195,182.05,183.05,032.05,097.0-86.0-1.66%1,565,400
2026-01-165,185.05,213.05,158.05,183.0-2.0-0.04%698,300
2026-01-155,110.05,235.05,110.05,185.0+77.0+1.51%737,500
2026-01-145,086.05,108.04,992.05,108.0+67.0+1.33%725,300
2026-01-135,141.05,154.05,017.05,041.0+8.0+0.16%882,400
2026-01-094,948.05,063.04,944.05,033.0+75.0+1.51%666,200
2026-01-084,980.05,004.04,933.04,958.0-48.0-0.96%784,800
2026-01-074,947.05,063.04,934.05,006.0+2.0+0.04%786,900
2026-01-064,874.05,005.04,874.05,004.0+176.0+3.65%848,700
2026-01-054,739.04,829.04,713.04,828.0+116.0+2.46%835,700
2025-12-304,736.04,736.04,688.04,712.0-22.0-0.46%429,300
2025-12-294,696.04,755.04,671.04,734.0+77.0+1.65%699,800
2025-12-264,656.04,679.04,628.04,657.0-9.0-0.19%371,500
2025-12-254,688.04,690.04,638.04,666.0-12.0-0.26%264,700
2025-12-244,727.04,749.04,655.04,678.0-43.0-0.91%665,600
2025-12-234,707.04,766.04,692.04,721.0+14.0+0.30%795,100
2025-12-224,641.04,746.04,594.04,707.0+136.0+2.98%1,310,800
2025-12-194,485.04,571.04,483.04,571.0+103.0+2.31%1,698,200
2025-12-184,577.04,579.04,458.04,468.0-115.0-2.51%824,800
2025-12-174,459.04,602.04,449.04,583.0+122.0+2.73%1,158,800
2025-12-164,500.04,508.04,426.04,461.0-27.0-0.60%840,800
2025-12-154,491.04,496.04,408.04,488.0+67.0+1.52%719,900
2025-12-124,405.04,438.04,375.04,421.0+86.0+1.98%703,800
2025-12-114,411.04,447.04,335.04,335.0-36.0-0.82%713,900
2025-12-104,387.04,405.04,344.04,371.0-29.0-0.66%611,200
2025-12-094,449.04,476.04,396.04,400.0-34.0-0.77%651,600
2025-12-084,404.04,444.04,375.04,434.0+53.0+1.21%430,000
2025-12-054,390.04,441.04,352.04,381.0-79.0-1.77%517,000
2025-12-044,400.04,479.04,394.04,460.0+50.0+1.13%653,100
2025-12-034,440.04,473.04,372.04,410.0-30.0-0.68%578,300
2025-12-024,435.04,475.04,402.04,440.0+42.0+0.95%695,600
2025-12-014,373.04,424.04,346.04,398.0+53.0+1.22%867,100
2025-11-284,331.04,373.04,311.04,345.0+25.0+0.58%715,900
2025-11-274,274.04,320.04,260.04,320.0+46.0+1.08%552,700
2025-11-264,210.04,281.04,171.04,274.0+125.0+3.01%652,600
2025-11-254,241.04,244.04,127.04,149.0-103.0-2.42%756,900
2025-11-214,150.04,254.04,150.04,252.0+44.0+1.05%1,131,500
2025-11-204,193.04,266.04,190.04,208.0+54.0+1.30%755,900
2025-11-194,130.04,208.04,093.04,154.0+58.0+1.42%1,028,000
2025-11-184,223.04,324.04,088.04,096.0-104.0-2.48%1,690,900
2025-11-174,172.04,329.04,147.04,200.0+52.0+1.25%2,491,600
2025-11-144,084.04,148.04,061.04,148.0+24.0+0.58%771,100
2025-11-134,091.04,135.04,071.04,124.0+76.0+1.88%730,800
2025-11-124,008.04,072.04,003.04,048.0+44.0+1.10%590,600
2025-11-114,023.04,023.03,966.04,004.0+6.0+0.15%368,600
2025-11-104,027.04,027.03,987.03,998.0+12.0+0.30%355,500
2025-11-073,954.03,993.03,942.03,986.0-38.0-0.94%393,800
2025-11-063,971.04,027.03,964.04,024.0+47.0+1.18%352,300
2025-11-054,008.04,028.03,877.03,977.0-41.0-1.02%612,800
2025-11-044,004.04,044.03,947.04,018.0+26.0+0.65%838,600
2025-10-313,998.04,031.03,975.03,992.0+30.0+0.76%764,700
2025-10-303,955.03,975.03,917.03,962.0+44.0+1.12%567,100
2025-10-294,010.04,010.03,918.03,918.0-91.0-2.27%564,600
2025-10-284,050.04,054.03,993.04,009.0-24.0-0.60%640,700
2025-10-274,060.04,061.04,017.04,033.0+23.0+0.57%727,100
2025-10-244,002.04,022.03,988.04,010.0+12.0+0.30%643,100
2025-10-234,032.04,047.03,998.03,998.0-116.0-2.82%893,700
2025-10-224,092.04,128.04,087.04,114.0+15.0+0.37%361,600
2025-10-214,149.04,175.04,095.04,099.0-50.0-1.21%723,400
2025-10-204,102.04,149.04,050.04,149.0+106.0+2.62%663,600
2025-10-174,072.04,100.04,043.04,043.0-78.0-1.89%644,800
2025-10-164,199.04,200.04,098.04,121.0-85.0-2.02%607,700
2025-10-154,150.04,217.04,143.04,206.0+81.0+1.96%618,700
2025-10-144,090.04,138.04,065.04,125.0-11.0-0.27%803,400
2025-10-104,238.04,239.04,136.04,136.0-116.0-2.73%647,300
2025-10-094,248.04,270.04,220.04,252.0-6.0-0.14%502,400
2025-10-084,191.04,285.04,154.04,258.0+104.0+2.50%1,019,200
2025-10-074,243.04,270.04,128.04,154.0-89.0-2.10%700,900
2025-10-064,160.04,266.04,050.04,243.0+163.0+4.00%1,350,400
2025-10-034,086.04,109.04,067.04,080.0-6.0-0.15%683,200
2025-10-024,090.04,100.04,045.04,086.0-19.0-0.46%746,400
2025-10-014,160.04,160.04,061.04,105.0-88.0-2.10%807,600
2025-09-304,086.04,193.04,077.04,193.0+141.0+3.48%1,233,400
2025-09-294,099.04,109.04,039.04,052.0-123.0-2.95%569,700
2025-09-264,159.04,234.04,158.04,175.0+44.0+1.07%1,122,700
2025-09-254,149.04,153.04,091.04,131.0+27.0+0.66%840,400
2025-09-244,080.04,110.04,055.04,104.0+3.0+0.07%941,700
2025-09-224,099.04,147.04,096.04,101.0+2.0+0.05%668,400
2025-09-194,156.04,183.04,095.04,099.0-51.0-1.23%1,103,200
2025-09-184,190.04,199.04,132.04,150.0-18.0-0.43%753,600
2025-09-174,228.04,254.04,137.04,168.0-101.0-2.37%860,400
2025-09-164,338.04,360.04,268.04,269.0-11.0-0.26%947,400
2025-09-124,299.04,301.04,257.04,280.0——797,100

直近120営業日分を表示