KabuInsight

あんしん保証

7183
スタンダード/その他金融業/Anshin Guarantor Service 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
2026-03-13192.0192.0184.0184.0-9.0-4.66%43,000
2026-03-12188.0195.0182.0193.0+6.0+3.21%144,000
2026-03-11187.0191.0186.0187.0+1.0+0.54%91,800
2026-03-10181.0190.0177.0186.0+6.0+3.33%215,000
2026-03-09170.0180.0168.0180.00.00.00%54,600
2026-03-06170.0180.0170.0180.0+7.0+4.05%29,700
2026-03-05170.0175.0170.0173.0+6.0+3.59%22,700
2026-03-04167.0169.0166.0167.0-5.0-2.91%27,000
2026-03-03180.0180.0172.0172.0-9.0-4.97%54,900
2026-03-02182.0182.0175.0181.0-5.0-2.69%54,800
2026-02-27182.0187.0182.0186.0+2.0+1.09%33,500
2026-02-26177.0186.0174.0184.0+7.0+3.95%118,000
2026-02-25176.0177.0174.0177.0+2.0+1.14%118,100
2026-02-24174.0177.0174.0175.00.00.00%40,200
2026-02-20173.0176.0170.0175.0+2.0+1.16%62,200
2026-02-19173.0173.0170.0173.00.00.00%28,600
2026-02-18170.0175.0169.0173.0+5.0+2.98%52,000
2026-02-17170.0170.0166.0168.0-3.0-1.75%68,000
2026-02-16166.0171.0164.0171.0+4.0+2.40%83,100
2026-02-13169.0169.0165.0167.0-1.0-0.60%45,100
2026-02-12172.0173.0165.0168.0-2.0-1.18%234,100
2026-02-10164.0181.0164.0170.0+8.0+4.94%802,500
2026-02-09160.0162.0159.0162.0+3.0+1.89%23,800
2026-02-06160.0160.0158.0159.0-1.0-0.63%30,600
2026-02-05167.0168.0158.0160.0-7.0-4.19%140,600
2026-02-04163.0167.0162.0167.0+4.0+2.45%29,500
2026-02-03167.0167.0160.0163.0-4.0-2.40%63,100
2026-02-02167.0167.0160.0167.0+1.0+0.60%75,800
2026-01-30165.0166.0164.0166.00.00.00%13,100
2026-01-29161.0166.0161.0166.0+4.0+2.47%14,400
2026-01-28164.0167.0162.0162.0-2.0-1.22%12,200
2026-01-27163.0167.0163.0164.0+2.0+1.23%29,900
2026-01-26165.0167.0162.0162.0-4.0-2.41%33,300
2026-01-23165.0167.0163.0166.0+2.0+1.22%33,600
2026-01-22162.0164.0162.0164.0+2.0+1.23%11,700
2026-01-21164.0165.0159.0162.0+1.0+0.62%38,100
2026-01-20163.0164.0160.0161.0-3.0-1.83%9,900
2026-01-19161.0165.0159.0164.0+4.0+2.50%33,000
2026-01-16158.0161.0157.0160.0+3.0+1.91%30,600
2026-01-15156.0158.0156.0157.0+1.0+0.64%23,300
2026-01-14153.0157.0152.0156.0+2.0+1.30%44,900
2026-01-13155.0156.0153.0154.0-1.0-0.65%35,100
2026-01-09156.0157.0153.0155.0+1.0+0.65%43,900
2026-01-08153.0156.0153.0154.0+1.0+0.65%30,100
2026-01-07153.0154.0152.0153.0+1.0+0.66%25,200
2026-01-06151.0153.0151.0152.00.00.00%21,300
2026-01-05153.0153.0148.0152.0-1.0-0.65%39,300
2025-12-30152.0154.0150.0153.0+2.0+1.32%50,800
2025-12-29149.0151.0147.0151.0+1.0+0.67%36,200
2025-12-26152.0152.0149.0150.0-1.0-0.66%34,100
2025-12-25148.0152.0147.0151.0+4.0+2.72%151,500
2025-12-24147.0148.0146.0147.00.00.00%47,100
2025-12-23147.0148.0146.0147.0+1.0+0.68%46,000
2025-12-22147.0147.0146.0146.00.00.00%58,200
2025-12-19145.0146.0145.0146.0+1.0+0.69%24,900
2025-12-18144.0146.0144.0145.00.00.00%28,000
2025-12-17145.0145.0143.0145.00.00.00%28,600
2025-12-16145.0145.0144.0145.00.00.00%47,600
2025-12-15144.0145.0144.0145.0+2.0+1.40%47,800
2025-12-12145.0145.0143.0143.0-2.0-1.38%35,600
2025-12-11147.0147.0143.0145.0-2.0-1.36%44,900
2025-12-10149.0149.0145.0147.0+1.0+0.68%51,000
2025-12-09144.0147.0144.0146.0+3.0+2.10%81,600
2025-12-08142.0145.0142.0143.0+1.0+0.70%156,200
2025-12-05143.0144.0142.0142.0-2.0-1.39%37,300
2025-12-04144.0144.0143.0144.0+1.0+0.70%28,600
2025-12-03143.0144.0142.0143.0+1.0+0.70%23,100
2025-12-02144.0145.0142.0142.0-1.0-0.70%43,600
2025-12-01144.0146.0143.0143.0-2.0-1.38%59,600
2025-11-28142.0145.0142.0145.00.00.00%137,200
2025-11-27145.0145.0144.0145.00.00.00%39,800
2025-11-26144.0147.0144.0145.00.00.00%195,100
2025-11-25148.0150.0144.0145.0-3.0-2.03%87,400
2025-11-21146.0148.0146.0148.0+2.0+1.37%20,800
2025-11-20148.0148.0146.0146.0-2.0-1.35%45,300
2025-11-19148.0150.0148.0148.00.00.00%31,400
2025-11-18153.0153.0148.0148.0-4.0-2.63%57,200
2025-11-17152.0153.0151.0152.00.00.00%53,800
2025-11-14153.0154.0152.0152.0-1.0-0.65%64,700
2025-11-13157.0157.0153.0153.0-2.0-1.29%70,300
2025-11-12159.0159.0153.0155.0-3.0-1.90%147,700
2025-11-11158.0175.0152.0158.0+4.0+2.60%2,355,100
2025-11-10151.0154.0150.0154.0+3.0+1.99%34,900
2025-11-07150.0152.0150.0151.00.00.00%14,800
2025-11-06153.0153.0151.0151.0-2.0-1.31%11,600
2025-11-05155.0155.0152.0153.0-2.0-1.29%18,900
2025-11-04158.0158.0154.0155.00.00.00%16,200
2025-10-31156.0158.0155.0155.00.00.00%14,100
2025-10-30154.0156.0154.0155.0-2.0-1.27%16,300
2025-10-29161.0161.0156.0157.0-4.0-2.48%20,400
2025-10-28161.0163.0160.0161.0+1.0+0.63%25,100
2025-10-27158.0160.0158.0160.0+1.0+0.63%32,000
2025-10-24161.0161.0158.0159.0-1.0-0.63%10,400
2025-10-23159.0160.0158.0160.0+1.0+0.63%11,300
2025-10-22158.0159.0157.0159.0+1.0+0.63%3,500
2025-10-21159.0159.0157.0158.0+1.0+0.64%8,300
2025-10-20158.0159.0155.0157.00.00.00%33,500
2025-10-17155.0157.0155.0157.0+2.0+1.29%114,800
2025-10-16161.0162.0153.0155.0-7.0-4.32%81,500
2025-10-15161.0163.0161.0162.0+1.0+0.62%12,300
2025-10-14163.0163.0160.0161.0-3.0-1.83%37,300
2025-10-10163.0164.0163.0164.0+1.0+0.61%8,800
2025-10-09164.0164.0163.0163.0-1.0-0.61%18,100
2025-10-08165.0165.0163.0164.0-1.0-0.61%8,400
2025-10-07164.0165.0163.0165.00.00.00%24,000
2025-10-06165.0166.0164.0165.0+1.0+0.61%10,600
2025-10-03164.0165.0164.0164.0-1.0-0.61%6,800
2025-10-02165.0166.0164.0165.00.00.00%15,300
2025-10-01167.0167.0165.0165.0-3.0-1.79%44,000
2025-09-30166.0168.0166.0168.00.00.00%9,300
2025-09-29166.0168.0164.0168.00.00.00%37,200
2025-09-26173.0173.0168.0168.0-6.0-3.45%54,600
2025-09-25174.0174.0172.0174.0+3.0+1.75%12,400
2025-09-24172.0172.0170.0171.0-2.0-1.16%21,200
2025-09-22171.0177.0170.0173.0+1.0+0.58%94,800
2025-09-19172.0173.0170.0172.0-1.0-0.58%41,600
2025-09-18170.0173.0170.0173.0+3.0+1.76%36,200
2025-09-17168.0174.0166.0170.0+2.0+1.19%80,400
2025-09-16169.0169.0166.0168.00.00.00%37,500
2025-09-12169.0171.0168.0168.0——17,300

直近120営業日分を表示