KabuInsight

ＳＢＩインシュアランスグループ

7326
グロース/保険業/SBI Insurance Group 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
2026-03-132,127.02,188.02,127.02,155.0-22.0-1.01%29,100
2026-03-122,247.02,247.02,169.02,177.0-70.0-3.12%29,500
2026-03-112,233.02,256.02,218.02,247.0+28.0+1.26%28,300
2026-03-102,220.02,239.02,181.02,219.0+63.0+2.92%26,200
2026-03-092,074.02,175.02,069.02,156.0-42.0-1.91%64,700
2026-03-062,160.02,224.02,132.02,198.0-6.0-0.27%25,800
2026-03-052,225.02,226.02,183.02,204.0+86.0+4.06%37,800
2026-03-042,189.02,200.02,083.02,118.0-121.0-5.40%82,500
2026-03-032,315.02,315.02,239.02,239.0-92.0-3.95%46,600
2026-03-022,380.02,380.02,325.02,331.0-97.0-4.00%36,800
2026-02-272,443.02,448.02,393.02,428.0-1.0-0.04%36,500
2026-02-262,391.02,438.02,391.02,429.0+40.0+1.67%26,500
2026-02-252,477.02,477.02,383.02,389.0-88.0-3.55%32,800
2026-02-242,432.02,477.02,420.02,477.0+29.0+1.18%42,600
2026-02-202,540.02,540.02,407.02,448.0-94.0-3.70%59,600
2026-02-192,474.02,542.02,450.02,542.0+84.0+3.42%47,800
2026-02-182,427.02,493.02,427.02,458.0+29.0+1.19%30,600
2026-02-172,399.02,432.02,399.02,429.0+37.0+1.55%31,500
2026-02-162,410.02,419.02,366.02,392.0-38.0-1.56%46,200
2026-02-132,390.02,444.02,378.02,430.0+27.0+1.12%61,300
2026-02-122,433.02,437.02,356.02,403.0+14.0+0.59%125,400
2026-02-102,396.02,410.02,359.02,389.0-6.0-0.25%49,900
2026-02-092,411.02,424.02,359.02,395.0+15.0+0.63%55,100
2026-02-062,314.02,389.02,312.02,380.0+80.0+3.48%73,200
2026-02-052,254.02,300.02,254.02,300.0+50.0+2.22%23,500
2026-02-042,279.02,292.02,231.02,250.0-29.0-1.27%30,900
2026-02-032,230.02,288.02,227.02,279.0+78.0+3.54%62,800
2026-02-022,212.02,238.02,197.02,201.0+2.0+0.09%58,100
2026-01-302,165.02,209.02,165.02,199.0+29.0+1.34%54,800
2026-01-292,111.02,178.02,111.02,170.0+56.0+2.65%51,700
2026-01-282,107.02,127.02,093.02,114.0-1.0-0.05%31,300
2026-01-272,109.02,115.02,090.02,115.0+14.0+0.67%19,500
2026-01-262,091.02,120.02,080.02,101.0+10.0+0.48%34,300
2026-01-232,120.02,129.02,091.02,091.0-14.0-0.67%43,600
2026-01-222,083.02,122.02,079.02,105.0+22.0+1.06%35,700
2026-01-212,140.02,140.02,081.02,083.0-90.0-4.14%44,600
2026-01-202,144.02,173.02,136.02,173.0+29.0+1.35%25,700
2026-01-192,201.02,207.02,125.02,144.0-55.0-2.50%63,000
2026-01-162,165.02,199.02,133.02,199.0+70.0+3.29%45,000
2026-01-152,074.02,129.02,065.02,129.0+55.0+2.65%66,100
2026-01-142,053.02,088.02,037.02,074.0+20.0+0.97%44,700
2026-01-132,050.02,090.02,035.02,054.0+20.0+0.98%41,700
2026-01-092,010.02,041.02,010.02,034.0+24.0+1.19%18,200
2026-01-082,010.02,026.02,001.02,010.00.00.00%26,100
2026-01-072,049.02,049.02,005.02,010.0-32.0-1.57%22,600
2026-01-062,032.02,055.02,026.02,042.0+8.0+0.39%21,000
2026-01-052,062.02,075.02,024.02,034.0+12.0+0.59%24,600
2025-12-302,052.02,058.02,018.02,022.0-49.0-2.37%31,900
2025-12-292,047.02,075.02,034.02,071.0+49.0+2.42%29,600
2025-12-262,040.02,040.02,000.02,022.0-7.0-0.34%26,300
2025-12-252,037.02,047.01,995.02,029.0-20.0-0.98%32,700
2025-12-242,100.02,103.02,040.02,049.0-40.0-1.91%48,400
2025-12-232,020.02,089.02,020.02,089.0+25.0+1.21%50,600
2025-12-222,060.02,083.02,040.02,064.0+20.0+0.98%21,800
2025-12-192,030.02,058.02,030.02,044.0+2.0+0.10%15,500
2025-12-182,018.02,048.02,002.02,042.0+5.0+0.25%36,900
2025-12-172,062.02,066.02,008.02,037.0-21.0-1.02%39,200
2025-12-162,050.02,066.02,046.02,058.0+2.0+0.10%43,100
2025-12-152,015.02,059.02,015.02,056.0+41.0+2.03%29,400
2025-12-121,988.02,015.01,985.02,015.0+23.0+1.15%37,000
2025-12-111,996.02,007.01,988.01,992.0-4.0-0.20%37,900
2025-12-101,998.02,006.01,981.01,996.0-4.0-0.20%26,100
2025-12-091,985.02,005.01,981.02,000.0+15.0+0.76%18,000
2025-12-081,984.02,005.01,980.01,985.0+1.0+0.05%22,800
2025-12-051,954.01,996.01,954.01,984.0+21.0+1.07%19,700
2025-12-041,925.01,979.01,925.01,963.0+29.0+1.50%28,900
2025-12-032,000.02,009.01,930.01,934.0-76.0-3.78%64,200
2025-12-021,992.02,015.01,986.02,010.0+18.0+0.90%30,500
2025-12-011,995.02,004.01,970.01,992.0-12.0-0.60%30,700
2025-11-281,970.02,009.01,970.02,004.0+23.0+1.16%55,300
2025-11-272,001.02,001.01,967.01,981.0-29.0-1.44%45,400
2025-11-261,990.02,017.01,985.02,010.0+24.0+1.21%61,000
2025-11-252,009.02,010.01,956.01,986.0-7.0-0.35%67,900
2025-11-211,901.02,012.01,895.01,993.0+52.0+2.68%86,500
2025-11-201,941.01,963.01,904.01,941.0+40.0+2.10%82,400
2025-11-191,793.01,923.01,787.01,901.0+115.0+6.44%93,300
2025-11-181,807.01,820.01,764.01,786.0-22.0-1.22%73,500
2025-11-171,765.01,809.01,725.01,808.0+59.0+3.37%95,400
2025-11-141,702.01,755.01,685.01,749.0+40.0+2.34%101,800
2025-11-131,685.01,778.01,673.01,709.0+30.0+1.79%164,900
2025-11-121,618.01,698.01,601.01,679.0+79.0+4.94%109,600
2025-11-111,622.01,640.01,595.01,600.0-9.0-0.56%52,600
2025-11-101,625.01,625.01,593.01,609.0+7.0+0.44%23,000
2025-11-071,618.01,618.01,583.01,602.0-17.0-1.05%26,000
2025-11-061,590.01,626.01,573.01,619.0+40.0+2.53%57,100
2025-11-051,578.01,590.01,560.01,579.0+1.0+0.06%48,300
2025-11-041,560.01,595.01,556.01,578.0+26.0+1.68%71,500
2025-10-311,514.01,552.01,508.01,552.0+57.0+3.81%72,200
2025-10-301,510.01,516.01,458.01,495.0-17.0-1.12%98,500
2025-10-291,407.01,568.01,379.01,512.0+107.0+7.62%210,300
2025-10-281,437.01,444.01,404.01,405.0-35.0-2.43%31,600
2025-10-271,429.01,453.01,414.01,440.0+19.0+1.34%35,000
2025-10-241,439.01,439.01,410.01,421.0-18.0-1.25%28,400
2025-10-231,440.01,443.01,435.01,439.0-10.0-0.69%6,800
2025-10-221,429.01,454.01,429.01,449.0+20.0+1.40%30,300
2025-10-211,434.01,440.01,423.01,429.0+1.0+0.07%12,500
2025-10-201,426.01,433.01,414.01,428.0+16.0+1.13%33,700
2025-10-171,426.01,429.01,411.01,412.0-18.0-1.26%18,200
2025-10-161,446.01,455.01,419.01,430.0-14.0-0.97%28,200
2025-10-151,444.01,451.01,438.01,444.0+16.0+1.12%12,600
2025-10-141,436.01,450.01,414.01,428.0-35.0-2.39%32,900
2025-10-101,475.01,475.01,445.01,463.0-13.0-0.88%20,700
2025-10-091,472.01,494.01,471.01,476.0+9.0+0.61%8,900
2025-10-081,465.01,479.01,460.01,467.0+7.0+0.48%14,100
2025-10-071,476.01,494.01,460.01,460.0-18.0-1.22%15,200
2025-10-061,490.01,500.01,455.01,478.00.00.00%36,200
2025-10-031,456.01,491.01,455.01,478.0+15.0+1.03%31,200
2025-10-021,488.01,489.01,459.01,463.0-18.0-1.22%12,700
2025-10-011,495.01,495.01,459.01,481.0-27.0-1.79%46,500
2025-09-301,513.01,513.01,489.01,508.0-2.0-0.13%17,800
2025-09-291,501.01,519.01,494.01,510.0+9.0+0.60%17,000
2025-09-261,487.01,510.01,479.01,501.0+23.0+1.56%34,300
2025-09-251,498.01,498.01,469.01,478.0-21.0-1.40%55,100
2025-09-241,543.01,543.01,495.01,499.0-41.0-2.66%39,900
2025-09-221,546.01,550.01,535.01,540.0-6.0-0.39%23,000
2025-09-191,542.01,550.01,525.01,546.0+18.0+1.18%47,700
2025-09-181,502.01,528.01,492.01,528.0+27.0+1.80%52,700
2025-09-171,521.01,522.01,499.01,501.0-28.0-1.83%45,600
2025-09-161,539.01,549.01,529.01,529.0-18.0-1.16%32,800
2025-09-121,557.01,557.01,539.01,547.0——38,100

直近120営業日分を表示