KabuInsight

日本証券金融

8511
プライム/その他金融業/Japan Securities Finance 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
2026-03-132,135.02,178.02,135.02,145.0-22.0-1.02%183,500
2026-03-122,219.02,219.02,158.02,167.0-78.0-3.47%179,400
2026-03-112,240.02,278.02,220.02,245.0+31.0+1.40%161,800
2026-03-102,211.02,227.02,194.02,214.0+44.0+2.03%170,000
2026-03-092,127.02,185.02,114.02,170.0-81.0-3.60%213,400
2026-03-062,205.02,251.02,189.02,251.0+22.0+0.99%179,800
2026-03-052,218.02,259.02,208.02,229.0+78.0+3.63%212,700
2026-03-042,190.02,196.02,106.02,151.0-84.0-3.76%360,400
2026-03-032,289.02,307.02,235.02,235.0-56.0-2.44%242,900
2026-03-022,301.02,303.02,243.02,291.0-82.0-3.46%298,100
2026-02-272,338.02,380.02,320.02,373.0+48.0+2.06%246,100
2026-02-262,350.02,376.02,325.02,325.0-4.0-0.17%208,900
2026-02-252,317.02,344.02,290.02,329.0+29.0+1.26%207,600
2026-02-242,290.02,307.02,243.02,300.0+31.0+1.37%151,800
2026-02-202,284.02,299.02,262.02,269.0-35.0-1.52%159,500
2026-02-192,258.02,316.02,256.02,304.0+47.0+2.08%149,400
2026-02-182,270.02,272.02,246.02,257.0+7.0+0.31%147,600
2026-02-172,247.02,277.02,243.02,250.0+7.0+0.31%184,800
2026-02-162,271.02,272.02,220.02,243.0-5.0-0.22%199,500
2026-02-132,231.02,317.02,222.02,248.0+36.0+1.63%359,100
2026-02-122,220.02,235.02,204.02,212.00.00.00%222,100
2026-02-102,228.02,246.02,212.02,212.00.00.00%211,400
2026-02-092,247.02,247.02,200.02,212.0+23.0+1.05%221,900
2026-02-062,171.02,192.02,163.02,189.0+10.0+0.46%135,100
2026-02-052,220.02,222.02,175.02,179.0-2.0-0.09%180,200
2026-02-042,166.02,192.02,154.02,181.0+15.0+0.69%156,300
2026-02-032,103.02,180.02,100.02,166.0+76.0+3.64%213,200
2026-02-022,145.02,149.02,088.02,090.0-36.0-1.69%198,600
2026-01-302,126.02,138.02,108.02,126.00.00.00%155,800
2026-01-292,088.02,134.02,075.02,126.0+38.0+1.82%151,000
2026-01-282,103.02,105.02,085.02,088.0-35.0-1.65%135,100
2026-01-272,114.02,125.02,088.02,123.0-2.0-0.09%156,100
2026-01-262,136.02,142.02,123.02,125.0-55.0-2.52%144,300
2026-01-232,187.02,189.02,153.02,180.0+4.0+0.18%113,200
2026-01-222,150.02,191.02,143.02,176.0+36.0+1.68%169,200
2026-01-212,149.02,153.02,125.02,140.0-29.0-1.34%120,400
2026-01-202,173.02,173.02,152.02,169.0-4.0-0.18%119,400
2026-01-192,199.02,203.02,163.02,173.0-24.0-1.09%102,700
2026-01-162,188.02,199.02,179.02,197.0+9.0+0.41%126,700
2026-01-152,149.02,200.02,147.02,188.0+43.0+2.00%190,600
2026-01-142,135.02,145.02,125.02,145.0+24.0+1.13%178,100
2026-01-132,140.02,142.02,121.02,121.0+26.0+1.24%140,600
2026-01-092,108.02,124.02,095.02,095.0+9.0+0.43%137,500
2026-01-082,086.02,112.02,079.02,086.0-7.0-0.33%115,600
2026-01-072,050.02,129.02,045.02,093.0+10.0+0.48%180,200
2026-01-062,048.02,090.02,041.02,083.0+53.0+2.61%173,200
2026-01-052,024.02,038.02,013.02,030.0+6.0+0.30%148,200
2025-12-302,055.02,057.02,024.02,024.0-32.0-1.56%89,600
2025-12-292,049.02,056.02,034.02,056.0+25.0+1.23%134,600
2025-12-262,022.02,042.02,022.02,031.0+16.0+0.79%99,500
2025-12-252,022.02,022.02,007.02,015.0+6.0+0.30%50,200
2025-12-242,019.02,027.02,002.02,009.0-11.0-0.54%85,800
2025-12-232,005.02,035.02,000.02,020.0+15.0+0.75%131,200
2025-12-222,005.02,021.01,991.02,005.0+18.0+0.91%171,500
2025-12-191,998.02,013.01,976.01,987.0-7.0-0.35%145,800
2025-12-181,974.01,994.01,968.01,994.0+23.0+1.17%116,900
2025-12-171,977.01,977.01,932.01,971.0+2.0+0.10%147,400
2025-12-161,995.01,995.01,969.01,969.0-33.0-1.65%142,900
2025-12-151,958.02,005.01,952.02,002.0+48.0+2.46%129,600
2025-12-121,946.01,963.01,940.01,954.0+16.0+0.83%190,500
2025-12-111,969.01,972.01,934.01,938.0-12.0-0.62%113,700
2025-12-101,960.01,965.01,945.01,950.0-3.0-0.15%166,800
2025-12-091,965.01,973.01,944.01,953.0-15.0-0.76%131,500
2025-12-081,948.01,972.01,942.01,968.0+13.0+0.66%163,200
2025-12-052,032.02,032.01,945.01,955.0-77.0-3.79%380,500
2025-12-041,962.02,035.01,962.02,032.0+62.0+3.15%379,200
2025-12-031,931.01,970.01,929.01,970.0+44.0+2.28%352,200
2025-12-021,915.01,930.01,907.01,926.0+13.0+0.68%152,800
2025-12-011,949.01,952.01,913.01,913.0-27.0-1.39%165,900
2025-11-281,938.01,947.01,932.01,940.0+8.0+0.41%185,600
2025-11-271,912.01,943.01,912.01,932.0+25.0+1.31%213,900
2025-11-261,888.01,918.01,888.01,907.0+33.0+1.76%237,100
2025-11-251,880.01,884.01,857.01,874.0+8.0+0.43%201,300
2025-11-211,820.01,866.01,819.01,866.0+39.0+2.13%237,300
2025-11-201,844.01,849.01,827.01,827.00.00.00%189,300
2025-11-191,807.01,839.01,804.01,827.0+32.0+1.78%194,100
2025-11-181,820.01,834.01,794.01,795.0-37.0-2.02%162,600
2025-11-171,811.01,843.01,798.01,832.0+31.0+1.72%314,600
2025-11-141,817.01,833.01,790.01,801.0-5.0-0.28%433,700
2025-11-131,825.01,827.01,806.01,806.0+3.0+0.17%159,200
2025-11-121,800.01,823.01,797.01,803.0+4.0+0.22%186,500
2025-11-111,810.01,821.01,786.01,799.0-5.0-0.28%126,900
2025-11-101,786.01,804.01,778.01,804.0+27.0+1.52%141,100
2025-11-071,771.01,779.01,767.01,777.0-2.0-0.11%117,900
2025-11-061,765.01,793.01,760.01,779.0+17.0+0.96%130,700
2025-11-051,767.01,782.01,735.01,762.0-16.0-0.90%210,000
2025-11-041,768.01,790.01,761.01,778.0+6.0+0.34%149,300
2025-10-311,783.01,792.01,763.01,772.0-6.0-0.34%170,400
2025-10-301,775.01,786.01,768.01,778.0-1.0-0.06%178,800
2025-10-291,779.01,785.01,765.01,779.00.00.00%192,800
2025-10-281,791.01,810.01,774.01,779.0-26.0-1.44%235,700
2025-10-271,800.01,816.01,800.01,805.0+16.0+0.89%167,500
2025-10-241,787.01,798.01,784.01,789.0-2.0-0.11%91,400
2025-10-231,801.01,813.01,791.01,791.0-19.0-1.05%153,500
2025-10-221,823.01,833.01,808.01,810.0-13.0-0.71%226,700
2025-10-211,833.01,843.01,823.01,823.0-9.0-0.49%185,400
2025-10-201,827.01,835.01,823.01,832.0+24.0+1.33%183,100
2025-10-171,802.01,817.01,797.01,808.00.00.00%100,600
2025-10-161,802.01,818.01,802.01,808.0+6.0+0.33%86,600
2025-10-151,784.01,808.01,775.01,802.0+38.0+2.15%115,700
2025-10-141,754.01,784.01,749.01,764.0-26.0-1.45%217,800
2025-10-101,810.01,816.01,783.01,790.0-35.0-1.92%165,600
2025-10-091,808.01,837.01,807.01,825.0+15.0+0.83%184,000
2025-10-081,815.01,833.01,809.01,810.0-1.0-0.06%133,100
2025-10-071,820.01,836.01,810.01,811.0-14.0-0.77%160,000
2025-10-061,830.01,830.01,795.01,825.0+42.0+2.36%185,900
2025-10-031,774.01,798.01,773.01,783.0+8.0+0.45%108,700
2025-10-021,802.01,815.01,775.01,775.0-26.0-1.44%226,000
2025-10-011,843.01,848.01,794.01,801.0-62.0-3.33%258,400
2025-09-301,860.01,872.01,836.01,863.0-2.0-0.11%273,500
2025-09-291,863.01,865.01,837.01,865.0-31.0-1.64%169,600
2025-09-261,873.01,906.01,873.01,896.0+11.0+0.58%238,000
2025-09-251,885.01,899.01,876.01,885.0+6.0+0.32%177,800
2025-09-241,870.01,883.01,860.01,879.0+13.0+0.70%179,900
2025-09-221,877.01,883.01,866.01,866.0-11.0-0.59%188,900
2025-09-191,880.01,895.01,865.01,877.0+3.0+0.16%292,200
2025-09-181,880.01,897.01,871.01,874.0-6.0-0.32%188,900
2025-09-171,904.01,904.01,872.01,880.0-27.0-1.42%268,200
2025-09-161,905.01,919.01,899.01,907.0+2.0+0.10%145,000
2025-09-121,916.01,926.01,905.01,905.0——203,300

直近120営業日分を表示