KabuInsight

ＳＯＭＰＯホールディングス

8630
プライム/保険業/Sompo Holdings,Inc.
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
2026-03-135,700.05,832.05,692.05,829.0+68.0+1.18%2,315,600
2026-03-125,832.05,854.05,705.05,761.0-145.0-2.46%2,190,600
2026-03-116,000.06,058.05,906.05,906.0-7.0-0.12%2,400,200
2026-03-105,870.05,950.05,832.05,913.0+143.0+2.48%2,425,300
2026-03-095,607.05,801.05,604.05,770.0-237.0-3.95%2,786,100
2026-03-065,917.06,013.05,854.06,007.0+44.0+0.74%2,062,400
2026-03-055,930.06,073.05,906.05,963.0+271.0+4.76%4,206,600
2026-03-045,785.05,812.05,637.05,692.0-263.0-4.42%2,754,700
2026-03-036,060.06,093.05,955.05,955.0-148.0-2.43%3,019,400
2026-03-026,053.06,150.06,007.06,103.0-142.0-2.27%2,737,200
2026-02-276,247.06,302.06,204.06,245.0+97.0+1.58%4,714,900
2026-02-266,129.06,210.06,020.06,148.0+157.0+2.62%2,545,900
2026-02-255,865.05,997.05,860.05,991.0+87.0+1.47%2,630,800
2026-02-245,906.05,941.05,824.05,904.00.00.00%2,488,500
2026-02-205,854.05,951.05,818.05,904.0-50.0-0.84%2,095,200
2026-02-195,961.05,980.05,901.05,954.0-17.0-0.28%1,755,500
2026-02-185,948.06,075.05,946.05,971.0+97.0+1.65%2,395,400
2026-02-175,949.05,956.05,850.05,874.0-60.0-1.01%1,767,500
2026-02-165,855.05,986.05,840.05,934.0-32.0-0.54%2,500,400
2026-02-136,052.06,109.05,929.05,966.0-63.0-1.04%3,946,800
2026-02-125,893.06,057.05,882.06,029.0+71.0+1.19%2,453,500
2026-02-105,964.06,009.05,916.05,958.0+55.0+0.93%2,203,100
2026-02-095,951.06,002.05,895.05,903.0+95.0+1.64%2,350,400
2026-02-065,699.05,808.05,693.05,808.0+127.0+2.24%2,495,800
2026-02-055,721.05,728.05,645.05,681.0+91.0+1.63%2,589,900
2026-02-045,481.05,619.05,425.05,590.0+59.0+1.07%1,953,000
2026-02-035,425.05,549.05,400.05,531.0+195.0+3.65%2,133,100
2026-02-025,482.05,484.05,326.05,336.0+20.0+0.38%2,919,000
2026-01-305,308.05,345.05,258.05,316.0+45.0+0.85%3,083,100
2026-01-295,157.05,298.05,149.05,271.0+74.0+1.42%2,490,500
2026-01-285,196.05,241.05,160.05,197.0-133.0-2.50%3,058,900
2026-01-275,370.05,380.05,285.05,330.0-35.0-0.65%1,982,400
2026-01-265,439.05,479.05,326.05,365.0-165.0-2.98%3,137,500
2026-01-235,547.05,550.05,468.05,530.0+17.0+0.31%1,990,300
2026-01-225,571.05,599.05,486.05,513.0-18.0-0.33%2,240,800
2026-01-215,601.05,634.05,516.05,531.0-134.0-2.37%2,007,500
2026-01-205,719.05,730.05,652.05,665.0-36.0-0.63%1,618,800
2026-01-195,691.05,720.05,635.05,701.0-16.0-0.28%1,299,200
2026-01-165,686.05,743.05,671.05,717.0-19.0-0.33%1,751,500
2026-01-155,738.05,807.05,730.05,736.0-2.0-0.03%1,991,500
2026-01-145,718.05,748.05,654.05,738.0+4.0+0.07%2,578,800
2026-01-135,818.05,818.05,690.05,734.0+101.0+1.79%2,555,100
2026-01-095,590.05,652.05,581.05,633.0+39.0+0.70%2,290,300
2026-01-085,561.05,637.05,560.05,594.0+33.0+0.59%2,720,900
2026-01-075,503.05,576.05,501.05,561.0-1.0-0.02%1,737,100
2026-01-065,522.05,619.05,513.05,562.0+130.0+2.39%2,307,300
2026-01-055,395.05,467.05,385.05,432.0+96.0+1.80%2,005,000
2025-12-305,350.05,358.05,323.05,336.0+10.0+0.19%1,391,600
2025-12-295,316.05,336.05,286.05,326.0+23.0+0.43%1,213,500
2025-12-265,298.05,345.05,265.05,303.0-32.0-0.60%860,900
2025-12-255,370.05,370.05,273.05,335.0+32.0+0.60%662,500
2025-12-245,376.05,388.05,277.05,303.0-45.0-0.84%1,356,400
2025-12-235,296.05,367.05,287.05,348.0+76.0+1.44%1,553,100
2025-12-225,356.05,370.05,252.05,272.0+9.0+0.17%1,592,500
2025-12-195,320.05,330.05,263.05,263.0-8.0-0.15%3,403,900
2025-12-185,310.05,345.05,253.05,271.0-3.0-0.06%2,135,100
2025-12-175,171.05,287.05,158.05,274.0+94.0+1.81%1,736,000
2025-12-165,300.05,313.05,179.05,180.0-99.0-1.88%2,326,600
2025-12-155,220.05,302.05,219.05,279.0+79.0+1.52%1,786,500
2025-12-125,149.05,233.05,146.05,200.0+151.0+2.99%3,549,800
2025-12-115,131.05,210.05,033.05,049.0-32.0-0.63%1,933,000
2025-12-105,035.05,083.04,994.05,081.00.00.00%2,848,800
2025-12-095,064.05,082.05,042.05,081.0+49.0+0.97%1,582,200
2025-12-084,985.05,041.04,967.05,032.0+27.0+0.54%2,051,400
2025-12-055,062.05,097.04,985.05,005.0-125.0-2.44%2,052,200
2025-12-045,050.05,158.05,050.05,130.0+80.0+1.58%2,462,400
2025-12-035,080.05,104.05,017.05,050.0-30.0-0.59%2,210,300
2025-12-025,050.05,120.05,036.05,080.0+87.0+1.74%2,880,900
2025-12-014,955.05,009.04,945.04,993.0+40.0+0.81%2,074,900
2025-11-284,947.04,977.04,896.04,953.0+38.0+0.77%1,778,000
2025-11-274,965.04,984.04,874.04,915.0-53.0-1.07%1,702,800
2025-11-264,848.04,981.04,846.04,968.0+100.0+2.05%3,040,600
2025-11-254,954.04,981.04,847.04,868.0-160.0-3.18%3,212,400
2025-11-214,848.05,115.04,846.05,028.0+73.0+1.47%13,339,000
2025-11-204,880.04,998.04,814.04,955.0+472.0+10.53%6,931,500
2025-11-194,570.04,574.04,477.04,483.0-70.0-1.54%2,886,600
2025-11-184,602.04,635.04,514.04,553.0-93.0-2.00%3,065,700
2025-11-174,697.04,709.04,627.04,646.0-39.0-0.83%2,479,300
2025-11-144,656.04,699.04,628.04,685.0+17.0+0.36%1,778,000
2025-11-134,700.04,715.04,639.04,668.0+1.0+0.02%1,717,700
2025-11-124,639.04,683.04,635.04,667.0+68.0+1.48%1,922,900
2025-11-114,630.04,646.04,570.04,599.0-25.0-0.54%1,951,400
2025-11-104,694.04,706.04,607.04,624.0-12.0-0.26%1,596,500
2025-11-074,590.04,656.04,585.04,636.0+5.0+0.11%1,937,900
2025-11-064,528.04,638.04,527.04,631.0+123.0+2.73%1,943,500
2025-11-054,686.04,713.04,490.04,508.0-146.0-3.14%3,350,900
2025-11-044,707.04,727.04,627.04,654.0-54.0-1.15%2,877,900
2025-10-314,665.04,727.04,655.04,708.0+56.0+1.20%2,629,700
2025-10-304,606.04,676.04,590.04,652.0+101.0+2.22%7,942,100
2025-10-294,605.04,634.04,551.04,551.0-51.0-1.11%2,503,200
2025-10-284,670.04,678.04,602.04,602.0-56.0-1.20%1,881,900
2025-10-274,670.04,697.04,654.04,658.0+45.0+0.98%1,957,700
2025-10-244,670.04,680.04,613.04,613.0-78.0-1.66%1,724,000
2025-10-234,647.04,695.04,633.04,691.0+43.0+0.93%1,784,700
2025-10-224,610.04,682.04,608.04,648.0+41.0+0.89%2,090,800
2025-10-214,652.04,683.04,587.04,607.0-32.0-0.69%2,936,400
2025-10-204,641.04,663.04,601.04,639.0+92.0+2.02%2,088,500
2025-10-174,702.04,730.04,547.04,547.0-225.0-4.72%3,455,100
2025-10-164,847.04,891.04,759.04,772.0-76.0-1.57%2,788,500
2025-10-154,815.04,874.04,811.04,848.0+89.0+1.87%2,258,600
2025-10-144,749.04,826.04,741.04,759.0-60.0-1.25%3,241,700
2025-10-104,865.04,876.04,785.04,819.0-60.0-1.23%3,799,000
2025-10-094,790.04,879.04,775.04,879.0+99.0+2.07%2,599,600
2025-10-084,723.04,835.04,670.04,780.0+127.0+2.73%2,849,600
2025-10-074,648.04,711.04,640.04,653.0+21.0+0.45%3,058,900
2025-10-064,590.04,670.04,576.04,632.0+179.0+4.02%3,662,800
2025-10-034,451.04,506.04,450.04,453.0-34.0-0.76%1,721,900
2025-10-024,440.04,495.04,436.04,487.0+6.0+0.13%2,169,200
2025-10-014,505.04,545.04,438.04,481.0-94.0-2.05%2,811,000
2025-09-304,493.04,618.04,493.04,575.0+66.0+1.46%2,712,800
2025-09-294,553.04,554.04,483.04,509.0-123.0-2.66%2,351,400
2025-09-264,586.04,658.04,570.04,632.0+57.0+1.25%3,570,000
2025-09-254,720.04,721.04,563.04,575.0-119.0-2.54%4,213,900
2025-09-244,751.04,762.04,661.04,694.0-26.0-0.55%2,426,800
2025-09-224,705.04,751.04,694.04,720.0+34.0+0.73%1,912,300
2025-09-194,727.04,789.04,665.04,686.0-16.0-0.34%5,607,200
2025-09-184,774.04,806.04,702.04,702.0-27.0-0.57%2,508,800
2025-09-174,793.04,824.04,711.04,729.0-64.0-1.34%2,263,500
2025-09-164,770.04,839.04,769.04,793.0+42.0+0.88%2,160,500
2025-09-124,826.04,826.04,751.04,751.0——3,732,300

直近120営業日分を表示