KabuInsight

アニコム　ホールディングス

8715
プライム/保険業/Anicom 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
2026-03-131,280.01,330.01,264.01,317.0+31.0+2.41%523,400
2026-03-121,317.01,348.01,284.01,286.0-28.0-2.13%460,300
2026-03-111,330.01,341.01,307.01,314.0-2.0-0.15%618,000
2026-03-101,285.01,332.01,274.01,316.0+51.0+4.03%485,200
2026-03-091,237.01,271.01,230.01,265.0-15.0-1.17%518,300
2026-03-061,247.01,284.01,225.01,280.0+33.0+2.65%586,200
2026-03-051,215.01,258.01,215.01,247.0+62.0+5.23%644,300
2026-03-041,191.01,208.01,157.01,185.0-29.0-2.39%489,500
2026-03-031,221.01,239.01,212.01,214.0-1.0-0.08%470,400
2026-03-021,201.01,222.01,195.01,215.0-16.0-1.30%383,100
2026-02-271,219.01,239.01,207.01,231.0+32.0+2.67%564,800
2026-02-261,205.01,214.01,195.01,199.0+4.0+0.33%350,500
2026-02-251,196.01,204.01,182.01,195.00.00.00%399,100
2026-02-241,178.01,206.01,169.01,195.0+17.0+1.44%544,700
2026-02-201,160.01,181.01,152.01,178.0+11.0+0.94%364,300
2026-02-191,144.01,176.01,141.01,167.0+7.0+0.60%363,100
2026-02-181,145.01,160.01,126.01,160.0+26.0+2.29%648,700
2026-02-171,106.01,136.01,100.01,134.0+39.0+3.56%666,100
2026-02-161,091.01,108.01,079.01,095.0+1.0+0.09%511,800
2026-02-131,100.01,100.01,069.01,094.0-6.0-0.55%500,500
2026-02-121,070.01,109.01,066.01,100.0+30.0+2.80%747,900
2026-02-101,030.01,076.01,027.01,070.0+44.0+4.29%1,067,500
2026-02-091,029.01,035.0975.01,026.0-15.0-1.44%1,315,800
2026-02-061,039.01,046.01,022.01,041.0-4.0-0.38%515,500
2026-02-051,059.01,062.01,032.01,045.0-4.0-0.38%756,500
2026-02-041,053.01,061.01,041.01,049.0-11.0-1.04%564,600
2026-02-031,064.01,070.01,052.01,060.0+6.0+0.57%603,300
2026-02-021,064.01,077.01,046.01,054.0+4.0+0.38%452,300
2026-01-301,047.01,054.01,038.01,050.0+14.0+1.35%321,200
2026-01-291,020.01,038.0996.01,036.0-4.0-0.38%566,100
2026-01-281,041.01,047.01,028.01,040.0-11.0-1.05%282,400
2026-01-271,040.01,062.01,027.01,051.0+3.0+0.29%247,400
2026-01-261,051.01,059.01,045.01,048.0-18.0-1.69%315,000
2026-01-231,072.01,082.01,060.01,066.0-2.0-0.19%283,700
2026-01-221,068.01,075.01,064.01,068.0+6.0+0.56%403,700
2026-01-211,058.01,066.01,051.01,062.0-8.0-0.75%325,600
2026-01-201,073.01,090.01,069.01,070.00.00.00%291,400
2026-01-191,074.01,075.01,058.01,070.0+2.0+0.19%351,400
2026-01-161,099.01,105.01,032.01,068.0-22.0-2.02%792,100
2026-01-151,084.01,098.01,082.01,090.0+18.0+1.68%369,200
2026-01-141,070.01,078.01,065.01,072.0+10.0+0.94%376,700
2026-01-131,075.01,080.01,061.01,062.0+4.0+0.38%452,900
2026-01-091,050.01,061.01,044.01,058.0+12.0+1.15%316,800
2026-01-081,052.01,064.01,046.01,046.0+3.0+0.29%372,100
2026-01-071,029.01,044.01,017.01,043.0+7.0+0.68%313,500
2026-01-061,030.01,053.01,028.01,036.0+16.0+1.57%394,800
2026-01-051,008.01,020.01,003.01,020.0+12.0+1.19%426,800
2025-12-301,025.01,027.0998.01,008.0-13.0-1.27%357,800
2025-12-291,018.01,027.01,014.01,021.0+3.0+0.29%299,500
2025-12-261,013.01,019.01,010.01,018.0+11.0+1.09%295,400
2025-12-25988.01,021.0977.01,007.0+42.0+4.35%721,900
2025-12-24973.0979.0965.0965.0-12.0-1.23%433,200
2025-12-23971.0980.0964.0977.0+15.0+1.56%270,100
2025-12-22981.0984.0954.0962.0-4.0-0.41%578,300
2025-12-19951.0973.0951.0966.0+14.0+1.47%410,400
2025-12-18950.0960.0947.0952.0+2.0+0.21%271,700
2025-12-17940.0954.0934.0950.0+11.0+1.17%249,400
2025-12-16940.0957.0937.0939.0+1.0+0.11%355,100
2025-12-15922.0938.0920.0938.0+19.0+2.07%295,900
2025-12-12915.0921.0910.0919.0+15.0+1.66%266,400
2025-12-11908.0915.0894.0904.0-4.0-0.44%375,500
2025-12-10904.0915.0902.0908.0-6.0-0.66%281,800
2025-12-09910.0919.0900.0914.0+18.0+2.01%346,000
2025-12-08894.0900.0892.0896.0+1.0+0.11%328,700
2025-12-05895.0904.0890.0895.0-4.0-0.44%361,400
2025-12-04880.0900.0874.0899.0+9.0+1.01%452,400
2025-12-03893.0897.0886.0890.0+6.0+0.68%400,600
2025-12-02895.0898.0880.0884.0-12.0-1.34%329,200
2025-12-01905.0909.0887.0896.0+6.0+0.67%373,600
2025-11-28888.0899.0888.0890.0+10.0+1.14%312,500
2025-11-27867.0885.0865.0880.0+13.0+1.50%318,000
2025-11-26858.0873.0855.0867.0+20.0+2.36%434,500
2025-11-25864.0868.0845.0847.0-10.0-1.17%494,700
2025-11-21847.0862.0840.0857.0+12.0+1.42%610,800
2025-11-20871.0884.0839.0845.0-14.0-1.63%857,600
2025-11-19836.0872.0836.0859.0+19.0+2.26%656,900
2025-11-18841.0853.0828.0840.0-14.0-1.64%606,100
2025-11-17844.0859.0841.0854.0+7.0+0.83%444,800
2025-11-14838.0853.0832.0847.0+7.0+0.83%381,100
2025-11-13835.0846.0833.0840.0+9.0+1.08%338,400
2025-11-12813.0837.0809.0831.0+26.0+3.23%697,000
2025-11-11777.0809.0752.0805.0-15.0-1.83%1,101,100
2025-11-10826.0829.0812.0820.0+7.0+0.86%455,800
2025-11-07811.0818.0806.0813.0+10.0+1.25%394,900
2025-11-06802.0812.0798.0803.0-4.0-0.50%447,500
2025-11-05813.0820.0795.0807.0-1.0-0.12%383,000
2025-11-04784.0812.0784.0808.0+12.0+1.51%533,200
2025-10-31798.0807.0791.0796.0+13.0+1.66%347,900
2025-10-30774.0791.0772.0783.0+16.0+2.09%375,600
2025-10-29771.0776.0755.0767.0-18.0-2.29%413,000
2025-10-28811.0813.0785.0785.0-37.0-4.50%316,800
2025-10-27812.0832.0812.0822.0+21.0+2.62%347,500
2025-10-24797.0806.0792.0801.00.00.00%286,800
2025-10-23792.0805.0787.0801.0+4.0+0.50%221,900
2025-10-22797.0805.0796.0797.00.00.00%208,800
2025-10-21800.0807.0795.0797.0-2.0-0.25%278,900
2025-10-20790.0808.0783.0799.0+18.0+2.30%355,000
2025-10-17780.0790.0764.0781.0-6.0-0.76%531,300
2025-10-16802.0804.0786.0787.0-15.0-1.87%280,200
2025-10-15800.0806.0796.0802.0+3.0+0.38%251,600
2025-10-14780.0806.0779.0799.00.00.00%579,200
2025-10-10787.0809.0778.0799.0-1.0-0.13%365,500
2025-10-09791.0804.0788.0800.0-1.0-0.12%314,300
2025-10-08809.0812.0794.0801.0+1.0+0.13%354,500
2025-10-07799.0810.0791.0800.0-8.0-0.99%499,700
2025-10-06806.0810.0787.0808.0+11.0+1.38%368,900
2025-10-03799.0806.0794.0797.0+9.0+1.14%367,100
2025-10-02793.0796.0773.0788.0-16.0-1.99%496,500
2025-10-01825.0825.0787.0804.0-21.0-2.55%457,100
2025-09-30814.0840.0809.0825.0+17.0+2.10%523,100
2025-09-29810.0818.0790.0808.0+3.0+0.37%666,800
2025-09-26804.0814.0801.0805.0+4.0+0.50%413,700
2025-09-25811.0819.0800.0801.0-10.0-1.23%503,300
2025-09-24818.0828.0806.0811.0-22.0-2.64%793,300
2025-09-22855.0856.0833.0833.0-13.0-1.54%429,000
2025-09-19878.0883.0845.0846.0-29.0-3.31%698,400
2025-09-18881.0883.0862.0875.0-4.0-0.46%359,600
2025-09-17905.0906.0877.0879.0-33.0-3.62%515,100
2025-09-16908.0919.0898.0912.0+6.0+0.66%393,000
2025-09-12901.0913.0891.0906.0——529,700

直近120営業日分を表示