KabuInsight

日神グループホールディングス

8881
プライム/不動産業/NISSHIN GROUP HOLDINGS Company,Limited
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
2026-03-13753.0766.0753.0760.0-5.0-0.65%195,700
2026-03-12780.0782.0762.0765.0-22.0-2.80%230,100
2026-03-11795.0795.0787.0787.0+3.0+0.38%120,200
2026-03-10784.0789.0774.0784.0+11.0+1.42%200,700
2026-03-09752.0776.0752.0773.0-13.0-1.65%278,300
2026-03-06783.0793.0777.0786.0-6.0-0.76%227,300
2026-03-05793.0800.0785.0792.0+29.0+3.80%190,300
2026-03-04781.0781.0750.0763.0-33.0-4.15%418,900
2026-03-03808.0817.0796.0796.0-11.0-1.36%250,200
2026-03-02814.0817.0801.0807.0-16.0-1.94%292,300
2026-02-27820.0827.0815.0823.0+3.0+0.37%429,800
2026-02-26828.0832.0819.0820.0+3.0+0.37%351,600
2026-02-25811.0822.0804.0817.0+10.0+1.24%191,200
2026-02-24800.0808.0798.0807.0+9.0+1.13%187,000
2026-02-20804.0804.0798.0798.0-10.0-1.24%100,600
2026-02-19803.0812.0798.0808.0+3.0+0.37%119,000
2026-02-18805.0808.0800.0805.0+5.0+0.63%67,700
2026-02-17797.0802.0793.0800.0+1.0+0.13%112,700
2026-02-16806.0808.0797.0799.0-7.0-0.87%196,700
2026-02-13813.0817.0802.0806.0-11.0-1.35%176,700
2026-02-12813.0827.0813.0817.0+4.0+0.49%261,600
2026-02-10812.0816.0805.0813.0+8.0+0.99%179,400
2026-02-09804.0820.0780.0805.0-13.0-1.59%739,400
2026-02-06820.0823.0808.0818.0+3.0+0.37%194,600
2026-02-05822.0836.0815.0815.0-7.0-0.85%149,600
2026-02-04818.0824.0811.0822.0+3.0+0.37%161,300
2026-02-03804.0821.0804.0819.0+14.0+1.74%144,300
2026-02-02806.0814.0797.0805.00.00.00%158,300
2026-01-30788.0805.0784.0805.0+17.0+2.16%78,500
2026-01-29780.0790.0771.0788.0+7.0+0.90%94,300
2026-01-28781.0787.0772.0781.0-6.0-0.76%100,700
2026-01-27782.0789.0777.0787.0-3.0-0.38%91,900
2026-01-26792.0799.0784.0790.0-12.0-1.50%189,700
2026-01-23800.0807.0792.0802.00.00.00%89,100
2026-01-22784.0804.0783.0802.0+20.0+2.56%91,200
2026-01-21775.0788.0772.0782.0-7.0-0.89%84,800
2026-01-20800.0800.0786.0789.0-12.0-1.50%123,000
2026-01-19812.0812.0801.0801.0-14.0-1.72%69,400
2026-01-16808.0815.0798.0815.0+7.0+0.87%73,100
2026-01-15805.0810.0799.0808.0+2.0+0.25%122,700
2026-01-14793.0810.0793.0806.0+21.0+2.68%182,400
2026-01-13787.0795.0781.0785.0+12.0+1.55%151,200
2026-01-09777.0781.0770.0773.0+3.0+0.39%59,700
2026-01-08765.0779.0765.0770.0+9.0+1.18%99,300
2026-01-07750.0763.0747.0761.0+11.0+1.47%113,500
2026-01-06738.0754.0738.0750.0+13.0+1.76%77,000
2026-01-05748.0752.0737.0737.0-11.0-1.47%94,600
2025-12-30750.0754.0748.0748.0-3.0-0.40%48,100
2025-12-29750.0754.0746.0751.0+2.0+0.27%70,600
2025-12-26755.0755.0744.0749.0-6.0-0.79%37,800
2025-12-25750.0758.0748.0755.0+9.0+1.21%47,200
2025-12-24747.0751.0744.0746.0-4.0-0.53%52,700
2025-12-23741.0754.0738.0750.0+4.0+0.54%55,100
2025-12-22761.0761.0742.0746.0-8.0-1.06%84,000
2025-12-19738.0757.0738.0754.0+16.0+2.17%118,100
2025-12-18726.0740.0726.0738.0+11.0+1.51%79,000
2025-12-17734.0734.0726.0727.0-5.0-0.68%53,600
2025-12-16730.0734.0727.0732.0-4.0-0.54%62,400
2025-12-15738.0749.0735.0736.0-2.0-0.27%83,100
2025-12-12722.0741.0722.0738.0+26.0+3.65%119,500
2025-12-11715.0720.0709.0712.0-3.0-0.42%84,300
2025-12-10715.0720.0713.0715.00.00.00%58,600
2025-12-09727.0727.0712.0715.0-14.0-1.92%79,200
2025-12-08724.0729.0715.0729.0+5.0+0.69%88,300
2025-12-05721.0724.0712.0724.0+3.0+0.42%133,200
2025-12-04717.0726.0714.0721.0+6.0+0.84%154,100
2025-12-03717.0722.0712.0715.0-4.0-0.56%113,700
2025-12-02742.0742.0716.0719.0-22.0-2.97%106,600
2025-12-01750.0754.0741.0741.0-6.0-0.80%108,300
2025-11-28741.0750.0736.0747.0+6.0+0.81%68,700
2025-11-27729.0742.0726.0741.0+9.0+1.23%96,900
2025-11-26739.0746.0730.0732.0-1.0-0.14%102,300
2025-11-25727.0735.0726.0733.0+13.0+1.81%97,400
2025-11-21701.0720.0701.0720.0+11.0+1.55%85,500
2025-11-20710.0715.0701.0709.0+13.0+1.87%97,000
2025-11-19707.0711.0695.0696.0-13.0-1.83%141,000
2025-11-18702.0712.0694.0709.0+2.0+0.28%216,000
2025-11-17712.0717.0707.0707.0-5.0-0.70%97,700
2025-11-14714.0720.0712.0712.0-7.0-0.97%103,600
2025-11-13724.0726.0710.0719.0-5.0-0.69%156,600
2025-11-12685.0724.0681.0724.0+39.0+5.69%252,300
2025-11-11687.0690.0672.0685.0-2.0-0.29%177,100
2025-11-10666.0699.0666.0687.0+77.0+12.62%649,800
2025-11-07610.0615.0606.0610.0+3.0+0.49%57,600
2025-11-06603.0612.0602.0607.0+3.0+0.50%53,500
2025-11-05602.0607.0596.0604.0+2.0+0.33%72,900
2025-11-04603.0607.0601.0602.00.00.00%75,800
2025-10-31604.0604.0599.0602.0+3.0+0.50%59,300
2025-10-30595.0603.0595.0599.0+3.0+0.50%78,700
2025-10-29607.0610.0596.0596.0-13.0-2.13%64,100
2025-10-28621.0621.0608.0609.0-12.0-1.93%49,400
2025-10-27625.0625.0618.0621.0+3.0+0.49%29,600
2025-10-24622.0625.0618.0618.0-4.0-0.64%31,500
2025-10-23615.0625.0613.0622.0+5.0+0.81%37,300
2025-10-22619.0620.0615.0617.0+4.0+0.65%29,500
2025-10-21619.0620.0613.0613.0-6.0-0.97%39,400
2025-10-20620.0620.0613.0619.0+7.0+1.14%93,100
2025-10-17603.0613.0602.0612.0+4.0+0.66%57,800
2025-10-16605.0608.0603.0608.0+9.0+1.50%29,200
2025-10-15591.0602.0591.0599.0+8.0+1.35%33,800
2025-10-14588.0597.0586.0591.0-7.0-1.17%95,100
2025-10-10603.0607.0597.0598.0-14.0-2.29%68,700
2025-10-09615.0617.0609.0612.0-2.0-0.33%44,600
2025-10-08618.0623.0612.0614.0-1.0-0.16%73,000
2025-10-07615.0622.0612.0615.00.00.00%59,700
2025-10-06623.0626.0609.0615.0+15.0+2.50%114,300
2025-10-03592.0604.0590.0600.0+10.0+1.69%70,700
2025-10-02591.0596.0584.0590.00.00.00%79,600
2025-10-01607.0609.0590.0590.0-14.0-2.32%150,400
2025-09-30614.0623.0604.0604.0-22.0-3.51%157,200
2025-09-29622.0631.0612.0626.0+11.0+1.79%143,600
2025-09-26599.0616.0597.0615.0+24.0+4.06%198,400
2025-09-25590.0592.0586.0591.0+3.0+0.51%43,400
2025-09-24595.0595.0586.0588.0-4.0-0.68%41,400
2025-09-22580.0594.0580.0592.0+13.0+2.25%63,700
2025-09-19582.0584.0576.0579.0-1.0-0.17%60,800
2025-09-18579.0580.0573.0580.0+1.0+0.17%39,400
2025-09-17579.0579.0574.0579.0-1.0-0.17%36,200
2025-09-16580.0582.0575.0580.0+1.0+0.17%54,900
2025-09-12582.0585.0576.0579.0——58,300

直近120営業日分を表示