全国保証(7164)の株価時系列情報
全国保証(7164)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/07 | 5,630 | 5,681 | 5,621 | 5,681 | 180,800 |
| 2024/05/02 | 5,575 | 5,625 | 5,553 | 5,617 | 208,300 |
| 2024/05/01 | 5,550 | 5,577 | 5,539 | 5,575 | 212,800 |
| 2024/04/30 | 5,542 | 5,556 | 5,504 | 5,549 | 154,000 |
| 2024/04/26 | 5,492 | 5,542 | 5,479 | 5,539 | 160,100 |
| 2024/04/25 | 5,576 | 5,585 | 5,509 | 5,510 | 110,200 |
| 2024/04/24 | 5,550 | 5,575 | 5,540 | 5,561 | 118,900 |
| 2024/04/23 | 5,504 | 5,557 | 5,479 | 5,540 | 127,800 |
| 2024/04/22 | 5,400 | 5,515 | 5,396 | 5,500 | 209,200 |
| 2024/04/19 | 5,420 | 5,462 | 5,321 | 5,360 | 192,200 |
| 2024/04/18 | 5,348 | 5,406 | 5,342 | 5,401 | 194,100 |
| 2024/04/17 | 5,360 | 5,368 | 5,299 | 5,348 | 236,700 |
| 2024/04/16 | 5,380 | 5,381 | 5,308 | 5,348 | 246,600 |
| 2024/04/15 | 5,373 | 5,435 | 5,350 | 5,416 | 184,500 |
| 2024/04/12 | 5,416 | 5,420 | 5,385 | 5,420 | 179,600 |
| 2024/04/11 | 5,420 | 5,420 | 5,378 | 5,409 | 156,300 |
| 2024/04/10 | 5,500 | 5,515 | 5,452 | 5,458 | 144,200 |
| 2024/04/09 | 5,500 | 5,545 | 5,493 | 5,536 | 110,400 |
| 2024/04/08 | 5,450 | 5,490 | 5,445 | 5,463 | 93,900 |
| 2024/04/05 | 5,429 | 5,444 | 5,380 | 5,444 | 147,700 |
| 2024/04/04 | 5,450 | 5,487 | 5,423 | 5,443 | 162,400 |
| 2024/04/03 | 5,400 | 5,468 | 5,389 | 5,446 | 163,600 |
| 2024/04/02 | 5,530 | 5,532 | 5,419 | 5,441 | 230,300 |
| 2024/04/01 | 5,549 | 5,568 | 5,501 | 5,528 | 213,900 |
| 2024/03/29 | 5,458 | 5,514 | 5,435 | 5,501 | 149,100 |
| 2024/03/28 | 5,471 | 5,523 | 5,400 | 5,407 | 389,100 |
| 2024/03/27 | 5,635 | 5,680 | 5,594 | 5,659 | 520,500 |
| 2024/03/26 | 5,650 | 5,673 | 5,547 | 5,580 | 387,900 |
| 2024/03/25 | 5,677 | 5,709 | 5,645 | 5,650 | 392,400 |
| 2024/03/22 | 5,596 | 5,698 | 5,570 | 5,690 | 351,300 |
| 2024/03/21 | 5,527 | 5,549 | 5,506 | 5,543 | 271,900 |
| 2024/03/19 | 5,450 | 5,502 | 5,424 | 5,461 | 213,700 |
| 2024/03/18 | 5,472 | 5,477 | 5,439 | 5,456 | 235,400 |
| 2024/03/15 | 5,384 | 5,454 | 5,382 | 5,428 | 213,100 |
| 2024/03/14 | 5,396 | 5,408 | 5,361 | 5,407 | 118,000 |
| 2024/03/13 | 5,422 | 5,424 | 5,368 | 5,382 | 139,900 |
| 2024/03/12 | 5,358 | 5,376 | 5,306 | 5,376 | 211,400 |
| 2024/03/11 | 5,410 | 5,425 | 5,364 | 5,399 | 274,300 |
| 2024/03/08 | 5,425 | 5,444 | 5,392 | 5,436 | 228,600 |
| 2024/03/07 | 5,401 | 5,430 | 5,396 | 5,415 | 186,300 |
| 2024/03/06 | 5,360 | 5,388 | 5,345 | 5,368 | 207,400 |
| 2024/03/05 | 5,319 | 5,372 | 5,272 | 5,361 | 259,000 |
| 2024/03/04 | 5,461 | 5,461 | 5,360 | 5,368 | 289,600 |
| 2024/03/01 | 5,461 | 5,473 | 5,407 | 5,416 | 284,600 |
| 2024/02/29 | 5,473 | 5,512 | 5,471 | 5,495 | 173,000 |
| 2024/02/28 | 5,525 | 5,545 | 5,492 | 5,492 | 174,900 |
| 2024/02/27 | 5,510 | 5,558 | 5,506 | 5,529 | 162,300 |
| 2024/02/26 | 5,580 | 5,617 | 5,546 | 5,546 | 208,400 |
| 2024/02/22 | 5,570 | 5,577 | 5,510 | 5,531 | 136,200 |
| 2024/02/21 | 5,501 | 5,516 | 5,487 | 5,515 | 124,400 |
| 2024/02/20 | 5,563 | 5,563 | 5,487 | 5,501 | 149,100 |
| 2024/02/19 | 5,535 | 5,550 | 5,500 | 5,545 | 105,500 |
| 2024/02/16 | 5,480 | 5,522 | 5,465 | 5,493 | 133,000 |
| 2024/02/15 | 5,491 | 5,494 | 5,419 | 5,460 | 151,300 |
| 2024/02/14 | 5,466 | 5,490 | 5,433 | 5,476 | 142,900 |
| 2024/02/13 | 5,450 | 5,472 | 5,398 | 5,466 | 155,700 |
| 2024/02/09 | 5,473 | 5,479 | 5,425 | 5,435 | 165,500 |
| 2024/02/08 | 5,460 | 5,467 | 5,378 | 5,424 | 214,600 |
| 2024/02/07 | 5,513 | 5,513 | 5,466 | 5,481 | 167,300 |
| 2024/02/06 | 5,481 | 5,520 | 5,411 | 5,461 | 285,100 |
| 2024/02/05 | 5,550 | 5,600 | 5,546 | 5,569 | 212,900 |
| 2024/02/02 | 5,485 | 5,506 | 5,470 | 5,481 | 123,900 |
| 2024/02/01 | 5,490 | 5,500 | 5,464 | 5,478 | 141,200 |
| 2024/01/31 | 5,460 | 5,501 | 5,446 | 5,501 | 133,900 |
| 2024/01/30 | 5,524 | 5,530 | 5,454 | 5,461 | 130,400 |
| 2024/01/29 | 5,495 | 5,514 | 5,483 | 5,511 | 95,000 |
| 2024/01/26 | 5,504 | 5,523 | 5,450 | 5,450 | 224,900 |
| 2024/01/25 | 5,441 | 5,505 | 5,431 | 5,504 | 146,000 |
| 2024/01/24 | 5,440 | 5,462 | 5,430 | 5,441 | 150,600 |
| 2024/01/23 | 5,445 | 5,483 | 5,438 | 5,456 | 157,700 |
| 2024/01/22 | 5,394 | 5,427 | 5,386 | 5,419 | 152,800 |
| 2024/01/19 | 5,310 | 5,362 | 5,310 | 5,362 | 175,700 |
| 2024/01/18 | 5,345 | 5,345 | 5,288 | 5,310 | 198,600 |
| 2024/01/17 | 5,393 | 5,420 | 5,351 | 5,351 | 181,900 |
| 2024/01/16 | 5,443 | 5,447 | 5,388 | 5,392 | 209,800 |
| 2024/01/15 | 5,455 | 5,474 | 5,434 | 5,442 | 154,400 |
| 2024/01/12 | 5,460 | 5,518 | 5,419 | 5,451 | 169,200 |
| 2024/01/11 | 5,450 | 5,462 | 5,433 | 5,444 | 158,100 |
| 2024/01/10 | 5,412 | 5,431 | 5,384 | 5,419 | 200,400 |
| 2024/01/09 | 5,400 | 5,425 | 5,384 | 5,425 | 161,300 |
| 2024/01/05 | 5,372 | 5,385 | 5,327 | 5,347 | 170,700 |
| 2024/01/04 | 5,316 | 5,365 | 5,251 | 5,362 | 181,100 |