日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

あんしん保証(7183)の株価時系列情報

あんしん保証(7183)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
2016/12/30 652 670 652 665 72,700
2016/12/29 669 669 644 659 133,700
2016/12/28 650 673 650 672 83,600
2016/12/27 647 665 645 654 105,200
2016/12/26 621 665 621 651 125,000
2016/12/22 646 651 630 641 102,300
2016/12/21 650 688 642 646 273,500
2016/12/20 635 638 626 630 120,000
2016/12/19 656 656 634 643 214,900
2016/12/16 683 684 662 667 186,000
2016/12/15 692 699 677 680 316,600
2016/12/14 750 770 720 722 527,500
2016/12/13 680 694 668 688 207,100
2016/12/12 691 699 675 680 134,000
2016/12/09 687 690 668 681 221,400
2016/12/08 730 730 685 694 239,700
2016/12/07 765 766 729 731 225,800
2016/12/06 800 803 775 780 127,300
2016/12/05 818 830 800 804 116,800
2016/12/02 808 840 804 821 182,000
2016/12/01 829 837 795 805 179,800
2016/11/30 838 841 825 829 97,100
2016/11/29 840 840 820 829 101,900
2016/11/28 829 856 810 845 186,200
2016/11/28 1 -> 3.00 分割
2016/11/25 2,685 2,685 2,604 2,621 59,700
2016/11/24 2,750 2,750 2,690 2,691 53,900
2016/11/22 2,824 2,853 2,712 2,750 76,300
2016/11/21 2,829 2,870 2,801 2,825 65,100
2016/11/18 3,100 3,120 2,901 2,929 118,500
2016/11/17 2,970 3,055 2,961 3,050 85,900
2016/11/16 2,950 3,100 2,848 3,040 139,600
2016/11/15 2,800 2,960 2,702 2,950 146,800
2016/11/14 2,750 2,815 2,670 2,792 148,700
2016/11/11 2,860 2,860 2,718 2,800 161,600
2016/11/10 3,025 3,080 2,735 2,868 428,500
2016/11/09 2,500 2,622 2,308 2,622 432,900
2016/11/08 2,300 2,307 2,244 2,259 39,900
2016/11/07 2,160 2,237 2,160 2,235 31,700
2016/11/04 2,128 2,176 2,100 2,142 54,700
2016/11/02 2,335 2,367 2,200 2,240 54,000
2016/11/01 2,390 2,419 2,336 2,355 40,300
2016/10/31 2,250 2,368 2,190 2,349 61,400
2016/10/28 2,250 2,285 2,180 2,237 64,100
2016/10/27 2,336 2,362 2,249 2,271 60,200
2016/10/26 2,331 2,419 2,322 2,355 39,900
2016/10/25 2,460 2,479 2,376 2,380 70,900
2016/10/24 2,341 2,460 2,320 2,447 105,700
2016/10/21 2,327 2,383 2,005 2,326 135,000
2016/10/20 2,357 2,357 2,310 2,349 47,500
2016/10/19 2,380 2,380 2,321 2,357 65,200
2016/10/18 2,337 2,389 2,319 2,347 77,100
2016/10/17 2,350 2,468 2,306 2,370 147,200
2016/10/14 2,399 2,440 2,287 2,312 169,000
2016/10/13 2,179 2,375 2,175 2,282 142,700
2016/10/12 2,490 2,560 2,151 2,180 306,300
2016/10/11 2,188 2,400 2,153 2,400 172,600
2016/10/07 2,063 2,200 2,054 2,200 134,800
2016/10/06 1,985 2,060 1,980 2,054 95,300
2016/10/05 1,990 2,095 1,950 1,982 101,400
2016/10/04 1,989 1,999 1,920 1,992 89,600
2016/10/03 1,920 2,050 1,905 2,010 204,000
2016/09/30 1,893 1,948 1,850 1,851 101,000
2016/09/29 1,865 2,040 1,788 1,851 375,500
2016/09/28 1,653 1,865 1,653 1,845 165,800
2016/09/27 1,652 1,687 1,615 1,682 51,200
2016/09/26 1,717 1,719 1,625 1,678 72,400
2016/09/23 1,550 1,723 1,531 1,700 206,800
2016/09/21 1,550 1,550 1,480 1,497 50,200
2016/09/20 1,555 1,579 1,500 1,559 58,200
2016/09/16 1,482 1,589 1,482 1,585 101,900
2016/09/15 1,370 1,495 1,370 1,452 58,200
2016/09/14 1,450 1,451 1,373 1,396 72,800
2016/09/13 1,540 1,559 1,476 1,491 99,900
2016/09/12 1,551 1,670 1,440 1,562 305,000
2016/09/09 1,435 1,550 1,431 1,548 172,300
2016/09/08 1,369 1,450 1,361 1,435 157,100
2016/09/07 1,260 1,315 1,256 1,315 48,600
2016/09/06 1,242 1,268 1,237 1,264 56,100
2016/09/05 1,238 1,238 1,227 1,238 31,200
2016/09/02 1,205 1,230 1,205 1,220 15,500
2016/09/01 1,238 1,238 1,220 1,225 8,500
2016/08/31 1,222 1,238 1,215 1,238 19,500
2016/08/30 1,220 1,220 1,201 1,207 13,200
2016/08/29 1,203 1,227 1,203 1,210 18,700
2016/08/26 1,227 1,227 1,188 1,201 49,600
2016/08/25 1,245 1,247 1,231 1,232 167,400
2016/08/24 1,353 1,353 1,270 1,275 101,300
2016/08/23 1,285 1,285 1,220 1,233 69,700
2016/08/22 1,318 1,329 1,221 1,294 56,300
2016/08/19 1,406 1,406 1,329 1,345 45,700
2016/08/18 1,445 1,445 1,405 1,419 18,000
2016/08/17 1,430 1,440 1,382 1,415 21,800
2016/08/16 1,470 1,470 1,422 1,439 20,700
2016/08/15 1,468 1,485 1,430 1,460 70,400
2016/08/12 1,400 1,455 1,389 1,445 53,600
2016/08/10 1,434 1,440 1,381 1,400 42,700
2016/08/09 1,417 1,418 1,370 1,404 22,200
2016/08/08 1,410 1,430 1,395 1,396 47,200
2016/08/05 1,309 1,398 1,309 1,393 29,600
2016/08/04 1,314 1,385 1,314 1,339 38,200
2016/08/03 1,389 1,401 1,310 1,310 38,300
2016/08/02 1,414 1,420 1,377 1,410 42,800
2016/08/01 1,500 1,550 1,370 1,395 130,900
2016/07/29 1,275 1,350 1,260 1,350 48,100
2016/07/28 1,260 1,287 1,259 1,270 21,600
2016/07/27 1,251 1,281 1,251 1,260 12,300
2016/07/26 1,269 1,293 1,258 1,268 11,500
2016/07/25 1,258 1,285 1,252 1,269 13,800
2016/07/22 1,294 1,301 1,185 1,255 40,700
2016/07/21 1,305 1,329 1,283 1,294 14,800
2016/07/20 1,271 1,347 1,255 1,300 61,200
2016/07/19 1,281 1,300 1,240 1,253 56,800
2016/07/15 1,180 1,310 1,152 1,304 110,700
2016/07/14 1,153 1,175 1,151 1,168 14,200
2016/07/13 1,173 1,174 1,151 1,153 13,100
2016/07/12 1,165 1,170 1,135 1,150 29,800
2016/07/11 1,165 1,195 1,151 1,155 21,200
2016/07/08 1,126 1,165 1,104 1,140 36,100
2016/07/07 1,122 1,150 1,091 1,109 19,300
2016/07/06 1,120 1,165 1,100 1,159 32,400
2016/07/05 1,170 1,172 1,130 1,144 16,800
2016/07/04 1,163 1,181 1,121 1,172 46,700
2016/07/01 1,100 1,120 1,100 1,103 29,000
2016/06/30 1,091 1,124 1,082 1,090 38,500
2016/06/29 1,129 1,130 1,052 1,081 44,600
2016/06/28 999 1,092 966 1,089 58,300
2016/06/27 941 989 941 985 31,200
2016/06/24 1,070 1,110 850 929 128,400
2016/06/23 1,010 1,049 1,005 1,045 31,100
2016/06/22 1,050 1,050 996 1,009 36,900
2016/06/21 1,079 1,085 1,035 1,050 20,400
2016/06/20 1,025 1,090 1,024 1,060 21,800
2016/06/17 1,060 1,098 1,011 1,017 50,000
2016/06/16 1,139 1,139 1,025 1,035 62,100
2016/06/15 1,002 1,195 1,002 1,111 100,700
2016/06/14 1,063 1,098 980 1,010 80,900
2016/06/13 1,100 1,124 1,051 1,063 50,200
2016/06/10 1,097 1,140 1,066 1,130 76,300
2016/06/09 1,144 1,274 1,053 1,098 391,100
2016/06/08 1,150 1,348 1,050 1,114 548,000
2016/06/07 1,265 1,445 1,160 1,183 1,912,800
2016/06/06 1,015 1,145 1,011 1,145 296,900
2016/06/03 926 998 926 995 139,800
2016/06/02 900 929 883 925 32,000
2016/06/01 900 907 900 900 24,900
2016/05/31 875 945 865 910 107,100
2016/05/30 833 860 833 845 27,300
2016/05/27 833 860 832 839 16,400
2016/05/26 845 859 832 835 25,600
2016/05/25 833 865 825 860 45,800
2016/05/24 855 855 831 844 16,600
2016/05/23 850 858 836 843 25,900
2016/05/20 819 840 818 834 14,300
2016/05/19 847 859 826 836 10,000
2016/05/18 865 895 828 848 24,500
2016/05/17 837 885 810 880 27,500
2016/05/16 877 894 830 850 33,600
2016/05/13 890 909 865 900 15,200
2016/05/12 906 911 876 885 20,600
2016/05/11 890 918 890 915 30,800
2016/05/10 900 988 871 912 83,100
2016/05/09 945 950 862 901 135,500
2016/05/06 933 933 933 933 55,800
2016/05/02 736 783 736 783 7,500
2016/04/28 819 819 781 786 12,200
2016/04/27 788 799 783 799 6,500
2016/04/26 828 828 783 790 12,200
2016/04/25 839 839 812 814 8,900
2016/04/22 825 840 811 838 15,900
2016/04/21 823 847 794 813 17,200
2016/04/20 777 810 777 793 10,300
2016/04/19 765 780 758 768 9,700
2016/04/18 778 797 762 770 11,400
2016/04/15 777 796 770 782 8,000
2016/04/14 812 812 779 786 6,700
2016/04/13 780 790 762 790 18,400
2016/04/12 760 780 756 760 9,000
2016/04/11 750 760 745 757 7,400
2016/04/08 716 758 715 740 8,900
2016/04/07 740 750 718 722 8,400
2016/04/06 731 746 728 732 8,800
2016/04/05 777 785 717 740 25,200
2016/04/04 797 802 777 791 17,100
2016/04/01 845 857 811 812 14,100
2016/03/31 861 880 851 857 24,800
2016/03/30 920 920 875 884 13,700
2016/03/29 898 905 810 900 37,600
2016/03/29 1 -> 3.00 分割
2016/03/28 2,699 2,699 2,575 2,649 8,500
2016/03/25 2,720 2,756 2,668 2,699 9,200
2016/03/24 2,605 2,749 2,605 2,693 8,600
2016/03/23 2,784 2,784 2,662 2,673 7,600
2016/03/22 2,770 2,784 2,682 2,770 15,400
2016/03/18 2,595 2,650 2,553 2,635 9,700
2016/03/17 2,505 2,675 2,505 2,553 21,400
2016/03/16 2,500 2,501 2,460 2,500 5,900
2016/03/15 2,470 2,500 2,456 2,500 7,200
2016/03/14 2,455 2,500 2,450 2,450 5,800
2016/03/11 2,400 2,490 2,391 2,450 3,500
2016/03/10 2,440 2,440 2,387 2,417 3,100
2016/03/09 2,385 2,450 2,375 2,408 4,400
2016/03/08 2,405 2,490 2,405 2,439 4,300
2016/03/07 2,416 2,420 2,340 2,404 6,500
2016/03/04 2,330 2,350 2,301 2,316 6,800
2016/03/03 2,335 2,375 2,335 2,335 2,600
2016/03/02 2,350 2,410 2,330 2,333 3,400
2016/03/01 2,385 2,389 2,301 2,315 9,000
2016/02/29 2,500 2,500 2,401 2,415 4,500
2016/02/26 2,513 2,550 2,380 2,440 19,000
2016/02/25 2,399 2,480 2,350 2,478 14,400
2016/02/24 2,350 2,399 2,231 2,335 12,300
2016/02/23 2,357 2,430 2,280 2,350 16,900
2016/02/22 2,185 2,250 2,170 2,250 6,500
2016/02/19 2,229 2,229 2,081 2,185 7,400
2016/02/18 2,200 2,230 2,140 2,229 6,300
2016/02/17 2,069 2,149 2,067 2,147 8,600
2016/02/16 2,074 2,084 2,005 2,041 9,300
2016/02/15 2,200 2,220 1,986 2,024 21,700
2016/02/12 1,882 2,000 1,880 1,931 9,500
2016/02/10 2,165 2,254 2,070 2,070 10,700
2016/02/09 2,200 2,300 2,165 2,165 8,500
2016/02/08 2,149 2,409 2,149 2,370 8,800
2016/02/05 2,384 2,384 2,200 2,249 8,300
2016/02/04 2,390 2,400 2,321 2,390 5,000
2016/02/03 2,399 2,399 2,290 2,343 5,300
2016/02/02 2,350 2,410 2,300 2,410 4,700
2016/02/01 2,349 2,400 2,280 2,398 10,000
2016/01/29 2,224 2,249 2,150 2,249 7,300
2016/01/28 2,294 2,295 2,210 2,224 5,600
2016/01/27 2,300 2,320 2,230 2,244 4,300
2016/01/26 2,180 2,300 2,122 2,217 9,400
2016/01/25 2,271 2,320 2,228 2,280 5,200
2016/01/22 2,095 2,224 2,093 2,171 8,100
2016/01/21 2,251 2,319 2,051 2,058 12,000
2016/01/20 2,352 2,353 2,260 2,260 10,300
2016/01/19 2,441 2,441 2,371 2,437 10,400
2016/01/18 2,304 2,600 2,254 2,517 37,500
2016/01/15 2,354 2,391 2,250 2,254 10,200
2016/01/14 2,212 2,300 2,188 2,254 22,700
2016/01/13 2,473 2,473 2,391 2,447 4,600
2016/01/12 2,513 2,556 2,309 2,379 17,400
2016/01/08 2,435 2,545 2,383 2,513 11,100
2016/01/07 2,520 2,520 2,381 2,434 14,600
2016/01/06 2,597 2,597 2,495 2,523 16,200
2016/01/05 2,600 2,611 2,554 2,570 12,700
2016/01/04 2,759 2,759 2,553 2,587 23,900

このページの先頭へ