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
2022/12/30 257 258 255 258 28,200
2022/12/29 258 258 256 257 18,300
2022/12/28 255 258 254 258 42,700
2022/12/27 257 257 254 257 52,700
2022/12/26 259 259 254 257 49,400
2022/12/23 255 259 254 256 50,500
2022/12/22 256 256 254 256 43,700
2022/12/21 255 256 253 254 66,100
2022/12/20 256 256 253 255 59,500
2022/12/19 255 256 253 256 40,000
2022/12/16 254 255 253 255 33,600
2022/12/15 255 255 253 254 19,600
2022/12/14 256 256 253 255 31,700
2022/12/13 257 257 254 256 23,600
2022/12/12 257 257 253 256 27,200
2022/12/09 258 258 255 256 20,000
2022/12/08 254 256 253 256 24,700
2022/12/07 256 256 253 254 40,200
2022/12/06 257 257 253 256 44,200
2022/12/05 256 258 253 257 54,800
2022/12/02 256 256 254 255 79,100
2022/12/01 260 263 256 256 96,000
2022/11/30 259 259 256 257 45,300
2022/11/29 257 259 254 259 44,600
2022/11/28 254 257 251 256 95,600
2022/11/25 253 254 250 254 24,900
2022/11/24 253 253 250 253 34,900
2022/11/22 253 254 251 254 25,100
2022/11/21 252 253 251 253 7,900
2022/11/18 253 254 251 252 21,000
2022/11/17 251 253 251 253 22,200
2022/11/16 250 255 250 251 35,300
2022/11/15 253 253 250 251 29,300
2022/11/14 255 255 251 252 22,600
2022/11/11 255 257 253 256 45,600
2022/11/10 257 260 256 256 21,300
2022/11/09 257 259 255 259 23,200
2022/11/08 254 258 254 258 51,300
2022/11/07 249 253 248 253 17,800
2022/11/04 246 249 246 247 20,800
2022/11/02 250 250 247 248 9,300
2022/11/01 250 250 248 250 16,000
2022/10/31 249 250 247 250 15,100
2022/10/28 249 251 247 247 78,100
2022/10/27 253 253 250 250 12,600
2022/10/26 254 257 253 253 14,000
2022/10/25 256 258 254 254 32,900
2022/10/24 255 256 253 255 12,800
2022/10/21 252 255 252 253 28,200
2022/10/20 253 255 253 253 16,100
2022/10/19 250 256 250 256 27,600
2022/10/18 248 250 248 249 18,100
2022/10/17 250 251 248 248 9,400
2022/10/14 250 252 248 251 27,600
2022/10/13 248 249 245 246 14,900
2022/10/12 248 249 247 247 22,100
2022/10/11 252 252 248 248 30,200
2022/10/07 253 255 250 255 22,400
2022/10/06 252 257 252 255 36,500
2022/10/05 250 253 250 253 17,200
2022/10/04 247 252 247 250 36,000
2022/10/03 253 253 249 250 20,900
2022/09/30 254 257 253 253 23,500
2022/09/29 256 260 256 256 18,800
2022/09/28 255 258 255 258 17,700
2022/09/27 258 260 255 258 17,800
2022/09/26 259 261 257 257 15,300
2022/09/22 258 262 258 259 21,800
2022/09/21 260 261 258 261 14,700
2022/09/20 262 263 260 262 20,500
2022/09/16 261 261 260 260 15,900
2022/09/15 262 264 255 261 60,600
2022/09/14 261 264 260 262 15,800
2022/09/13 262 263 262 263 12,800
2022/09/12 262 264 262 263 21,700
2022/09/09 264 265 262 262 27,000
2022/09/08 265 265 262 264 29,100
2022/09/07 263 266 262 264 27,300
2022/09/06 264 266 263 263 19,800
2022/09/05 262 265 262 265 30,800
2022/09/02 263 265 262 265 17,100
2022/09/01 262 265 261 263 20,400
2022/08/31 262 264 262 262 6,200
2022/08/30 265 265 260 264 31,800
2022/08/29 264 265 262 263 24,900
2022/08/26 265 267 264 267 21,500
2022/08/25 267 267 265 266 16,600
2022/08/24 265 266 264 266 13,100
2022/08/23 263 266 262 264 26,300
2022/08/22 263 264 262 264 13,900
2022/08/19 264 265 263 265 11,800
2022/08/18 264 265 263 264 10,900
2022/08/17 264 267 263 266 30,900
2022/08/16 264 267 261 264 31,600
2022/08/15 266 266 262 263 19,400
2022/08/12 268 269 262 267 55,300
2022/08/10 268 272 265 269 58,100
2022/08/09 270 271 265 269 29,700
2022/08/08 265 272 264 272 72,800
2022/08/05 266 266 264 266 38,100
2022/08/04 264 266 264 264 18,800
2022/08/03 264 265 263 265 19,200
2022/08/02 264 265 263 263 27,500
2022/08/01 266 266 263 266 27,100
2022/07/29 265 265 263 265 30,000
2022/07/28 265 266 263 264 43,200
2022/07/27 265 266 263 266 32,500
2022/07/26 267 267 262 264 43,800
2022/07/25 270 270 262 265 78,300
2022/07/22 278 283 270 270 252,300
2022/07/21 260 268 260 268 36,500
2022/07/20 260 261 258 259 17,300
2022/07/19 257 258 255 257 15,300
2022/07/15 261 263 257 257 49,500
2022/07/14 261 264 261 262 38,700
2022/07/13 261 264 260 261 24,600
2022/07/12 264 264 261 261 23,600
2022/07/11 263 269 262 265 49,500
2022/07/08 261 264 260 260 36,800
2022/07/07 265 265 260 260 31,700
2022/07/06 264 267 261 262 51,100
2022/07/05 265 270 263 263 59,400
2022/07/04 264 268 264 266 11,200
2022/07/01 265 269 264 264 21,200
2022/06/30 269 271 265 265 39,800
2022/06/29 268 272 267 272 33,800
2022/06/28 270 272 268 271 23,500
2022/06/27 268 272 267 268 24,500
2022/06/24 265 272 264 268 66,400
2022/06/23 260 265 260 262 20,000
2022/06/22 262 264 258 260 19,300
2022/06/21 254 262 253 260 35,300
2022/06/20 259 259 252 253 26,700
2022/06/17 261 261 255 257 41,700
2022/06/16 268 270 263 264 33,400
2022/06/15 267 269 264 264 34,400
2022/06/14 271 271 267 268 47,200
2022/06/13 274 274 271 271 30,000
2022/06/10 274 277 274 274 26,300
2022/06/09 275 277 274 277 28,500
2022/06/08 276 277 273 275 38,100
2022/06/07 276 278 273 273 56,500
2022/06/06 271 277 271 274 52,700
2022/06/03 276 277 273 273 86,200
2022/06/02 275 276 273 276 73,400
2022/06/01 275 279 275 275 66,200
2022/05/31 275 278 273 275 91,200
2022/05/30 275 278 273 273 76,100
2022/05/27 276 277 272 275 67,000
2022/05/26 275 277 273 276 78,500
2022/05/25 276 277 272 275 52,000
2022/05/24 276 276 271 274 36,900
2022/05/23 276 279 276 276 50,300
2022/05/20 273 279 273 278 50,800
2022/05/19 272 276 272 273 26,200
2022/05/18 273 277 272 274 42,400
2022/05/17 272 276 272 273 44,000
2022/05/16 271 275 271 271 56,500
2022/05/13 268 277 268 276 119,600
2022/05/12 274 277 268 268 137,100
2022/05/11 287 296 283 284 130,000
2022/05/10 278 296 276 292 196,700
2022/05/09 298 303 298 302 37,300
2022/05/06 300 303 295 303 87,600
2022/05/02 288 302 285 302 113,500
2022/04/28 290 292 284 288 85,400
2022/04/27 284 296 283 289 225,500
2022/04/26 285 288 283 286 30,600
2022/04/25 282 287 281 286 36,200
2022/04/22 281 287 281 282 18,700
2022/04/21 285 286 280 282 79,400
2022/04/20 291 291 284 286 35,700
2022/04/19 288 293 286 290 31,300
2022/04/18 288 289 284 287 14,100
2022/04/15 283 288 282 288 25,800
2022/04/14 287 287 282 285 25,000
2022/04/13 281 286 281 285 22,600
2022/04/12 283 284 279 283 31,200
2022/04/11 284 287 280 284 56,900
2022/04/08 287 292 283 284 60,200
2022/04/07 285 287 282 285 68,600
2022/04/06 285 288 284 284 35,600
2022/04/05 287 287 283 285 50,600
2022/04/04 293 293 285 286 48,500
2022/04/01 298 298 289 290 58,500
2022/03/31 298 298 293 296 61,900
2022/03/30 305 305 296 300 83,400
2022/03/29 290 310 290 297 256,500
2022/03/28 283 289 279 285 54,800
2022/03/25 284 284 279 280 20,100
2022/03/24 280 282 278 282 18,500
2022/03/23 278 285 277 280 48,800
2022/03/22 274 276 272 274 31,800
2022/03/18 276 278 275 275 31,500
2022/03/17 278 278 274 275 44,400
2022/03/16 276 276 274 276 21,800
2022/03/15 277 277 274 276 12,500
2022/03/14 279 279 275 275 36,600
2022/03/11 272 277 272 275 22,500
2022/03/10 275 278 273 276 27,500
2022/03/09 270 275 270 272 32,200
2022/03/08 268 279 268 272 37,800
2022/03/07 274 275 270 272 57,900
2022/03/04 281 284 275 277 29,000
2022/03/03 284 287 280 281 28,500
2022/03/02 285 286 281 282 32,800
2022/03/01 286 288 284 285 34,000
2022/02/28 286 290 284 288 42,200
2022/02/25 287 288 282 285 29,800
2022/02/24 283 287 277 281 74,700
2022/02/22 284 288 282 288 56,800
2022/02/21 293 293 284 285 39,600
2022/02/18 288 294 286 294 15,600
2022/02/17 288 292 286 288 39,200
2022/02/16 290 290 282 285 19,200
2022/02/15 292 293 283 283 39,200
2022/02/14 289 292 286 291 28,200
2022/02/10 310 310 297 297 97,800
2022/02/09 294 302 291 302 43,200
2022/02/08 286 292 283 292 12,600
2022/02/07 291 291 285 285 17,600
2022/02/04 286 291 286 288 11,800
2022/02/03 295 295 284 292 21,400
2022/02/02 283 295 283 295 22,500
2022/02/01 282 286 281 284 8,900
2022/01/31 278 286 278 281 12,800
2022/01/28 278 279 269 279 46,400
2022/01/27 293 294 278 278 29,700
2022/01/26 285 294 282 294 22,600
2022/01/25 286 287 274 287 43,800
2022/01/24 269 287 269 282 20,100
2022/01/21 271 273 268 273 42,000
2022/01/20 272 277 270 273 33,700
2022/01/19 287 287 274 276 60,300
2022/01/18 287 290 285 285 13,400
2022/01/17 285 289 285 289 14,400
2022/01/14 288 289 284 289 31,800
2022/01/13 291 291 288 290 9,300
2022/01/12 287 292 287 291 12,000
2022/01/11 288 290 286 288 13,000
2022/01/07 290 290 285 288 24,700
2022/01/06 292 292 287 288 49,300
2022/01/05 296 297 294 297 16,200
2022/01/04 296 298 293 298 10,100

このページの先頭へ