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 |
|---|---|---|---|---|---|
| 2024/04/26 | 222 | 224 | 219 | 219 | 72,700 |
| 2024/04/25 | 224 | 225 | 222 | 223 | 15,600 |
| 2024/04/24 | 227 | 230 | 222 | 223 | 85,700 |
| 2024/04/23 | 227 | 229 | 226 | 228 | 17,000 |
| 2024/04/22 | 226 | 230 | 226 | 227 | 18,600 |
| 2024/04/19 | 227 | 228 | 225 | 227 | 39,700 |
| 2024/04/18 | 226 | 230 | 226 | 228 | 18,000 |
| 2024/04/17 | 228 | 231 | 226 | 226 | 15,800 |
| 2024/04/16 | 231 | 231 | 228 | 228 | 33,500 |
| 2024/04/15 | 233 | 233 | 231 | 231 | 38,800 |
| 2024/04/12 | 232 | 234 | 231 | 233 | 54,200 |
| 2024/04/11 | 232 | 232 | 229 | 231 | 73,000 |
| 2024/04/10 | 242 | 242 | 230 | 231 | 213,900 |
| 2024/04/09 | 255 | 256 | 242 | 243 | 125,200 |
| 2024/04/08 | 256 | 256 | 253 | 255 | 6,200 |
| 2024/04/05 | 255 | 256 | 254 | 254 | 24,200 |
| 2024/04/04 | 254 | 256 | 254 | 256 | 9,700 |
| 2024/04/03 | 254 | 258 | 254 | 254 | 22,800 |
| 2024/04/02 | 254 | 256 | 254 | 254 | 5,900 |
| 2024/04/01 | 256 | 256 | 253 | 254 | 19,600 |
| 2024/03/29 | 255 | 256 | 254 | 256 | 16,900 |
| 2024/03/28 | 254 | 256 | 254 | 254 | 11,700 |
| 2024/03/27 | 257 | 257 | 253 | 255 | 22,900 |
| 2024/03/26 | 254 | 255 | 253 | 253 | 17,900 |
| 2024/03/25 | 256 | 256 | 253 | 256 | 14,500 |
| 2024/03/22 | 257 | 258 | 253 | 257 | 13,500 |
| 2024/03/21 | 255 | 257 | 253 | 256 | 21,300 |
| 2024/03/19 | 255 | 256 | 253 | 256 | 4,800 |
| 2024/03/18 | 254 | 256 | 253 | 253 | 14,900 |
| 2024/03/15 | 251 | 252 | 251 | 251 | 4,000 |
| 2024/03/14 | 251 | 253 | 250 | 250 | 4,700 |
| 2024/03/13 | 251 | 253 | 251 | 251 | 6,000 |
| 2024/03/12 | 252 | 253 | 251 | 252 | 19,200 |
| 2024/03/11 | 253 | 255 | 252 | 253 | 9,900 |
| 2024/03/08 | 256 | 257 | 252 | 252 | 30,300 |
| 2024/03/07 | 254 | 258 | 252 | 255 | 19,700 |
| 2024/03/06 | 249 | 253 | 249 | 253 | 7,700 |
| 2024/03/05 | 249 | 253 | 249 | 250 | 6,800 |
| 2024/03/04 | 250 | 252 | 248 | 249 | 21,000 |
| 2024/03/01 | 251 | 253 | 250 | 250 | 16,000 |
| 2024/02/29 | 253 | 253 | 250 | 251 | 18,000 |
| 2024/02/28 | 251 | 253 | 250 | 253 | 34,000 |
| 2024/02/27 | 254 | 254 | 250 | 251 | 19,100 |
| 2024/02/26 | 252 | 252 | 250 | 250 | 23,800 |
| 2024/02/22 | 259 | 259 | 250 | 253 | 40,300 |
| 2024/02/21 | 272 | 274 | 253 | 258 | 149,400 |
| 2024/02/20 | 251 | 259 | 249 | 256 | 38,100 |
| 2024/02/19 | 249 | 251 | 244 | 251 | 46,200 |
| 2024/02/16 | 241 | 248 | 241 | 248 | 25,500 |
| 2024/02/15 | 242 | 242 | 240 | 241 | 16,800 |
| 2024/02/14 | 242 | 243 | 239 | 243 | 25,000 |
| 2024/02/13 | 246 | 246 | 241 | 244 | 33,400 |
| 2024/02/09 | 252 | 263 | 245 | 246 | 121,300 |
| 2024/02/08 | 251 | 255 | 251 | 253 | 20,900 |
| 2024/02/07 | 258 | 275 | 250 | 250 | 101,000 |
| 2024/02/06 | 248 | 253 | 246 | 250 | 25,900 |
| 2024/02/05 | 246 | 247 | 246 | 246 | 5,200 |
| 2024/02/02 | 248 | 248 | 244 | 244 | 7,100 |
| 2024/02/01 | 245 | 248 | 245 | 246 | 5,300 |
| 2024/01/31 | 245 | 248 | 244 | 245 | 20,600 |
| 2024/01/30 | 248 | 250 | 245 | 245 | 92,400 |
| 2024/01/29 | 243 | 248 | 243 | 248 | 14,400 |
| 2024/01/26 | 244 | 245 | 242 | 242 | 10,000 |
| 2024/01/25 | 245 | 245 | 242 | 242 | 10,200 |
| 2024/01/24 | 245 | 245 | 242 | 242 | 13,900 |
| 2024/01/23 | 245 | 246 | 244 | 244 | 6,900 |
| 2024/01/22 | 243 | 248 | 242 | 244 | 23,800 |
| 2024/01/19 | 242 | 245 | 241 | 243 | 7,500 |
| 2024/01/18 | 244 | 245 | 242 | 242 | 4,100 |
| 2024/01/17 | 244 | 245 | 244 | 244 | 9,600 |
| 2024/01/16 | 245 | 246 | 244 | 244 | 12,800 |
| 2024/01/15 | 247 | 247 | 243 | 243 | 19,700 |
| 2024/01/12 | 250 | 250 | 244 | 245 | 23,900 |
| 2024/01/11 | 251 | 252 | 249 | 249 | 13,200 |
| 2024/01/10 | 248 | 253 | 248 | 250 | 14,100 |
| 2024/01/09 | 252 | 252 | 248 | 251 | 17,400 |
| 2024/01/05 | 241 | 248 | 241 | 247 | 13,700 |
| 2024/01/04 | 241 | 242 | 238 | 242 | 8,300 |