ニッポンインシュア(5843)の株価時系列情報
ニッポンインシュア(5843)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 |
|---|---|---|---|---|---|
| 2025/07/29 | 2,553 | 2,574 | 2,479 | 2,565 | 28,600 |
| 2025/07/28 | 2,527 | 2,541 | 2,470 | 2,539 | 24,000 |
| 2025/07/25 | 2,418 | 2,477 | 2,400 | 2,477 | 18,900 |
| 2025/07/24 | 2,426 | 2,426 | 2,335 | 2,396 | 14,500 |
| 2025/07/23 | 2,375 | 2,407 | 2,348 | 2,390 | 8,800 |
| 2025/07/22 | 2,370 | 2,395 | 2,321 | 2,354 | 10,000 |
| 2025/07/18 | 2,394 | 2,400 | 2,287 | 2,320 | 17,400 |
| 2025/07/17 | 2,280 | 2,385 | 2,275 | 2,355 | 24,600 |
| 2025/07/16 | 2,225 | 2,276 | 2,225 | 2,254 | 9,200 |
| 2025/07/15 | 2,259 | 2,260 | 2,222 | 2,225 | 5,600 |
| 2025/07/14 | 2,175 | 2,250 | 2,172 | 2,250 | 10,700 |
| 2025/07/11 | 2,250 | 2,266 | 2,180 | 2,189 | 21,600 |
| 2025/07/10 | 2,213 | 2,299 | 2,209 | 2,245 | 13,300 |
| 2025/07/09 | 2,139 | 2,200 | 2,092 | 2,199 | 16,100 |
| 2025/07/08 | 2,045 | 2,140 | 2,025 | 2,139 | 30,300 |
| 2025/07/07 | 2,084 | 2,126 | 2,037 | 2,041 | 11,600 |
| 2025/07/04 | 2,078 | 2,078 | 2,016 | 2,041 | 12,200 |
| 2025/07/03 | 2,076 | 2,076 | 2,000 | 2,028 | 15,500 |
| 2025/07/02 | 2,100 | 2,141 | 2,060 | 2,072 | 34,700 |
| 2025/07/01 | 2,008 | 2,171 | 2,008 | 2,114 | 60,100 |
| 2025/06/30 | 2,066 | 2,095 | 1,980 | 1,981 | 15,700 |
| 2025/06/27 | 2,004 | 2,044 | 1,981 | 2,016 | 16,900 |
| 2025/06/26 | 2,069 | 2,126 | 2,004 | 2,004 | 17,500 |
| 2025/06/25 | 1,984 | 2,050 | 1,930 | 2,050 | 33,500 |
| 2025/06/24 | 1,834 | 1,967 | 1,834 | 1,967 | 39,000 |
| 2025/06/23 | 1,789 | 1,844 | 1,785 | 1,840 | 26,800 |
| 2025/06/20 | 1,792 | 1,792 | 1,764 | 1,786 | 10,600 |
| 2025/06/19 | 1,777 | 1,790 | 1,768 | 1,778 | 19,800 |
| 2025/06/18 | 1,798 | 1,814 | 1,783 | 1,789 | 23,300 |
| 2025/06/17 | 1,796 | 1,810 | 1,783 | 1,792 | 11,700 |
| 2025/06/16 | 1,767 | 1,824 | 1,760 | 1,768 | 29,800 |
| 2025/06/13 | 1,800 | 1,800 | 1,740 | 1,767 | 28,800 |
| 2025/06/12 | 1,829 | 1,845 | 1,789 | 1,797 | 47,500 |
| 2025/06/11 | 1,787 | 1,834 | 1,785 | 1,834 | 14,900 |
| 2025/06/10 | 1,795 | 1,820 | 1,777 | 1,785 | 21,900 |
| 2025/06/09 | 1,777 | 1,810 | 1,777 | 1,782 | 23,700 |
| 2025/06/06 | 1,774 | 1,797 | 1,730 | 1,737 | 42,700 |
| 2025/06/05 | 1,822 | 1,835 | 1,779 | 1,781 | 35,500 |
| 2025/06/04 | 1,837 | 1,845 | 1,819 | 1,819 | 10,300 |
| 2025/06/03 | 1,847 | 1,847 | 1,814 | 1,833 | 13,000 |
| 2025/06/02 | 1,833 | 1,848 | 1,823 | 1,844 | 6,400 |
| 2025/05/30 | 1,820 | 1,843 | 1,820 | 1,834 | 4,800 |
| 2025/05/29 | 1,815 | 1,855 | 1,815 | 1,820 | 10,700 |
| 2025/05/28 | 1,841 | 1,847 | 1,814 | 1,814 | 11,300 |
| 2025/05/27 | 1,851 | 1,863 | 1,834 | 1,841 | 7,800 |
| 2025/05/26 | 1,823 | 1,865 | 1,823 | 1,865 | 7,500 |
| 2025/05/23 | 1,827 | 1,870 | 1,822 | 1,822 | 10,500 |
| 2025/05/22 | 1,831 | 1,852 | 1,814 | 1,819 | 20,800 |
| 2025/05/21 | 1,900 | 1,940 | 1,852 | 1,852 | 32,100 |
| 2025/05/20 | 1,833 | 1,917 | 1,833 | 1,880 | 23,700 |
| 2025/05/19 | 1,850 | 1,884 | 1,820 | 1,830 | 25,400 |
| 2025/05/16 | 1,845 | 1,892 | 1,761 | 1,810 | 96,700 |
| 2025/05/15 | 1,883 | 1,995 | 1,807 | 1,860 | 190,600 |
| 2025/05/14 | 1,768 | 1,900 | 1,768 | 1,821 | 75,900 |
| 2025/05/13 | 1,795 | 1,795 | 1,740 | 1,771 | 9,100 |
| 2025/05/12 | 1,785 | 1,818 | 1,750 | 1,768 | 7,500 |
| 2025/05/09 | 1,774 | 1,818 | 1,773 | 1,795 | 1,700 |
| 2025/05/08 | 1,801 | 1,801 | 1,778 | 1,778 | 3,300 |
| 2025/05/07 | 1,780 | 1,812 | 1,780 | 1,795 | 3,600 |
| 2025/05/02 | 1,816 | 1,816 | 1,760 | 1,769 | 6,000 |
| 2025/05/01 | 1,811 | 1,811 | 1,780 | 1,802 | 1,700 |
| 2025/04/30 | 1,718 | 1,810 | 1,718 | 1,771 | 7,400 |
| 2025/04/28 | 1,716 | 1,750 | 1,700 | 1,730 | 8,500 |
| 2025/04/25 | 1,778 | 1,778 | 1,728 | 1,728 | 7,100 |
| 2025/04/24 | 1,750 | 1,778 | 1,747 | 1,762 | 5,500 |
| 2025/04/23 | 1,815 | 1,815 | 1,731 | 1,761 | 9,200 |
| 2025/04/22 | 1,854 | 1,874 | 1,818 | 1,818 | 4,600 |
| 2025/04/21 | 1,887 | 1,894 | 1,821 | 1,854 | 6,900 |
| 2025/04/18 | 1,888 | 1,888 | 1,817 | 1,867 | 5,600 |
| 2025/04/17 | 1,759 | 1,860 | 1,758 | 1,857 | 10,400 |
| 2025/04/16 | 1,783 | 1,804 | 1,745 | 1,769 | 7,000 |
| 2025/04/15 | 1,808 | 1,810 | 1,750 | 1,783 | 5,700 |
| 2025/04/14 | 1,784 | 1,821 | 1,763 | 1,805 | 7,700 |
| 2025/04/11 | 1,670 | 1,745 | 1,620 | 1,744 | 19,900 |
| 2025/04/10 | 1,672 | 1,700 | 1,661 | 1,670 | 6,400 |
| 2025/04/09 | 1,599 | 1,620 | 1,556 | 1,592 | 8,000 |
| 2025/04/08 | 1,630 | 1,686 | 1,611 | 1,620 | 20,200 |
| 2025/04/07 | 1,480 | 1,569 | 1,440 | 1,553 | 32,400 |
| 2025/04/04 | 1,663 | 1,664 | 1,502 | 1,627 | 34,400 |
| 2025/04/03 | 1,697 | 1,785 | 1,694 | 1,703 | 11,900 |
| 2025/04/02 | 1,817 | 1,817 | 1,680 | 1,754 | 15,200 |
| 2025/04/01 | 1,735 | 1,898 | 1,720 | 1,760 | 25,700 |
| 2025/03/31 | 1,646 | 1,739 | 1,632 | 1,739 | 20,300 |
| 2025/03/28 | 1,608 | 1,682 | 1,608 | 1,663 | 14,600 |
| 2025/03/27 | 1,636 | 1,669 | 1,611 | 1,620 | 13,200 |
| 2025/03/26 | 1,681 | 1,709 | 1,640 | 1,676 | 8,200 |
| 2025/03/25 | 1,738 | 1,746 | 1,651 | 1,695 | 8,500 |
| 2025/03/24 | 1,720 | 1,738 | 1,698 | 1,738 | 6,200 |
| 2025/03/21 | 1,712 | 1,739 | 1,680 | 1,717 | 6,400 |
| 2025/03/19 | 1,732 | 1,743 | 1,710 | 1,717 | 8,800 |
| 2025/03/18 | 1,699 | 1,743 | 1,679 | 1,743 | 17,100 |
| 2025/03/17 | 1,630 | 1,687 | 1,630 | 1,687 | 7,800 |
| 2025/03/14 | 1,639 | 1,640 | 1,615 | 1,630 | 6,800 |
| 2025/03/13 | 1,578 | 1,704 | 1,562 | 1,623 | 13,200 |
| 2025/03/12 | 1,555 | 1,574 | 1,544 | 1,571 | 3,200 |
| 2025/03/11 | 1,545 | 1,558 | 1,510 | 1,543 | 6,600 |
| 2025/03/10 | 1,540 | 1,590 | 1,531 | 1,573 | 6,800 |
| 2025/03/07 | 1,550 | 1,550 | 1,499 | 1,540 | 17,200 |
| 2025/03/06 | 1,609 | 1,633 | 1,550 | 1,560 | 26,700 |
| 2025/03/05 | 1,665 | 1,665 | 1,574 | 1,604 | 31,100 |
| 2025/03/04 | 1,608 | 1,697 | 1,602 | 1,659 | 20,900 |
| 2025/03/03 | 1,520 | 1,595 | 1,520 | 1,595 | 15,800 |
| 2025/02/28 | 1,501 | 1,515 | 1,501 | 1,515 | 3,800 |
| 2025/02/27 | 1,526 | 1,526 | 1,510 | 1,513 | 2,200 |
| 2025/02/26 | 1,529 | 1,529 | 1,491 | 1,526 | 2,000 |
| 2025/02/25 | 1,528 | 1,564 | 1,475 | 1,528 | 9,100 |
| 2025/02/21 | 1,488 | 1,526 | 1,452 | 1,526 | 6,800 |
| 2025/02/20 | 1,490 | 1,528 | 1,453 | 1,476 | 7,700 |
| 2025/02/19 | 1,562 | 1,610 | 1,490 | 1,490 | 20,000 |
| 2025/02/18 | 1,501 | 1,640 | 1,501 | 1,590 | 36,100 |
| 2025/02/17 | 1,490 | 1,490 | 1,460 | 1,488 | 17,500 |
| 2025/02/14 | 1,414 | 1,415 | 1,306 | 1,370 | 38,900 |
| 2025/02/13 | 1,287 | 1,399 | 1,275 | 1,399 | 23,100 |
| 2025/02/12 | 1,260 | 1,330 | 1,240 | 1,284 | 33,400 |
| 2025/02/10 | 1,223 | 1,244 | 1,215 | 1,230 | 4,400 |
| 2025/02/07 | 1,232 | 1,232 | 1,223 | 1,231 | 1,800 |
| 2025/02/06 | 1,220 | 1,227 | 1,215 | 1,220 | 1,500 |
| 2025/02/05 | 1,218 | 1,221 | 1,210 | 1,211 | 6,700 |
| 2025/02/04 | 1,210 | 1,225 | 1,205 | 1,215 | 5,200 |
| 2025/02/03 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
| 2025/01/31 | 1,222 | 1,239 | 1,222 | 1,239 | 1,200 |
| 2025/01/30 | 1,233 | 1,235 | 1,224 | 1,224 | 2,600 |
| 2025/01/29 | 1,254 | 1,254 | 1,233 | 1,233 | 1,700 |
| 2025/01/28 | 1,220 | 1,249 | 1,220 | 1,249 | 2,800 |
| 2025/01/27 | 1,248 | 1,248 | 1,215 | 1,215 | 3,300 |
| 2025/01/24 | 1,211 | 1,238 | 1,205 | 1,238 | 3,700 |
| 2025/01/23 | 1,210 | 1,212 | 1,201 | 1,203 | 1,900 |
| 2025/01/22 | 1,227 | 1,239 | 1,220 | 1,239 | 3,500 |
| 2025/01/21 | 1,200 | 1,227 | 1,200 | 1,227 | 2,100 |
| 2025/01/20 | 1,196 | 1,210 | 1,196 | 1,200 | 4,900 |
| 2025/01/17 | 1,214 | 1,214 | 1,187 | 1,200 | 4,300 |
| 2025/01/16 | 1,210 | 1,229 | 1,210 | 1,229 | 1,900 |
| 2025/01/15 | 1,220 | 1,245 | 1,210 | 1,212 | 5,900 |
| 2025/01/14 | 1,233 | 1,235 | 1,205 | 1,220 | 6,400 |
| 2025/01/10 | 1,230 | 1,239 | 1,224 | 1,224 | 1,600 |
| 2025/01/09 | 1,240 | 1,240 | 1,206 | 1,218 | 4,400 |
| 2025/01/08 | 1,247 | 1,247 | 1,235 | 1,241 | 3,700 |
| 2025/01/07 | 1,258 | 1,270 | 1,234 | 1,234 | 10,600 |
| 2025/01/06 | 1,276 | 1,276 | 1,218 | 1,250 | 23,800 |
| 2024/12/30 | 1,231 | 1,288 | 1,231 | 1,246 | 8,700 |
| 2024/12/27 | 1,240 | 1,240 | 1,228 | 1,230 | 4,300 |
| 2024/12/26 | 1,249 | 1,255 | 1,241 | 1,241 | 6,500 |
| 2024/12/25 | 1,239 | 1,277 | 1,239 | 1,252 | 12,600 |
| 2024/12/24 | 1,215 | 1,220 | 1,202 | 1,217 | 4,000 |
| 2024/12/23 | 1,237 | 1,244 | 1,213 | 1,213 | 4,800 |
| 2024/12/20 | 1,169 | 1,237 | 1,169 | 1,237 | 9,300 |
| 2024/12/19 | 1,182 | 1,192 | 1,170 | 1,170 | 7,000 |
| 2024/12/18 | 1,208 | 1,220 | 1,191 | 1,194 | 5,400 |
| 2024/12/17 | 1,226 | 1,240 | 1,207 | 1,207 | 7,400 |
| 2024/12/16 | 1,292 | 1,292 | 1,237 | 1,237 | 8,000 |
| 2024/12/13 | 1,276 | 1,276 | 1,255 | 1,274 | 3,100 |
| 2024/12/12 | 1,283 | 1,283 | 1,224 | 1,266 | 11,000 |
| 2024/12/11 | 1,337 | 1,346 | 1,268 | 1,268 | 24,600 |
| 2024/12/10 | 1,249 | 1,329 | 1,223 | 1,329 | 37,100 |
| 2024/12/09 | 1,194 | 1,257 | 1,194 | 1,257 | 11,900 |
| 2024/12/06 | 1,170 | 1,188 | 1,167 | 1,178 | 10,900 |
| 2024/12/05 | 1,196 | 1,200 | 1,161 | 1,180 | 8,000 |
| 2024/12/04 | 1,237 | 1,237 | 1,159 | 1,180 | 16,600 |
| 2024/12/03 | 1,242 | 1,246 | 1,220 | 1,220 | 9,900 |
| 2024/12/02 | 1,305 | 1,305 | 1,255 | 1,260 | 13,700 |
| 2024/11/29 | 1,156 | 1,329 | 1,143 | 1,305 | 37,500 |
| 2024/11/28 | 1,133 | 1,165 | 1,133 | 1,155 | 38,500 |
| 2024/11/27 | 1,220 | 1,225 | 1,095 | 1,145 | 37,500 |
| 2024/11/26 | 1,126 | 1,229 | 1,122 | 1,200 | 31,200 |
| 2024/11/25 | 1,100 | 1,134 | 1,100 | 1,125 | 16,500 |
| 2024/11/22 | 1,134 | 1,134 | 1,095 | 1,095 | 11,800 |
| 2024/11/21 | 1,130 | 1,140 | 1,113 | 1,130 | 10,300 |
| 2024/11/20 | 1,139 | 1,139 | 1,106 | 1,112 | 35,500 |
| 2024/11/19 | 1,115 | 1,115 | 1,070 | 1,095 | 15,700 |
| 2024/11/18 | 1,004 | 1,115 | 994 | 1,115 | 46,600 |
| 2024/11/15 | 968 | 1,030 | 965 | 1,021 | 85,000 |
| 2024/11/14 | 820 | 963 | 820 | 963 | 69,700 |
| 2024/11/13 | 800 | 818 | 800 | 813 | 4,500 |
| 2024/11/12 | 814 | 819 | 800 | 800 | 4,900 |
| 2024/11/11 | 822 | 823 | 810 | 820 | 1,600 |
| 2024/11/08 | 804 | 814 | 802 | 814 | 3,300 |
| 2024/11/07 | 807 | 819 | 801 | 807 | 1,600 |
| 2024/11/06 | 808 | 808 | 798 | 807 | 1,300 |
| 2024/11/05 | 802 | 806 | 800 | 806 | 500 |
| 2024/11/01 | 794 | 804 | 794 | 801 | 800 |
| 2024/10/31 | 800 | 805 | 800 | 805 | 700 |
| 2024/10/30 | 799 | 808 | 796 | 800 | 2,600 |
| 2024/10/29 | 798 | 799 | 785 | 799 | 3,600 |
| 2024/10/28 | 779 | 797 | 779 | 794 | 2,500 |
| 2024/10/25 | 786 | 786 | 769 | 776 | 13,200 |
| 2024/10/24 | 791 | 794 | 781 | 784 | 3,600 |
| 2024/10/23 | 795 | 799 | 792 | 797 | 1,200 |
| 2024/10/22 | 801 | 809 | 795 | 795 | 2,600 |
| 2024/10/21 | 806 | 810 | 798 | 802 | 2,100 |
| 2024/10/18 | 805 | 808 | 800 | 805 | 2,100 |
| 2024/10/17 | 798 | 807 | 794 | 805 | 2,400 |
| 2024/10/16 | 800 | 803 | 792 | 803 | 2,100 |
| 2024/10/15 | 806 | 813 | 789 | 802 | 11,900 |
| 2024/10/11 | 818 | 838 | 805 | 821 | 4,300 |
| 2024/10/10 | 818 | 820 | 796 | 817 | 7,500 |
| 2024/10/09 | 823 | 823 | 815 | 815 | 1,100 |
| 2024/10/08 | 830 | 830 | 811 | 825 | 10,200 |
| 2024/10/07 | 836 | 840 | 822 | 835 | 4,800 |
| 2024/10/04 | 828 | 836 | 824 | 834 | 1,400 |
| 2024/10/03 | 838 | 839 | 820 | 830 | 3,400 |