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

全保連(5845)の株価時系列情報

全保連(5845)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
2026/07/02 1,011 1,023 1,009 1,010 35,500
2026/07/01 1,004 1,011 1,000 1,011 42,100
2026/06/30 1,001 1,003 997 1,001 23,900
2026/06/29 1,000 1,003 990 995 57,500
2026/06/26 993 996 992 996 13,300
2026/06/25 999 1,000 992 994 18,800
2026/06/24 995 998 991 998 14,500
2026/06/23 993 998 990 995 26,800
2026/06/22 1,001 1,001 990 994 33,600
2026/06/19 994 1,003 991 994 35,700
2026/06/18 998 998 990 994 28,200
2026/06/17 997 1,000 991 998 16,400
2026/06/16 990 996 989 994 23,800
2026/06/15 1,000 1,005 988 993 52,900
2026/06/12 999 1,002 994 994 8,700
2026/06/11 990 999 987 996 20,400
2026/06/10 1,000 1,002 991 1,000 19,600
2026/06/09 986 1,006 986 1,000 61,700
2026/06/08 986 988 976 986 41,500
2026/06/05 987 995 987 995 19,900
2026/06/04 986 987 976 987 18,100
2026/06/03 978 987 968 987 28,900
2026/06/02 978 985 960 978 116,700
2026/06/01 1,001 1,001 980 984 56,600
2026/05/29 1,002 1,008 998 1,001 25,800
2026/05/28 1,000 1,006 997 1,006 18,300
2026/05/27 1,003 1,005 991 1,005 19,900
2026/05/26 998 1,006 992 1,000 31,500
2026/05/25 1,005 1,008 995 998 51,500
2026/05/22 1,034 1,034 1,010 1,011 32,700
2026/05/21 1,039 1,039 1,026 1,030 19,900
2026/05/20 1,020 1,041 1,014 1,040 45,000
2026/05/19 1,011 1,026 1,009 1,026 29,900
2026/05/18 1,031 1,033 1,005 1,019 83,200
2026/05/15 1,044 1,046 1,018 1,026 141,000
2026/05/14 970 1,009 959 999 181,400
2026/05/13 974 974 965 968 23,200
2026/05/12 975 975 961 970 34,800
2026/05/11 964 977 964 967 21,600
2026/05/08 972 972 962 970 25,800
2026/05/07 972 974 962 971 25,900
2026/05/01 971 971 965 966 13,300
2026/04/30 977 977 969 971 22,200
2026/04/28 978 981 974 977 37,900
2026/04/27 979 979 967 973 51,800
2026/04/24 983 989 980 980 23,400
2026/04/23 995 996 981 983 29,400
2026/04/22 996 1,004 991 991 38,500
2026/04/21 989 1,008 981 996 101,800
2026/04/20 990 992 984 989 18,800
2026/04/17 993 995 990 990 10,300
2026/04/16 993 999 991 992 17,600
2026/04/15 999 1,001 993 995 22,200
2026/04/14 995 999 993 997 16,300
2026/04/13 995 998 992 993 12,700
2026/04/10 996 1,003 990 995 30,700
2026/04/09 1,004 1,004 995 1,000 15,400
2026/04/08 999 1,003 991 1,000 46,800
2026/04/07 988 997 981 987 18,200
2026/04/06 985 992 983 991 23,400
2026/04/03 981 990 981 988 22,000
2026/03/27 998 1,006 993 998 85,500
2026/03/26 1,001 1,005 992 1,000 41,400
2026/03/25 997 1,008 995 1,000 68,000
2026/03/24 992 992 983 992 39,100
2026/03/23 986 988 972 977 126,000
2026/03/19 1,000 1,008 992 996 101,500
2026/03/18 1,015 1,015 1,002 1,008 20,900
2026/03/17 1,008 1,010 999 1,000 33,200
2026/03/16 1,001 1,008 996 998 75,800
2026/03/13 1,000 1,011 994 1,009 30,300
2026/03/12 1,020 1,020 1,001 1,004 31,600
2026/03/11 1,030 1,040 1,024 1,025 33,100
2026/03/10 1,030 1,030 1,012 1,020 47,200
2026/03/09 993 1,019 980 1,019 144,100
2026/03/06 1,019 1,021 1,006 1,019 32,500
2026/03/05 1,022 1,032 1,015 1,024 67,500
2026/03/04 1,017 1,023 986 1,002 171,800
2026/03/03 1,041 1,054 1,030 1,030 68,600
2026/03/02 1,042 1,063 1,038 1,041 90,800
2026/02/27 1,045 1,061 1,045 1,058 44,800
2026/02/26 1,042 1,049 1,035 1,040 49,400
2026/02/25 1,029 1,039 1,017 1,029 74,200
2026/02/24 1,052 1,053 1,027 1,027 86,200
2026/02/20 1,058 1,058 1,050 1,055 40,200
2026/02/19 1,067 1,069 1,047 1,069 102,200
2026/02/18 1,044 1,055 1,040 1,048 52,400
2026/02/17 1,069 1,076 1,037 1,041 162,000
2026/02/16 1,029 1,084 1,010 1,059 231,000
2026/02/13 1,037 1,071 1,000 1,015 277,600
2026/02/12 1,026 1,060 1,025 1,046 135,800
2026/02/10 1,014 1,028 1,008 1,028 74,200
2026/02/09 1,009 1,017 1,004 1,010 69,000
2026/02/06 1,000 1,005 994 1,004 53,700
2026/02/05 1,001 1,008 998 1,002 54,300
2026/02/04 1,000 1,005 980 999 118,200
2026/02/03 1,000 1,002 994 997 73,000
2026/02/02 1,010 1,015 990 991 97,600
2026/01/30 992 1,012 989 1,009 84,000
2026/01/29 988 993 982 988 99,400
2026/01/28 988 993 985 987 58,000
2026/01/27 995 999 982 989 88,900
2026/01/26 998 998 985 993 115,200
2026/01/23 991 1,004 985 996 100,500
2026/01/22 991 995 982 990 154,200
2026/01/21 998 998 990 991 156,200
2026/01/20 1,025 1,025 999 1,004 130,000
2026/01/19 1,008 1,013 998 1,008 148,200
2026/01/16 1,015 1,016 1,000 1,008 75,500
2026/01/15 1,009 1,016 1,004 1,016 105,800
2026/01/14 1,018 1,019 1,006 1,009 67,300
2026/01/13 1,015 1,022 998 1,018 131,000
2026/01/09 1,002 1,005 997 1,000 82,100
2026/01/08 1,006 1,009 997 1,000 101,600
2026/01/07 1,001 1,016 995 1,015 130,300
2026/01/06 995 1,011 987 1,011 149,000
2026/01/05 1,007 1,007 991 992 87,500
2025/12/30 1,001 1,008 994 1,004 100,700
2025/12/29 1,029 1,029 1,000 1,005 105,500
2025/12/26 995 1,018 994 1,017 105,100
2025/12/25 1,004 1,004 990 993 48,800
2025/12/24 999 1,000 990 994 85,100
2025/12/23 1,019 1,020 1,000 1,003 89,800
2025/12/22 1,011 1,019 987 1,019 133,400
2025/12/19 1,034 1,034 997 1,012 182,800
2025/12/18 1,010 1,040 1,000 1,036 113,800
2025/12/17 995 1,028 981 1,018 150,700
2025/12/16 999 999 983 992 76,300
2025/12/15 975 999 975 995 68,000
2025/12/12 956 976 951 975 83,700
2025/12/11 953 960 944 945 98,300
2025/12/10 965 967 956 959 55,200
2025/12/09 968 971 961 965 43,800
2025/12/08 970 973 963 968 54,700
2025/12/05 976 976 961 962 50,000
2025/12/04 963 974 961 971 28,500
2025/12/03 975 985 961 961 76,500
2025/12/02 980 988 969 969 70,800
2025/12/01 963 985 959 983 102,800
2025/11/28 953 958 949 955 52,900
2025/11/27 954 954 941 950 44,400
2025/11/26 944 954 933 953 66,600
2025/11/25 931 939 928 937 41,900
2025/11/21 924 935 923 928 57,400
2025/11/20 935 939 920 932 73,800
2025/11/19 935 950 923 924 86,400
2025/11/18 955 955 924 928 70,400
2025/11/17 937 955 922 955 215,900
2025/11/14 910 930 890 916 450,000
2025/11/13 917 932 915 918 54,100
2025/11/12 908 921 908 921 72,200
2025/11/11 904 910 902 908 37,500
2025/11/10 906 912 900 909 46,400
2025/11/07 912 916 903 905 35,400
2025/11/06 902 918 900 917 39,300
2025/11/05 905 905 881 899 69,600
2025/11/04 915 915 904 904 21,200
2025/10/31 908 912 900 903 26,500
2025/10/30 895 908 895 906 50,700
2025/10/29 904 904 889 889 108,800
2025/10/28 918 918 902 903 75,700
2025/10/27 908 928 908 921 50,900
2025/10/24 912 912 901 906 37,400
2025/10/23 906 916 903 912 26,000
2025/10/22 900 912 900 908 42,000
2025/10/21 907 909 897 899 39,300
2025/10/20 915 915 905 905 19,100
2025/10/17 902 911 896 903 66,500
2025/10/16 916 919 909 910 29,100
2025/10/15 904 915 901 914 27,900
2025/10/14 905 907 885 892 134,400
2025/10/10 920 930 916 916 41,200
2025/10/09 922 924 915 922 46,300
2025/10/08 924 928 919 922 29,500
2025/10/07 915 924 913 924 20,400
2025/10/06 925 928 906 915 53,900
2025/10/03 918 926 910 913 54,500
2025/10/02 926 933 906 907 65,400
2025/10/01 950 951 925 926 75,900
2025/09/30 949 955 938 953 78,100
2025/09/29 938 950 933 947 53,900
2025/09/26 929 939 929 933 42,900
2025/09/25 946 946 934 934 60,800
2025/09/24 945 948 941 947 36,400
2025/09/22 932 943 931 941 50,100
2025/09/19 943 944 918 932 117,900
2025/09/18 949 950 941 941 35,700
2025/09/17 940 944 929 939 57,000
2025/09/16 943 947 935 939 75,600
2025/09/12 936 948 931 935 65,300
2025/09/11 938 938 929 934 26,400
2025/09/10 930 939 925 938 31,900
2025/09/09 931 940 926 930 33,200
2025/09/08 933 936 925 933 59,700
2025/09/05 944 948 925 933 135,400
2025/09/04 920 970 905 953 458,500
2025/09/03 877 881 874 875 57,600
2025/09/02 880 885 878 879 24,200
2025/09/01 888 888 873 879 79,000
2025/08/29 890 894 881 890 41,600

このページの先頭へ