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 |
|---|---|---|---|---|---|
| 2025/06/13 | 815 | 818 | 804 | 806 | 35,300 |
| 2025/06/12 | 820 | 822 | 812 | 815 | 28,500 |
| 2025/06/11 | 835 | 835 | 808 | 820 | 101,600 |
| 2025/06/10 | 834 | 836 | 830 | 831 | 42,200 |
| 2025/06/09 | 837 | 837 | 822 | 830 | 62,300 |
| 2025/06/06 | 826 | 834 | 826 | 827 | 41,300 |
| 2025/06/05 | 846 | 850 | 825 | 826 | 109,700 |
| 2025/06/04 | 861 | 862 | 853 | 853 | 15,600 |
| 2025/06/03 | 859 | 867 | 855 | 855 | 28,100 |
| 2025/06/02 | 859 | 863 | 856 | 859 | 30,900 |
| 2025/05/30 | 877 | 877 | 853 | 853 | 77,400 |
| 2025/05/29 | 848 | 866 | 842 | 862 | 116,100 |
| 2025/05/28 | 856 | 863 | 838 | 842 | 96,100 |
| 2025/05/27 | 854 | 857 | 850 | 854 | 40,500 |
| 2025/05/26 | 847 | 858 | 847 | 851 | 41,700 |
| 2025/05/23 | 855 | 859 | 845 | 845 | 75,100 |
| 2025/05/22 | 866 | 872 | 848 | 859 | 100,600 |
| 2025/05/21 | 876 | 882 | 868 | 872 | 83,500 |
| 2025/05/20 | 871 | 889 | 864 | 879 | 92,100 |
| 2025/05/19 | 878 | 878 | 861 | 868 | 79,400 |
| 2025/05/16 | 841 | 880 | 840 | 869 | 178,800 |
| 2025/05/15 | 850 | 860 | 826 | 841 | 194,200 |
| 2025/05/14 | 854 | 860 | 841 | 850 | 65,700 |
| 2025/05/13 | 866 | 873 | 841 | 854 | 78,500 |
| 2025/05/12 | 845 | 872 | 845 | 855 | 91,000 |
| 2025/05/09 | 839 | 844 | 830 | 830 | 53,300 |
| 2025/05/08 | 840 | 841 | 818 | 835 | 59,200 |
| 2025/05/07 | 815 | 832 | 809 | 831 | 57,000 |
| 2025/05/02 | 801 | 807 | 800 | 800 | 19,600 |
| 2025/05/01 | 815 | 815 | 799 | 799 | 46,700 |
| 2025/04/30 | 811 | 816 | 807 | 807 | 25,900 |
| 2025/04/28 | 818 | 825 | 815 | 818 | 50,200 |
| 2025/04/25 | 799 | 813 | 793 | 808 | 72,300 |
| 2025/04/24 | 789 | 797 | 787 | 790 | 31,900 |
| 2025/04/23 | 798 | 798 | 780 | 780 | 40,900 |
| 2025/04/22 | 775 | 788 | 775 | 783 | 52,400 |
| 2025/04/21 | 785 | 789 | 770 | 778 | 48,300 |
| 2025/04/18 | 774 | 785 | 774 | 785 | 52,900 |
| 2025/04/17 | 766 | 778 | 763 | 774 | 40,900 |
| 2025/04/16 | 764 | 788 | 761 | 764 | 90,600 |
| 2025/04/15 | 770 | 773 | 763 | 763 | 28,100 |
| 2025/04/14 | 784 | 790 | 762 | 762 | 83,100 |
| 2025/04/11 | 742 | 766 | 739 | 754 | 112,500 |
| 2025/04/10 | 775 | 779 | 740 | 772 | 194,000 |
| 2025/04/09 | 718 | 726 | 686 | 700 | 266,800 |
| 2025/04/08 | 708 | 745 | 700 | 741 | 315,100 |
| 2025/04/07 | 748 | 760 | 659 | 670 | 536,600 |
| 2025/04/04 | 801 | 838 | 779 | 800 | 237,100 |
| 2025/04/03 | 816 | 841 | 807 | 811 | 122,700 |
| 2025/04/02 | 934 | 936 | 843 | 850 | 162,100 |
| 2025/04/01 | 934 | 947 | 934 | 947 | 211,400 |
| 2025/03/31 | 933 | 938 | 931 | 935 | 206,000 |
| 2025/03/28 | 939 | 948 | 931 | 934 | 219,000 |
| 2025/03/27 | 961 | 963 | 958 | 962 | 160,400 |
| 2025/03/26 | 962 | 966 | 959 | 960 | 125,600 |
| 2025/03/25 | 961 | 964 | 961 | 963 | 110,600 |
| 2025/03/24 | 961 | 964 | 961 | 961 | 403,400 |
| 2025/03/21 | 960 | 963 | 959 | 962 | 98,300 |
| 2025/03/19 | 959 | 964 | 958 | 963 | 73,300 |
| 2025/03/18 | 955 | 964 | 952 | 961 | 102,300 |
| 2025/03/17 | 947 | 955 | 947 | 949 | 81,800 |
| 2025/03/14 | 944 | 949 | 942 | 945 | 66,500 |
| 2025/03/13 | 946 | 950 | 945 | 945 | 50,100 |
| 2025/03/12 | 941 | 952 | 941 | 945 | 157,800 |
| 2025/03/11 | 939 | 942 | 936 | 939 | 154,100 |
| 2025/03/10 | 939 | 941 | 938 | 940 | 39,100 |
| 2025/03/07 | 937 | 942 | 936 | 941 | 225,900 |
| 2025/03/06 | 935 | 939 | 935 | 937 | 168,900 |
| 2025/03/05 | 934 | 940 | 933 | 935 | 226,000 |
| 2025/03/04 | 936 | 937 | 932 | 934 | 230,500 |
| 2025/03/03 | 937 | 938 | 935 | 935 | 234,400 |
| 2025/02/28 | 941 | 942 | 933 | 935 | 259,300 |
| 2025/02/27 | 937 | 940 | 936 | 939 | 70,500 |
| 2025/02/26 | 940 | 943 | 935 | 937 | 464,000 |
| 2025/02/25 | 942 | 946 | 937 | 941 | 297,100 |
| 2025/02/21 | 952 | 952 | 945 | 947 | 299,800 |
| 2025/02/20 | 957 | 961 | 949 | 952 | 454,300 |
| 2025/02/19 | 969 | 971 | 956 | 956 | 420,900 |
| 2025/02/18 | 943 | 976 | 943 | 971 | 1,568,600 |
| 2025/02/17 | 908 | 908 | 908 | 908 | 33,300 |
| 2025/02/14 | 764 | 767 | 753 | 758 | 76,700 |
| 2025/02/13 | 765 | 770 | 756 | 763 | 58,400 |
| 2025/02/12 | 765 | 765 | 755 | 764 | 68,900 |
| 2025/02/10 | 766 | 769 | 756 | 759 | 101,800 |
| 2025/02/07 | 766 | 772 | 755 | 758 | 74,200 |
| 2025/02/06 | 761 | 764 | 757 | 758 | 26,600 |
| 2025/02/05 | 760 | 764 | 756 | 756 | 42,400 |
| 2025/02/04 | 762 | 765 | 752 | 756 | 45,000 |
| 2025/02/03 | 763 | 767 | 750 | 752 | 52,600 |
| 2025/01/31 | 768 | 778 | 755 | 759 | 113,400 |
| 2025/01/30 | 760 | 772 | 759 | 768 | 80,300 |
| 2025/01/29 | 775 | 800 | 753 | 759 | 569,700 |
| 2025/01/28 | 725 | 746 | 720 | 743 | 65,500 |
| 2025/01/27 | 720 | 732 | 720 | 721 | 56,200 |
| 2025/01/24 | 718 | 721 | 715 | 720 | 15,900 |
| 2025/01/23 | 719 | 722 | 714 | 718 | 14,300 |
| 2025/01/22 | 715 | 719 | 711 | 717 | 18,500 |
| 2025/01/21 | 712 | 720 | 706 | 714 | 37,500 |
| 2025/01/20 | 713 | 718 | 710 | 710 | 26,200 |
| 2025/01/17 | 705 | 709 | 701 | 707 | 26,700 |
| 2025/01/16 | 711 | 715 | 705 | 705 | 28,900 |
| 2025/01/15 | 727 | 727 | 711 | 713 | 27,100 |
| 2025/01/14 | 729 | 730 | 712 | 716 | 44,700 |
| 2025/01/10 | 721 | 745 | 719 | 730 | 137,800 |
| 2025/01/09 | 716 | 727 | 713 | 721 | 36,800 |
| 2025/01/08 | 712 | 721 | 709 | 716 | 24,300 |
| 2025/01/07 | 727 | 727 | 714 | 715 | 50,600 |
| 2025/01/06 | 721 | 734 | 710 | 726 | 87,700 |
| 2024/12/30 | 694 | 710 | 692 | 710 | 78,600 |
| 2024/12/27 | 690 | 696 | 685 | 688 | 73,000 |
| 2024/12/26 | 669 | 684 | 665 | 680 | 163,900 |
| 2024/12/25 | 670 | 678 | 666 | 671 | 160,000 |
| 2024/12/24 | 660 | 668 | 656 | 667 | 94,500 |
| 2024/12/23 | 660 | 666 | 658 | 661 | 53,500 |
| 2024/12/20 | 652 | 665 | 652 | 660 | 69,400 |
| 2024/12/19 | 653 | 655 | 647 | 655 | 136,100 |
| 2024/12/18 | 660 | 663 | 654 | 661 | 85,100 |
| 2024/12/17 | 670 | 670 | 660 | 660 | 68,100 |
| 2024/12/16 | 678 | 678 | 669 | 670 | 21,000 |
| 2024/12/13 | 672 | 679 | 672 | 678 | 25,900 |
| 2024/12/12 | 671 | 676 | 668 | 676 | 63,200 |
| 2024/12/11 | 675 | 675 | 664 | 669 | 112,200 |
| 2024/12/10 | 676 | 678 | 671 | 672 | 22,800 |
| 2024/12/09 | 675 | 679 | 672 | 676 | 19,900 |
| 2024/12/06 | 678 | 679 | 671 | 675 | 214,300 |
| 2024/12/05 | 671 | 678 | 666 | 675 | 67,600 |
| 2024/12/04 | 680 | 680 | 668 | 671 | 71,500 |
| 2024/12/03 | 672 | 675 | 669 | 673 | 60,900 |
| 2024/12/02 | 678 | 680 | 671 | 671 | 62,900 |
| 2024/11/29 | 675 | 681 | 672 | 674 | 32,500 |
| 2024/11/28 | 682 | 682 | 671 | 675 | 39,800 |
| 2024/11/27 | 680 | 681 | 672 | 675 | 42,400 |
| 2024/11/26 | 680 | 682 | 677 | 677 | 29,500 |
| 2024/11/25 | 680 | 685 | 678 | 680 | 37,500 |
| 2024/11/22 | 684 | 686 | 680 | 681 | 32,300 |
| 2024/11/21 | 690 | 697 | 684 | 688 | 135,600 |
| 2024/11/20 | 685 | 692 | 682 | 692 | 41,300 |
| 2024/11/19 | 675 | 689 | 674 | 680 | 42,800 |
| 2024/11/18 | 669 | 680 | 668 | 675 | 40,900 |
| 2024/11/15 | 671 | 675 | 660 | 670 | 111,200 |
| 2024/11/14 | 705 | 724 | 667 | 678 | 334,800 |
| 2024/11/13 | 708 | 711 | 702 | 702 | 52,700 |
| 2024/11/12 | 708 | 709 | 703 | 706 | 20,400 |
| 2024/11/11 | 705 | 708 | 698 | 705 | 21,100 |
| 2024/11/08 | 705 | 707 | 698 | 704 | 29,500 |
| 2024/11/07 | 702 | 709 | 699 | 701 | 34,500 |
| 2024/11/06 | 694 | 711 | 694 | 702 | 36,900 |
| 2024/11/05 | 696 | 699 | 690 | 692 | 15,200 |
| 2024/11/01 | 693 | 696 | 688 | 696 | 10,100 |
| 2024/10/31 | 697 | 700 | 695 | 696 | 18,200 |
| 2024/10/30 | 695 | 702 | 695 | 701 | 56,600 |
| 2024/10/29 | 691 | 697 | 686 | 695 | 34,100 |
| 2024/10/28 | 683 | 692 | 681 | 691 | 28,000 |
| 2024/10/25 | 690 | 690 | 670 | 678 | 70,600 |
| 2024/10/24 | 683 | 690 | 680 | 686 | 40,500 |
| 2024/10/23 | 694 | 696 | 687 | 688 | 83,700 |
| 2024/10/22 | 707 | 707 | 693 | 696 | 53,300 |
| 2024/10/21 | 703 | 710 | 700 | 707 | 35,200 |
| 2024/10/18 | 710 | 710 | 701 | 705 | 22,100 |
| 2024/10/17 | 707 | 711 | 703 | 707 | 21,900 |
| 2024/10/16 | 704 | 719 | 704 | 706 | 19,500 |
| 2024/10/15 | 709 | 718 | 707 | 717 | 57,700 |
| 2024/10/11 | 701 | 705 | 701 | 701 | 11,400 |
| 2024/10/10 | 702 | 706 | 700 | 701 | 15,300 |
| 2024/10/09 | 701 | 706 | 701 | 703 | 19,400 |
| 2024/10/08 | 710 | 710 | 700 | 701 | 35,400 |
| 2024/10/07 | 705 | 716 | 701 | 715 | 39,800 |
| 2024/10/04 | 699 | 704 | 699 | 701 | 13,800 |
| 2024/10/03 | 702 | 703 | 698 | 700 | 25,700 |
| 2024/10/02 | 699 | 705 | 694 | 696 | 40,000 |
| 2024/10/01 | 700 | 705 | 691 | 702 | 49,800 |
| 2024/09/30 | 691 | 702 | 691 | 696 | 49,400 |
| 2024/09/27 | 699 | 708 | 699 | 703 | 28,500 |
| 2024/09/26 | 704 | 705 | 690 | 701 | 52,800 |
| 2024/09/25 | 706 | 709 | 698 | 702 | 43,700 |
| 2024/09/24 | 710 | 715 | 703 | 709 | 46,800 |
| 2024/09/20 | 707 | 713 | 705 | 705 | 29,900 |
| 2024/09/19 | 696 | 707 | 696 | 706 | 53,300 |
| 2024/09/18 | 698 | 704 | 693 | 695 | 35,700 |
| 2024/09/17 | 698 | 698 | 688 | 698 | 45,500 |
| 2024/09/13 | 700 | 700 | 687 | 692 | 29,200 |
| 2024/09/12 | 695 | 703 | 691 | 695 | 84,200 |
| 2024/09/11 | 700 | 701 | 681 | 685 | 69,100 |
| 2024/09/10 | 703 | 708 | 701 | 704 | 34,300 |
| 2024/09/09 | 685 | 706 | 680 | 700 | 86,200 |
| 2024/09/06 | 711 | 723 | 703 | 707 | 40,900 |
| 2024/09/05 | 703 | 721 | 701 | 710 | 50,000 |
| 2024/09/04 | 722 | 728 | 710 | 715 | 68,800 |
| 2024/09/03 | 738 | 748 | 735 | 735 | 30,600 |
| 2024/09/02 | 750 | 750 | 734 | 734 | 24,700 |
| 2024/08/30 | 747 | 747 | 739 | 743 | 30,200 |
| 2024/08/29 | 735 | 746 | 735 | 737 | 46,300 |
| 2024/08/28 | 740 | 743 | 728 | 735 | 34,200 |
| 2024/08/27 | 741 | 742 | 734 | 742 | 38,900 |
| 2024/08/26 | 738 | 739 | 728 | 733 | 39,300 |
| 2024/08/23 | 741 | 745 | 726 | 736 | 68,900 |
| 2024/08/22 | 744 | 749 | 739 | 741 | 34,900 |
| 2024/08/21 | 750 | 767 | 744 | 750 | 98,600 |
| 2024/08/20 | 747 | 754 | 741 | 753 | 45,900 |
| 2024/08/19 | 769 | 769 | 733 | 739 | 92,300 |