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
2026/02/24 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
2025/08/28 883 890 876 887 64,700
2025/08/27 881 886 880 882 34,500
2025/08/26 885 887 880 881 50,500
2025/08/25 890 894 887 887 42,700
2025/08/22 886 889 880 883 59,500
2025/08/21 896 896 880 882 68,500
2025/08/20 887 899 881 895 48,800
2025/08/19 884 891 882 887 66,800
2025/08/18 880 902 878 884 144,600
2025/08/15 888 900 871 895 314,300
2025/08/14 830 928 830 873 940,000
2025/08/13 830 833 828 830 61,800
2025/08/12 831 835 824 830 122,700
2025/08/08 824 834 817 824 132,200
2025/08/07 809 815 809 812 35,400
2025/08/06 810 812 809 809 28,500
2025/08/05 805 814 802 809 58,600
2025/08/04 791 806 786 804 92,000
2025/08/01 801 806 801 802 41,400
2025/07/31 811 811 802 804 66,200
2025/07/30 812 816 809 810 33,700
2025/07/29 821 824 812 813 68,900
2025/07/28 845 845 812 817 198,000
2025/07/25 841 846 819 844 165,800
2025/07/24 830 831 822 826 37,500
2025/07/23 819 828 817 823 45,100
2025/07/22 818 818 810 816 28,000
2025/07/18 816 816 810 812 25,800
2025/07/17 815 816 810 814 23,700
2025/07/16 824 824 813 816 55,600
2025/07/15 838 838 824 825 32,800
2025/07/14 837 841 830 839 31,300
2025/07/11 841 848 837 837 43,500
2025/07/10 839 845 836 841 30,500
2025/07/09 847 847 836 838 50,200
2025/07/08 838 842 832 839 55,400
2025/07/07 850 850 835 843 84,200
2025/07/04 835 847 835 837 79,300
2025/07/03 830 831 822 829 47,100
2025/07/02 827 827 815 818 33,600
2025/07/01 835 835 821 825 51,700
2025/06/30 850 850 827 828 107,400
2025/06/27 826 841 825 836 63,600
2025/06/26 823 827 815 818 60,200
2025/06/25 816 826 802 815 101,000
2025/06/24 800 800 794 796 31,000
2025/06/23 781 791 771 791 76,900
2025/06/20 804 806 792 792 55,300
2025/06/19 802 804 792 804 64,900
2025/06/18 812 814 801 804 41,300
2025/06/17 817 820 804 810 44,000
2025/06/16 810 822 810 817 48,900
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

このページの先頭へ