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 |
---|---|---|---|---|---|
2023/12/29 | 881 | 930 | 854 | 915 | 925,900 |
2023/12/28 | 811 | 885 | 800 | 881 | 963,500 |
2023/12/27 | 832 | 849 | 808 | 810 | 686,400 |
2023/12/26 | 832 | 836 | 806 | 817 | 336,400 |
2023/12/25 | 815 | 836 | 802 | 827 | 558,600 |
2023/12/22 | 828 | 884 | 815 | 819 | 1,945,700 |
2023/12/21 | 837 | 850 | 805 | 815 | 2,769,200 |
2023/12/20 | 750 | 759 | 730 | 730 | 176,400 |
2023/12/19 | 729 | 751 | 723 | 750 | 261,000 |
2023/12/18 | 772 | 772 | 707 | 725 | 620,700 |
2023/12/15 | 740 | 790 | 728 | 780 | 521,400 |
2023/12/14 | 724 | 745 | 711 | 725 | 196,500 |
2023/12/13 | 725 | 732 | 704 | 717 | 325,500 |
2023/12/12 | 763 | 769 | 713 | 725 | 618,500 |
2023/12/11 | 770 | 786 | 758 | 764 | 403,200 |
2023/12/08 | 751 | 780 | 750 | 770 | 263,700 |
2023/12/07 | 772 | 775 | 756 | 762 | 319,700 |
2023/12/06 | 764 | 800 | 752 | 780 | 477,400 |
2023/12/05 | 773 | 786 | 755 | 762 | 453,500 |
2023/12/04 | 827 | 830 | 756 | 761 | 802,500 |
2023/12/01 | 836 | 851 | 820 | 829 | 315,100 |
2023/11/30 | 869 | 877 | 803 | 851 | 906,700 |
2023/11/29 | 938 | 964 | 876 | 899 | 1,135,900 |
2023/11/28 | 870 | 970 | 853 | 947 | 1,721,600 |
2023/11/27 | 860 | 876 | 841 | 858 | 442,400 |
2023/11/24 | 903 | 912 | 857 | 868 | 883,800 |
2023/11/22 | 850 | 915 | 840 | 901 | 1,785,900 |
2023/11/21 | 770 | 919 | 770 | 880 | 3,008,000 |
2023/11/20 | 709 | 781 | 705 | 770 | 1,064,200 |
2023/11/17 | 680 | 703 | 677 | 703 | 539,300 |
2023/11/16 | 720 | 740 | 695 | 697 | 1,903,800 |
2023/11/15 | 705 | 705 | 705 | 705 | 711,400 |
2023/11/14 | 619 | 620 | 602 | 605 | 203,400 |
2023/11/13 | 612 | 624 | 609 | 618 | 185,000 |
2023/11/10 | 610 | 629 | 598 | 610 | 458,100 |
2023/11/09 | 615 | 630 | 598 | 614 | 424,500 |
2023/11/08 | 626 | 627 | 601 | 607 | 346,300 |
2023/11/07 | 586 | 645 | 586 | 620 | 1,013,800 |
2023/11/06 | 596 | 596 | 577 | 586 | 345,100 |
2023/11/02 | 598 | 600 | 581 | 586 | 291,200 |
2023/11/01 | 580 | 603 | 575 | 590 | 582,600 |
2023/10/31 | 583 | 583 | 566 | 571 | 427,900 |
2023/10/30 | 559 | 586 | 557 | 585 | 550,100 |
2023/10/27 | 560 | 574 | 556 | 559 | 548,200 |
2023/10/26 | 540 | 569 | 534 | 558 | 1,374,000 |
2023/10/25 | 580 | 589 | 555 | 555 | 4,183,300 |