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
2026/03/27 998 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

このページの先頭へ