全国保証(7164)の株価時系列情報
全国保証(7164)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,138 | 3,179 | 3,132 | 3,153 | 440,500 |
| 2026/02/09 | 3,158 | 3,160 | 3,126 | 3,145 | 263,100 |
| 2026/02/06 | 3,078 | 3,145 | 3,058 | 3,125 | 382,500 |
| 2026/02/05 | 3,132 | 3,150 | 3,066 | 3,115 | 511,500 |
| 2026/02/04 | 3,092 | 3,116 | 3,079 | 3,081 | 283,000 |
| 2026/02/03 | 3,073 | 3,110 | 3,071 | 3,092 | 304,100 |
| 2026/02/02 | 3,098 | 3,112 | 3,078 | 3,084 | 287,800 |
| 2026/01/30 | 3,083 | 3,089 | 3,058 | 3,073 | 319,300 |
| 2026/01/29 | 3,038 | 3,060 | 3,020 | 3,058 | 247,000 |
| 2026/01/28 | 3,060 | 3,067 | 3,040 | 3,040 | 302,200 |
| 2026/01/27 | 3,081 | 3,082 | 3,061 | 3,064 | 266,400 |
| 2026/01/26 | 3,111 | 3,117 | 3,081 | 3,097 | 350,000 |
| 2026/01/23 | 3,135 | 3,143 | 3,115 | 3,115 | 215,700 |
| 2026/01/22 | 3,115 | 3,127 | 3,107 | 3,119 | 245,200 |
| 2026/01/21 | 3,140 | 3,140 | 3,094 | 3,097 | 363,000 |
| 2026/01/20 | 3,160 | 3,161 | 3,141 | 3,161 | 317,900 |
| 2026/01/19 | 3,172 | 3,176 | 3,154 | 3,165 | 210,400 |
| 2026/01/16 | 3,184 | 3,196 | 3,158 | 3,169 | 351,000 |
| 2026/01/15 | 3,175 | 3,189 | 3,168 | 3,181 | 223,600 |
| 2026/01/14 | 3,181 | 3,191 | 3,156 | 3,166 | 273,200 |
| 2026/01/13 | 3,221 | 3,230 | 3,181 | 3,181 | 331,000 |
| 2026/01/09 | 3,176 | 3,200 | 3,170 | 3,200 | 241,800 |
| 2026/01/08 | 3,155 | 3,170 | 3,147 | 3,161 | 180,000 |
| 2026/01/07 | 3,165 | 3,174 | 3,142 | 3,155 | 248,100 |
| 2026/01/06 | 3,139 | 3,169 | 3,139 | 3,165 | 245,700 |
| 2026/01/05 | 3,125 | 3,145 | 3,112 | 3,126 | 244,100 |
| 2025/12/30 | 3,124 | 3,135 | 3,119 | 3,121 | 125,000 |
| 2025/12/29 | 3,155 | 3,156 | 3,111 | 3,127 | 199,000 |
| 2025/12/26 | 3,126 | 3,150 | 3,126 | 3,140 | 158,700 |
| 2025/12/25 | 3,126 | 3,126 | 3,106 | 3,117 | 100,700 |
| 2025/12/24 | 3,140 | 3,140 | 3,106 | 3,106 | 208,600 |
| 2025/12/23 | 3,125 | 3,158 | 3,116 | 3,145 | 276,700 |
| 2025/12/22 | 3,170 | 3,177 | 3,109 | 3,124 | 302,800 |
| 2025/12/19 | 3,122 | 3,154 | 3,119 | 3,150 | 618,800 |
| 2025/12/18 | 3,136 | 3,137 | 3,114 | 3,126 | 242,000 |
| 2025/12/17 | 3,117 | 3,120 | 3,093 | 3,120 | 189,900 |
| 2025/12/16 | 3,116 | 3,133 | 3,108 | 3,108 | 162,300 |
| 2025/12/15 | 3,115 | 3,136 | 3,104 | 3,130 | 186,000 |
| 2025/12/12 | 3,093 | 3,116 | 3,087 | 3,116 | 217,000 |
| 2025/12/11 | 3,130 | 3,130 | 3,072 | 3,072 | 199,500 |
| 2025/12/10 | 3,085 | 3,116 | 3,083 | 3,107 | 222,300 |
| 2025/12/09 | 3,110 | 3,111 | 3,087 | 3,087 | 240,900 |
| 2025/12/08 | 3,088 | 3,108 | 3,075 | 3,097 | 231,000 |
| 2025/12/05 | 3,097 | 3,098 | 3,068 | 3,069 | 370,300 |
| 2025/12/04 | 3,061 | 3,098 | 3,052 | 3,098 | 228,900 |
| 2025/12/03 | 3,072 | 3,100 | 3,036 | 3,062 | 625,100 |
| 2025/12/02 | 3,112 | 3,121 | 3,090 | 3,100 | 308,300 |
| 2025/12/01 | 3,175 | 3,183 | 3,112 | 3,126 | 372,900 |
| 2025/11/28 | 3,162 | 3,184 | 3,162 | 3,170 | 207,000 |
| 2025/11/27 | 3,153 | 3,172 | 3,143 | 3,160 | 211,100 |
| 2025/11/26 | 3,135 | 3,153 | 3,130 | 3,152 | 245,300 |
| 2025/11/25 | 3,172 | 3,174 | 3,120 | 3,129 | 242,600 |
| 2025/11/21 | 3,087 | 3,166 | 3,087 | 3,156 | 309,200 |
| 2025/11/20 | 3,088 | 3,092 | 3,072 | 3,082 | 171,800 |
| 2025/11/19 | 3,056 | 3,088 | 3,049 | 3,069 | 218,300 |
| 2025/11/18 | 3,101 | 3,116 | 3,054 | 3,056 | 286,600 |
| 2025/11/17 | 3,112 | 3,124 | 3,095 | 3,111 | 263,200 |
| 2025/11/14 | 3,100 | 3,121 | 3,087 | 3,107 | 194,100 |
| 2025/11/13 | 3,120 | 3,124 | 3,102 | 3,112 | 192,900 |
| 2025/11/12 | 3,105 | 3,118 | 3,094 | 3,108 | 187,800 |
| 2025/11/11 | 3,114 | 3,118 | 3,074 | 3,086 | 212,100 |
| 2025/11/10 | 3,134 | 3,139 | 3,095 | 3,111 | 241,200 |
| 2025/11/07 | 3,118 | 3,124 | 3,098 | 3,115 | 213,400 |
| 2025/11/06 | 3,074 | 3,129 | 3,061 | 3,114 | 490,800 |
| 2025/11/05 | 3,177 | 3,200 | 3,144 | 3,175 | 281,100 |
| 2025/11/04 | 3,165 | 3,194 | 3,142 | 3,182 | 242,600 |
| 2025/10/31 | 3,179 | 3,181 | 3,154 | 3,169 | 204,900 |
| 2025/10/30 | 3,151 | 3,167 | 3,143 | 3,156 | 992,200 |
| 2025/10/29 | 3,195 | 3,213 | 3,153 | 3,154 | 201,500 |
| 2025/10/28 | 3,244 | 3,244 | 3,195 | 3,199 | 234,700 |
| 2025/10/27 | 3,225 | 3,267 | 3,220 | 3,244 | 213,400 |
| 2025/10/24 | 3,249 | 3,258 | 3,213 | 3,214 | 176,000 |
| 2025/10/23 | 3,248 | 3,268 | 3,237 | 3,249 | 219,700 |
| 2025/10/22 | 3,212 | 3,244 | 3,212 | 3,230 | 172,100 |
| 2025/10/21 | 3,202 | 3,222 | 3,194 | 3,208 | 266,400 |
| 2025/10/20 | 3,192 | 3,195 | 3,176 | 3,187 | 197,800 |
| 2025/10/17 | 3,180 | 3,181 | 3,140 | 3,150 | 229,400 |
| 2025/10/16 | 3,189 | 3,206 | 3,170 | 3,172 | 257,200 |
| 2025/10/15 | 3,210 | 3,220 | 3,188 | 3,188 | 257,100 |
| 2025/10/14 | 3,157 | 3,209 | 3,150 | 3,191 | 299,000 |
| 2025/10/10 | 3,191 | 3,254 | 3,182 | 3,216 | 363,800 |
| 2025/10/09 | 3,251 | 3,270 | 3,245 | 3,247 | 269,800 |
| 2025/10/08 | 3,228 | 3,308 | 3,228 | 3,269 | 451,300 |
| 2025/10/07 | 3,246 | 3,270 | 3,197 | 3,201 | 281,000 |
| 2025/10/06 | 3,263 | 3,277 | 3,219 | 3,253 | 337,200 |
| 2025/10/03 | 3,192 | 3,219 | 3,190 | 3,200 | 238,100 |
| 2025/10/02 | 3,247 | 3,268 | 3,185 | 3,193 | 382,800 |
| 2025/10/01 | 3,330 | 3,332 | 3,258 | 3,265 | 285,900 |
| 2025/09/30 | 3,350 | 3,370 | 3,328 | 3,356 | 277,500 |
| 2025/09/29 | 3,360 | 3,378 | 3,340 | 3,350 | 251,800 |
| 2025/09/26 | 3,410 | 3,433 | 3,401 | 3,411 | 379,100 |
| 2025/09/25 | 3,448 | 3,455 | 3,404 | 3,404 | 375,500 |
| 2025/09/24 | 3,400 | 3,447 | 3,397 | 3,435 | 277,000 |
| 2025/09/22 | 3,430 | 3,454 | 3,396 | 3,398 | 265,900 |
| 2025/09/19 | 3,469 | 3,543 | 3,450 | 3,450 | 1,967,200 |
| 2025/09/18 | 3,488 | 3,501 | 3,445 | 3,469 | 244,700 |
| 2025/09/17 | 3,507 | 3,512 | 3,473 | 3,473 | 223,000 |
| 2025/09/16 | 3,494 | 3,525 | 3,475 | 3,507 | 269,100 |
| 2025/09/12 | 3,522 | 3,545 | 3,494 | 3,494 | 347,300 |
| 2025/09/11 | 3,540 | 3,582 | 3,520 | 3,531 | 438,300 |
| 2025/09/10 | 3,472 | 3,515 | 3,468 | 3,514 | 199,900 |
| 2025/09/09 | 3,470 | 3,488 | 3,450 | 3,456 | 242,500 |
| 2025/09/08 | 3,430 | 3,470 | 3,419 | 3,465 | 307,000 |
| 2025/09/05 | 3,393 | 3,423 | 3,373 | 3,418 | 248,300 |
| 2025/09/04 | 3,385 | 3,400 | 3,373 | 3,390 | 175,000 |
| 2025/09/03 | 3,418 | 3,420 | 3,368 | 3,380 | 295,300 |
| 2025/09/02 | 3,382 | 3,419 | 3,382 | 3,418 | 300,500 |
| 2025/09/01 | 3,375 | 3,410 | 3,361 | 3,377 | 203,200 |
| 2025/08/29 | 3,357 | 3,385 | 3,345 | 3,380 | 213,700 |
| 2025/08/28 | 3,390 | 3,395 | 3,368 | 3,378 | 267,500 |
| 2025/08/27 | 3,398 | 3,409 | 3,385 | 3,396 | 234,400 |
| 2025/08/26 | 3,401 | 3,413 | 3,370 | 3,393 | 280,400 |
| 2025/08/25 | 3,398 | 3,430 | 3,376 | 3,401 | 279,700 |
| 2025/08/22 | 3,390 | 3,400 | 3,340 | 3,358 | 273,500 |
| 2025/08/21 | 3,410 | 3,420 | 3,375 | 3,387 | 237,900 |
| 2025/08/20 | 3,380 | 3,407 | 3,362 | 3,392 | 272,000 |
| 2025/08/19 | 3,366 | 3,386 | 3,344 | 3,386 | 264,100 |
| 2025/08/18 | 3,332 | 3,373 | 3,326 | 3,371 | 285,500 |
| 2025/08/15 | 3,303 | 3,332 | 3,295 | 3,332 | 204,700 |
| 2025/08/14 | 3,300 | 3,304 | 3,276 | 3,300 | 188,400 |
| 2025/08/13 | 3,316 | 3,328 | 3,295 | 3,306 | 199,800 |
| 2025/08/12 | 3,310 | 3,339 | 3,297 | 3,315 | 269,500 |
| 2025/08/08 | 3,270 | 3,305 | 3,254 | 3,304 | 295,400 |
| 2025/08/07 | 3,227 | 3,282 | 3,218 | 3,274 | 398,000 |
| 2025/08/06 | 3,200 | 3,252 | 3,196 | 3,226 | 292,800 |
| 2025/08/05 | 3,222 | 3,261 | 3,211 | 3,231 | 229,900 |
| 2025/08/04 | 3,220 | 3,229 | 3,200 | 3,209 | 172,100 |
| 2025/08/01 | 3,240 | 3,258 | 3,228 | 3,254 | 232,000 |
| 2025/07/31 | 3,192 | 3,239 | 3,190 | 3,223 | 351,600 |
| 2025/07/30 | 3,154 | 3,183 | 3,149 | 3,183 | 190,300 |
| 2025/07/29 | 3,150 | 3,159 | 3,130 | 3,149 | 197,900 |
| 2025/07/28 | 3,207 | 3,207 | 3,155 | 3,156 | 201,500 |
| 2025/07/25 | 3,178 | 3,215 | 3,169 | 3,215 | 229,800 |
| 2025/07/24 | 3,162 | 3,186 | 3,160 | 3,170 | 291,000 |
| 2025/07/23 | 3,138 | 3,180 | 3,132 | 3,162 | 304,900 |
| 2025/07/22 | 3,130 | 3,163 | 3,130 | 3,138 | 223,300 |
| 2025/07/18 | 3,198 | 3,200 | 3,143 | 3,152 | 325,000 |
| 2025/07/17 | 3,150 | 3,181 | 3,140 | 3,177 | 192,800 |
| 2025/07/16 | 3,170 | 3,185 | 3,154 | 3,159 | 223,100 |
| 2025/07/15 | 3,179 | 3,207 | 3,168 | 3,171 | 229,100 |
| 2025/07/14 | 3,166 | 3,175 | 3,152 | 3,169 | 280,000 |
| 2025/07/11 | 3,178 | 3,199 | 3,168 | 3,168 | 245,900 |
| 2025/07/10 | 3,159 | 3,167 | 3,137 | 3,165 | 277,600 |
| 2025/07/09 | 3,164 | 3,173 | 3,150 | 3,164 | 294,300 |
| 2025/07/08 | 3,206 | 3,207 | 3,169 | 3,184 | 239,200 |
| 2025/07/07 | 3,235 | 3,237 | 3,181 | 3,206 | 194,300 |
| 2025/07/04 | 3,259 | 3,262 | 3,223 | 3,236 | 196,200 |
| 2025/07/03 | 3,258 | 3,280 | 3,235 | 3,259 | 320,200 |
| 2025/07/02 | 3,280 | 3,350 | 3,280 | 3,286 | 396,100 |
| 2025/07/01 | 3,250 | 3,341 | 3,250 | 3,321 | 635,000 |
| 2025/06/30 | 3,200 | 3,241 | 3,196 | 3,233 | 294,800 |
| 2025/06/27 | 3,192 | 3,200 | 3,181 | 3,194 | 371,600 |
| 2025/06/26 | 3,170 | 3,185 | 3,166 | 3,185 | 223,600 |
| 2025/06/25 | 3,162 | 3,182 | 3,162 | 3,170 | 250,300 |
| 2025/06/24 | 3,190 | 3,197 | 3,168 | 3,177 | 182,200 |
| 2025/06/23 | 3,154 | 3,166 | 3,132 | 3,166 | 307,300 |
| 2025/06/20 | 3,178 | 3,194 | 3,159 | 3,168 | 347,700 |
| 2025/06/19 | 3,180 | 3,198 | 3,176 | 3,192 | 245,000 |
| 2025/06/18 | 3,157 | 3,184 | 3,157 | 3,176 | 245,700 |
| 2025/06/17 | 3,183 | 3,189 | 3,159 | 3,163 | 224,400 |
| 2025/06/16 | 3,162 | 3,195 | 3,162 | 3,179 | 208,600 |
| 2025/06/13 | 3,171 | 3,187 | 3,146 | 3,157 | 347,000 |
| 2025/06/12 | 3,191 | 3,202 | 3,176 | 3,182 | 272,600 |
| 2025/06/11 | 3,220 | 3,235 | 3,214 | 3,214 | 213,900 |
| 2025/06/10 | 3,245 | 3,257 | 3,205 | 3,212 | 255,400 |
| 2025/06/09 | 3,240 | 3,268 | 3,231 | 3,246 | 309,100 |
| 2025/06/06 | 3,228 | 3,233 | 3,201 | 3,214 | 233,400 |
| 2025/06/05 | 3,200 | 3,231 | 3,193 | 3,197 | 245,900 |
| 2025/06/04 | 3,183 | 3,214 | 3,173 | 3,200 | 259,800 |
| 2025/06/03 | 3,212 | 3,220 | 3,198 | 3,199 | 234,200 |
| 2025/06/02 | 3,196 | 3,233 | 3,192 | 3,227 | 311,500 |
| 2025/05/30 | 3,159 | 3,206 | 3,151 | 3,196 | 365,900 |
| 2025/05/29 | 3,150 | 3,167 | 3,136 | 3,151 | 266,000 |
| 2025/05/28 | 3,160 | 3,179 | 3,149 | 3,153 | 254,300 |
| 2025/05/27 | 3,147 | 3,153 | 3,133 | 3,149 | 129,600 |
| 2025/05/26 | 3,165 | 3,166 | 3,143 | 3,143 | 140,900 |
| 2025/05/23 | 3,132 | 3,151 | 3,132 | 3,148 | 165,200 |
| 2025/05/22 | 3,117 | 3,147 | 3,111 | 3,132 | 214,200 |
| 2025/05/21 | 3,182 | 3,188 | 3,131 | 3,137 | 223,600 |
| 2025/05/20 | 3,185 | 3,194 | 3,151 | 3,170 | 367,600 |
| 2025/05/19 | 3,151 | 3,186 | 3,142 | 3,175 | 302,000 |
| 2025/05/16 | 3,206 | 3,212 | 3,149 | 3,180 | 291,000 |
| 2025/05/15 | 3,188 | 3,225 | 3,183 | 3,206 | 359,100 |
| 2025/05/14 | 3,194 | 3,217 | 3,162 | 3,206 | 360,600 |
| 2025/05/13 | 3,233 | 3,243 | 3,172 | 3,194 | 314,200 |
| 2025/05/12 | 3,175 | 3,230 | 3,168 | 3,230 | 370,200 |
| 2025/05/09 | 3,125 | 3,196 | 3,125 | 3,153 | 822,200 |
| 2025/05/08 | 3,049 | 3,119 | 3,036 | 3,108 | 644,500 |
| 2025/05/07 | 3,068 | 3,099 | 3,057 | 3,078 | 432,100 |
| 2025/05/02 | 3,057 | 3,080 | 3,044 | 3,057 | 299,900 |
| 2025/05/01 | 3,069 | 3,080 | 3,039 | 3,056 | 368,700 |
| 2025/04/30 | 3,101 | 3,112 | 3,082 | 3,091 | 248,200 |
| 2025/04/28 | 3,045 | 3,098 | 3,045 | 3,094 | 255,700 |
| 2025/04/25 | 3,040 | 3,081 | 3,028 | 3,050 | 230,200 |
| 2025/04/24 | 3,105 | 3,110 | 3,059 | 3,077 | 265,800 |
| 2025/04/23 | 3,125 | 3,140 | 3,102 | 3,102 | 299,800 |
| 2025/04/22 | 3,100 | 3,123 | 3,077 | 3,110 | 232,500 |
| 2025/04/21 | 3,054 | 3,090 | 3,040 | 3,090 | 246,000 |
| 2025/04/18 | 3,027 | 3,056 | 3,024 | 3,056 | 224,000 |
| 2025/04/17 | 3,000 | 3,023 | 2,989 | 2,999 | 204,500 |