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 |
|---|---|---|---|---|---|
| 2026/07/24 | 3,030 | 3,072 | 3,016 | 3,064 | 283,000 |
| 2026/07/23 | 3,070 | 3,077 | 3,035 | 3,045 | 302,700 |
| 2026/07/22 | 3,081 | 3,097 | 3,059 | 3,076 | 452,200 |
| 2026/07/21 | 3,081 | 3,119 | 3,081 | 3,118 | 431,800 |
| 2026/07/17 | 3,089 | 3,108 | 3,052 | 3,065 | 459,500 |
| 2026/07/16 | 3,105 | 3,107 | 3,063 | 3,074 | 360,000 |
| 2026/07/15 | 3,132 | 3,135 | 3,074 | 3,098 | 414,000 |
| 2026/07/14 | 3,118 | 3,135 | 3,099 | 3,115 | 307,300 |
| 2026/07/13 | 3,094 | 3,105 | 3,073 | 3,083 | 341,000 |
| 2026/07/10 | 3,097 | 3,130 | 3,073 | 3,075 | 505,600 |
| 2026/07/09 | 3,146 | 3,147 | 3,096 | 3,107 | 539,700 |
| 2026/07/08 | 3,120 | 3,162 | 3,111 | 3,148 | 676,800 |
| 2026/07/07 | 3,130 | 3,170 | 3,127 | 3,141 | 518,000 |
| 2026/07/06 | 3,100 | 3,126 | 3,087 | 3,125 | 319,500 |
| 2026/07/03 | 3,075 | 3,106 | 3,064 | 3,082 | 384,200 |
| 2026/07/02 | 3,055 | 3,075 | 3,030 | 3,053 | 350,600 |
| 2026/07/01 | 3,030 | 3,040 | 3,002 | 3,022 | 294,900 |
| 2026/06/30 | 3,050 | 3,058 | 3,026 | 3,043 | 503,300 |
| 2026/06/29 | 3,030 | 3,054 | 3,004 | 3,030 | 608,400 |
| 2026/06/26 | 2,978 | 3,000 | 2,951 | 3,000 | 642,400 |
| 2026/06/25 | 2,954 | 2,967 | 2,922 | 2,951 | 567,800 |
| 2026/06/24 | 2,882 | 2,953 | 2,881 | 2,924 | 969,600 |
| 2026/06/23 | 2,830 | 2,886 | 2,823 | 2,874 | 777,700 |
| 2026/06/22 | 2,820 | 2,848 | 2,807 | 2,845 | 624,300 |
| 2026/06/19 | 2,865 | 2,887 | 2,841 | 2,841 | 885,300 |
| 2026/06/18 | 2,850 | 2,861 | 2,834 | 2,849 | 547,400 |
| 2026/06/17 | 2,870 | 2,884 | 2,854 | 2,854 | 522,800 |
| 2026/06/16 | 2,846 | 2,859 | 2,823 | 2,859 | 344,800 |
| 2026/06/15 | 2,851 | 2,894 | 2,851 | 2,853 | 436,900 |
| 2026/06/12 | 2,852 | 2,873 | 2,844 | 2,866 | 519,800 |
| 2026/06/11 | 2,860 | 2,882 | 2,852 | 2,879 | 395,600 |
| 2026/06/10 | 2,850 | 2,877 | 2,838 | 2,866 | 434,700 |
| 2026/06/09 | 2,854 | 2,862 | 2,823 | 2,823 | 475,700 |
| 2026/06/08 | 2,845 | 2,880 | 2,822 | 2,842 | 461,400 |
| 2026/06/05 | 2,820 | 2,852 | 2,807 | 2,808 | 330,600 |
| 2026/06/04 | 2,808 | 2,819 | 2,798 | 2,803 | 348,100 |
| 2026/06/03 | 2,803 | 2,821 | 2,780 | 2,808 | 383,500 |
| 2026/06/02 | 2,822 | 2,833 | 2,787 | 2,809 | 578,700 |
| 2026/06/01 | 2,940 | 2,950 | 2,824 | 2,836 | 940,100 |
| 2026/05/29 | 2,970 | 3,001 | 2,961 | 2,967 | 420,600 |
| 2026/05/28 | 2,964 | 2,983 | 2,957 | 2,980 | 434,800 |
| 2026/05/27 | 2,962 | 2,969 | 2,940 | 2,966 | 556,700 |
| 2026/05/26 | 2,981 | 2,987 | 2,960 | 2,968 | 503,200 |
| 2026/05/25 | 3,017 | 3,023 | 2,989 | 2,989 | 467,000 |
| 2026/05/22 | 3,025 | 3,038 | 3,013 | 3,017 | 295,500 |
| 2026/05/21 | 3,071 | 3,071 | 3,027 | 3,027 | 566,700 |
| 2026/05/20 | 3,090 | 3,090 | 3,040 | 3,074 | 589,500 |
| 2026/05/19 | 3,040 | 3,120 | 3,021 | 3,120 | 907,100 |
| 2026/05/18 | 3,050 | 3,059 | 2,987 | 2,997 | 377,600 |
| 2026/05/15 | 3,039 | 3,049 | 3,019 | 3,031 | 399,600 |
| 2026/05/14 | 3,008 | 3,029 | 2,986 | 3,029 | 589,500 |
| 2026/05/13 | 3,030 | 3,041 | 3,013 | 3,019 | 517,900 |
| 2026/05/12 | 2,998 | 3,014 | 2,974 | 3,005 | 1,045,400 |
| 2026/05/11 | 3,033 | 3,056 | 2,950 | 2,950 | 2,145,000 |
| 2026/05/08 | 3,108 | 3,124 | 3,086 | 3,103 | 522,000 |
| 2026/05/07 | 3,080 | 3,132 | 3,068 | 3,108 | 812,300 |
| 2026/05/01 | 3,125 | 3,128 | 3,075 | 3,103 | 506,700 |
| 2026/04/30 | 3,161 | 3,200 | 3,132 | 3,154 | 558,700 |
| 2026/04/28 | 3,188 | 3,201 | 3,151 | 3,201 | 549,400 |
| 2026/04/27 | 3,202 | 3,214 | 3,144 | 3,156 | 426,100 |
| 2026/04/24 | 3,225 | 3,254 | 3,219 | 3,228 | 378,300 |
| 2026/04/23 | 3,230 | 3,251 | 3,217 | 3,242 | 340,500 |
| 2026/04/22 | 3,290 | 3,301 | 3,234 | 3,234 | 487,100 |
| 2026/04/21 | 3,245 | 3,279 | 3,240 | 3,263 | 444,100 |
| 2026/04/20 | 3,262 | 3,276 | 3,230 | 3,236 | 351,100 |
| 2026/04/17 | 3,240 | 3,273 | 3,240 | 3,242 | 390,200 |
| 2026/04/16 | 3,232 | 3,263 | 3,228 | 3,241 | 375,100 |
| 2026/04/15 | 3,218 | 3,229 | 3,208 | 3,216 | 261,100 |
| 2026/04/14 | 3,222 | 3,224 | 3,198 | 3,210 | 227,900 |
| 2026/04/13 | 3,186 | 3,208 | 3,163 | 3,205 | 333,700 |
| 2026/04/10 | 3,221 | 3,234 | 3,184 | 3,193 | 250,400 |
| 2026/04/09 | 3,228 | 3,268 | 3,228 | 3,237 | 401,100 |
| 2026/04/08 | 3,231 | 3,240 | 3,218 | 3,230 | 322,900 |
| 2026/04/07 | 3,210 | 3,228 | 3,180 | 3,216 | 385,700 |
| 2026/04/06 | 3,190 | 3,219 | 3,183 | 3,195 | 348,700 |
| 2026/04/03 | 3,195 | 3,226 | 3,190 | 3,190 | 359,400 |
| 2026/03/27 | 3,218 | 3,231 | 3,204 | 3,208 | 1,022,200 |
| 2026/03/26 | 3,207 | 3,222 | 3,179 | 3,208 | 805,800 |
| 2026/03/25 | 3,199 | 3,212 | 3,178 | 3,207 | 588,600 |
| 2026/03/24 | 3,150 | 3,156 | 3,123 | 3,146 | 381,200 |
| 2026/03/23 | 3,142 | 3,153 | 3,114 | 3,114 | 611,900 |
| 2026/03/19 | 3,175 | 3,198 | 3,160 | 3,164 | 536,400 |
| 2026/03/18 | 3,182 | 3,200 | 3,173 | 3,200 | 392,000 |
| 2026/03/17 | 3,205 | 3,228 | 3,172 | 3,190 | 477,500 |
| 2026/03/16 | 3,155 | 3,183 | 3,133 | 3,154 | 315,300 |
| 2026/03/13 | 3,149 | 3,164 | 3,130 | 3,150 | 352,000 |
| 2026/03/12 | 3,193 | 3,193 | 3,152 | 3,156 | 406,900 |
| 2026/03/11 | 3,223 | 3,229 | 3,193 | 3,193 | 381,700 |
| 2026/03/10 | 3,188 | 3,198 | 3,155 | 3,178 | 381,800 |
| 2026/03/09 | 3,086 | 3,153 | 3,067 | 3,143 | 538,200 |
| 2026/03/06 | 3,119 | 3,144 | 3,095 | 3,144 | 335,200 |
| 2026/03/05 | 3,156 | 3,173 | 3,122 | 3,135 | 370,600 |
| 2026/03/04 | 3,111 | 3,123 | 3,061 | 3,092 | 634,900 |
| 2026/03/03 | 3,179 | 3,179 | 3,148 | 3,160 | 483,400 |
| 2026/03/02 | 3,153 | 3,204 | 3,150 | 3,188 | 390,400 |
| 2026/02/27 | 3,217 | 3,220 | 3,198 | 3,216 | 451,800 |
| 2026/02/26 | 3,215 | 3,226 | 3,200 | 3,211 | 444,400 |
| 2026/02/25 | 3,200 | 3,206 | 3,179 | 3,187 | 328,100 |
| 2026/02/24 | 3,175 | 3,194 | 3,151 | 3,176 | 276,700 |
| 2026/02/20 | 3,191 | 3,191 | 3,166 | 3,166 | 235,400 |
| 2026/02/19 | 3,190 | 3,211 | 3,168 | 3,206 | 232,700 |
| 2026/02/18 | 3,164 | 3,195 | 3,153 | 3,180 | 282,100 |
| 2026/02/17 | 3,161 | 3,172 | 3,142 | 3,142 | 274,000 |
| 2026/02/16 | 3,166 | 3,171 | 3,133 | 3,162 | 297,600 |
| 2026/02/13 | 3,190 | 3,195 | 3,152 | 3,159 | 300,900 |
| 2026/02/12 | 3,145 | 3,185 | 3,141 | 3,181 | 320,900 |
| 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 |