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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,982 | 2,996 | 2,965 | 2,985 | 187,100 |
| 2025/04/15 | 2,983 | 2,983 | 2,942 | 2,964 | 192,200 |
| 2025/04/14 | 2,927 | 2,973 | 2,915 | 2,948 | 296,000 |
| 2025/04/11 | 2,842 | 2,932 | 2,835 | 2,928 | 363,100 |
| 2025/04/10 | 3,000 | 3,000 | 2,912 | 2,954 | 457,700 |
| 2025/04/09 | 2,848 | 2,862 | 2,794 | 2,842 | 489,500 |
| 2025/04/08 | 2,835 | 2,879 | 2,780 | 2,859 | 563,800 |
| 2025/04/07 | 2,662 | 2,827 | 2,659 | 2,745 | 745,600 |
| 2025/04/04 | 2,958 | 2,972 | 2,882 | 2,912 | 527,000 |
| 2025/04/03 | 2,990 | 3,037 | 2,980 | 3,013 | 384,000 |
| 2025/04/02 | 3,083 | 3,090 | 3,000 | 3,034 | 546,100 |
| 2025/04/01 | 3,036 | 3,098 | 2,970 | 3,025 | 850,100 |
| 2025/03/31 | 2,946 | 2,983 | 2,930 | 2,963 | 649,600 |
| 2025/03/28 | 2,949 | 3,021 | 2,939 | 2,985 | 809,600 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 6,029 | 6,107 | 6,025 | 6,107 | 516,300 |
| 2025/03/26 | 6,044 | 6,115 | 6,029 | 6,049 | 299,400 |
| 2025/03/25 | 6,040 | 6,064 | 6,010 | 6,025 | 229,000 |
| 2025/03/24 | 6,068 | 6,075 | 5,954 | 6,020 | 320,900 |
| 2025/03/21 | 5,999 | 6,058 | 5,990 | 6,056 | 341,600 |
| 2025/03/19 | 6,006 | 6,081 | 6,006 | 6,058 | 309,900 |
| 2025/03/18 | 5,795 | 6,061 | 5,783 | 6,039 | 477,500 |
| 2025/03/17 | 5,683 | 5,695 | 5,666 | 5,685 | 169,100 |
| 2025/03/14 | 5,622 | 5,657 | 5,620 | 5,641 | 134,500 |
| 2025/03/13 | 5,631 | 5,672 | 5,621 | 5,623 | 135,100 |
| 2025/03/12 | 5,610 | 5,646 | 5,599 | 5,631 | 181,100 |
| 2025/03/11 | 5,635 | 5,668 | 5,590 | 5,651 | 203,300 |
| 2025/03/10 | 5,660 | 5,677 | 5,613 | 5,646 | 179,800 |
| 2025/03/07 | 5,650 | 5,705 | 5,605 | 5,680 | 191,700 |
| 2025/03/06 | 5,665 | 5,685 | 5,642 | 5,679 | 116,300 |
| 2025/03/05 | 5,688 | 5,698 | 5,661 | 5,664 | 136,100 |
| 2025/03/04 | 5,732 | 5,739 | 5,661 | 5,680 | 181,700 |
| 2025/03/03 | 5,677 | 5,707 | 5,655 | 5,700 | 220,300 |
| 2025/02/28 | 5,616 | 5,641 | 5,585 | 5,614 | 278,900 |
| 2025/02/27 | 5,549 | 5,605 | 5,519 | 5,602 | 203,900 |
| 2025/02/26 | 5,531 | 5,560 | 5,508 | 5,544 | 182,500 |
| 2025/02/25 | 5,487 | 5,509 | 5,466 | 5,494 | 176,500 |
| 2025/02/21 | 5,490 | 5,518 | 5,465 | 5,468 | 156,100 |
| 2025/02/20 | 5,462 | 5,491 | 5,449 | 5,464 | 125,200 |
| 2025/02/19 | 5,500 | 5,512 | 5,483 | 5,508 | 119,100 |
| 2025/02/18 | 5,480 | 5,483 | 5,438 | 5,460 | 130,300 |
| 2025/02/17 | 5,483 | 5,506 | 5,478 | 5,480 | 117,800 |
| 2025/02/14 | 5,453 | 5,475 | 5,428 | 5,475 | 132,300 |
| 2025/02/13 | 5,469 | 5,478 | 5,447 | 5,478 | 167,600 |
| 2025/02/12 | 5,538 | 5,548 | 5,456 | 5,465 | 171,800 |
| 2025/02/10 | 5,485 | 5,520 | 5,477 | 5,516 | 163,100 |
| 2025/02/07 | 5,480 | 5,543 | 5,447 | 5,484 | 239,800 |
| 2025/02/06 | 5,393 | 5,495 | 5,375 | 5,476 | 534,800 |
| 2025/02/05 | 5,400 | 5,497 | 5,400 | 5,462 | 390,400 |
| 2025/02/04 | 5,454 | 5,493 | 5,390 | 5,390 | 282,500 |
| 2025/02/03 | 5,495 | 5,514 | 5,463 | 5,463 | 221,300 |
| 2025/01/31 | 5,522 | 5,533 | 5,490 | 5,514 | 138,400 |
| 2025/01/30 | 5,515 | 5,535 | 5,500 | 5,534 | 129,900 |
| 2025/01/29 | 5,478 | 5,513 | 5,471 | 5,513 | 123,500 |
| 2025/01/28 | 5,430 | 5,488 | 5,420 | 5,477 | 121,700 |
| 2025/01/27 | 5,410 | 5,457 | 5,389 | 5,443 | 226,600 |
| 2025/01/24 | 5,351 | 5,387 | 5,347 | 5,352 | 229,700 |
| 2025/01/23 | 5,350 | 5,357 | 5,329 | 5,347 | 127,100 |
| 2025/01/22 | 5,359 | 5,370 | 5,340 | 5,350 | 122,100 |
| 2025/01/21 | 5,352 | 5,362 | 5,335 | 5,359 | 109,400 |
| 2025/01/20 | 5,398 | 5,398 | 5,338 | 5,350 | 123,300 |
| 2025/01/17 | 5,335 | 5,351 | 5,316 | 5,339 | 124,200 |
| 2025/01/16 | 5,345 | 5,360 | 5,335 | 5,348 | 127,200 |
| 2025/01/15 | 5,361 | 5,401 | 5,328 | 5,345 | 152,900 |
| 2025/01/14 | 5,373 | 5,385 | 5,330 | 5,356 | 229,400 |
| 2025/01/10 | 5,400 | 5,415 | 5,350 | 5,350 | 153,300 |
| 2025/01/09 | 5,461 | 5,462 | 5,402 | 5,402 | 145,900 |
| 2025/01/08 | 5,530 | 5,540 | 5,488 | 5,488 | 163,500 |
| 2025/01/07 | 5,544 | 5,562 | 5,511 | 5,549 | 143,000 |
| 2025/01/06 | 5,595 | 5,605 | 5,541 | 5,544 | 158,900 |
| 2024/12/30 | 5,558 | 5,604 | 5,536 | 5,544 | 148,000 |
| 2024/12/27 | 5,490 | 5,546 | 5,488 | 5,542 | 155,400 |
| 2024/12/26 | 5,440 | 5,461 | 5,434 | 5,461 | 112,200 |
| 2024/12/25 | 5,464 | 5,464 | 5,387 | 5,430 | 111,300 |
| 2024/12/24 | 5,480 | 5,490 | 5,440 | 5,447 | 93,000 |
| 2024/12/23 | 5,406 | 5,456 | 5,401 | 5,452 | 158,800 |
| 2024/12/20 | 5,499 | 5,499 | 5,387 | 5,387 | 504,700 |
| 2024/12/19 | 5,400 | 5,447 | 5,392 | 5,432 | 143,900 |
| 2024/12/18 | 5,450 | 5,463 | 5,410 | 5,410 | 114,900 |
| 2024/12/17 | 5,467 | 5,508 | 5,451 | 5,452 | 177,000 |
| 2024/12/16 | 5,489 | 5,549 | 5,477 | 5,483 | 115,100 |
| 2024/12/13 | 5,392 | 5,466 | 5,390 | 5,458 | 154,000 |
| 2024/12/12 | 5,395 | 5,472 | 5,383 | 5,433 | 199,300 |
| 2024/12/11 | 5,401 | 5,412 | 5,355 | 5,355 | 143,400 |
| 2024/12/10 | 5,438 | 5,445 | 5,376 | 5,388 | 141,100 |
| 2024/12/09 | 5,416 | 5,427 | 5,393 | 5,413 | 139,400 |
| 2024/12/06 | 5,450 | 5,450 | 5,396 | 5,403 | 101,900 |
| 2024/12/05 | 5,427 | 5,449 | 5,402 | 5,433 | 126,300 |
| 2024/12/04 | 5,391 | 5,445 | 5,391 | 5,415 | 177,900 |
| 2024/12/03 | 5,373 | 5,427 | 5,364 | 5,391 | 184,300 |
| 2024/12/02 | 5,361 | 5,392 | 5,353 | 5,383 | 135,900 |
| 2024/11/29 | 5,371 | 5,399 | 5,362 | 5,364 | 93,200 |
| 2024/11/28 | 5,370 | 5,412 | 5,352 | 5,401 | 102,500 |
| 2024/11/27 | 5,375 | 5,397 | 5,306 | 5,342 | 198,100 |
| 2024/11/26 | 5,407 | 5,437 | 5,381 | 5,408 | 117,300 |
| 2024/11/25 | 5,484 | 5,488 | 5,399 | 5,399 | 312,000 |
| 2024/11/22 | 5,410 | 5,495 | 5,406 | 5,457 | 137,600 |
| 2024/11/21 | 5,400 | 5,430 | 5,400 | 5,406 | 111,600 |
| 2024/11/20 | 5,382 | 5,432 | 5,378 | 5,415 | 108,000 |
| 2024/11/19 | 5,400 | 5,431 | 5,383 | 5,396 | 92,100 |
| 2024/11/18 | 5,365 | 5,402 | 5,336 | 5,390 | 121,100 |
| 2024/11/15 | 5,400 | 5,430 | 5,378 | 5,387 | 107,800 |
| 2024/11/14 | 5,410 | 5,422 | 5,377 | 5,396 | 122,200 |
| 2024/11/13 | 5,457 | 5,477 | 5,407 | 5,422 | 153,600 |
| 2024/11/12 | 5,459 | 5,485 | 5,442 | 5,461 | 90,900 |
| 2024/11/11 | 5,450 | 5,467 | 5,422 | 5,459 | 154,900 |
| 2024/11/08 | 5,487 | 5,503 | 5,440 | 5,495 | 143,600 |
| 2024/11/07 | 5,458 | 5,548 | 5,458 | 5,509 | 223,000 |
| 2024/11/06 | 5,552 | 5,714 | 5,399 | 5,474 | 453,600 |
| 2024/11/05 | 5,577 | 5,602 | 5,301 | 5,301 | 378,700 |
| 2024/11/01 | 5,500 | 5,551 | 5,487 | 5,500 | 100,300 |
| 2024/10/31 | 5,570 | 5,585 | 5,532 | 5,543 | 109,500 |
| 2024/10/30 | 5,570 | 5,585 | 5,536 | 5,555 | 150,100 |
| 2024/10/29 | 5,545 | 5,549 | 5,517 | 5,534 | 72,600 |
| 2024/10/28 | 5,511 | 5,539 | 5,476 | 5,507 | 91,700 |
| 2024/10/25 | 5,512 | 5,516 | 5,423 | 5,481 | 110,900 |
| 2024/10/24 | 5,521 | 5,529 | 5,475 | 5,507 | 143,100 |
| 2024/10/23 | 5,569 | 5,571 | 5,526 | 5,531 | 106,600 |
| 2024/10/22 | 5,611 | 5,618 | 5,526 | 5,585 | 183,100 |
| 2024/10/21 | 5,699 | 5,699 | 5,601 | 5,601 | 94,800 |
| 2024/10/18 | 5,697 | 5,706 | 5,660 | 5,673 | 66,500 |
| 2024/10/17 | 5,659 | 5,672 | 5,644 | 5,661 | 95,600 |
| 2024/10/16 | 5,639 | 5,726 | 5,634 | 5,657 | 95,800 |
| 2024/10/15 | 5,754 | 5,784 | 5,670 | 5,682 | 131,800 |
| 2024/10/11 | 5,645 | 5,718 | 5,642 | 5,705 | 138,700 |
| 2024/10/10 | 5,665 | 5,683 | 5,651 | 5,663 | 88,600 |
| 2024/10/09 | 5,640 | 5,667 | 5,625 | 5,637 | 82,600 |
| 2024/10/08 | 5,670 | 5,682 | 5,612 | 5,629 | 126,100 |
| 2024/10/07 | 5,677 | 5,708 | 5,635 | 5,688 | 118,300 |
| 2024/10/04 | 5,661 | 5,673 | 5,644 | 5,645 | 107,800 |
| 2024/10/03 | 5,677 | 5,691 | 5,624 | 5,624 | 93,500 |
| 2024/10/02 | 5,626 | 5,664 | 5,592 | 5,610 | 108,900 |
| 2024/10/01 | 5,644 | 5,676 | 5,623 | 5,661 | 97,700 |
| 2024/09/30 | 5,596 | 5,703 | 5,580 | 5,644 | 118,200 |
| 2024/09/27 | 5,770 | 5,770 | 5,660 | 5,686 | 155,600 |
| 2024/09/26 | 5,665 | 5,759 | 5,648 | 5,730 | 271,200 |
| 2024/09/25 | 5,611 | 5,629 | 5,582 | 5,622 | 126,300 |
| 2024/09/24 | 5,603 | 5,641 | 5,592 | 5,611 | 135,100 |
| 2024/09/20 | 5,642 | 5,655 | 5,573 | 5,590 | 182,700 |
| 2024/09/19 | 5,675 | 5,690 | 5,623 | 5,624 | 94,600 |
| 2024/09/18 | 5,619 | 5,674 | 5,610 | 5,656 | 89,100 |
| 2024/09/17 | 5,558 | 5,608 | 5,492 | 5,597 | 145,200 |
| 2024/09/13 | 5,600 | 5,600 | 5,511 | 5,540 | 170,400 |
| 2024/09/12 | 5,610 | 5,655 | 5,575 | 5,615 | 127,300 |
| 2024/09/11 | 5,635 | 5,640 | 5,505 | 5,538 | 284,600 |
| 2024/09/10 | 5,715 | 5,727 | 5,650 | 5,670 | 156,800 |
| 2024/09/09 | 5,685 | 5,734 | 5,651 | 5,705 | 153,900 |
| 2024/09/06 | 5,820 | 5,858 | 5,770 | 5,785 | 139,000 |
| 2024/09/05 | 5,780 | 5,862 | 5,766 | 5,820 | 156,000 |
| 2024/09/04 | 5,787 | 5,867 | 5,787 | 5,815 | 104,700 |
| 2024/09/03 | 5,774 | 5,887 | 5,774 | 5,887 | 113,900 |
| 2024/09/02 | 5,855 | 5,855 | 5,755 | 5,761 | 141,800 |
| 2024/08/30 | 5,903 | 5,916 | 5,872 | 5,881 | 115,300 |
| 2024/08/29 | 5,907 | 5,954 | 5,892 | 5,921 | 77,500 |
| 2024/08/28 | 5,935 | 5,939 | 5,891 | 5,933 | 48,500 |
| 2024/08/27 | 5,945 | 5,980 | 5,902 | 5,935 | 67,200 |
| 2024/08/26 | 5,948 | 5,949 | 5,859 | 5,900 | 92,000 |
| 2024/08/23 | 5,850 | 5,932 | 5,840 | 5,900 | 76,400 |
| 2024/08/22 | 5,785 | 5,822 | 5,755 | 5,822 | 76,700 |
| 2024/08/21 | 5,800 | 5,820 | 5,772 | 5,785 | 95,900 |
| 2024/08/20 | 5,800 | 5,847 | 5,793 | 5,827 | 81,300 |
| 2024/08/19 | 5,797 | 5,802 | 5,736 | 5,739 | 76,300 |