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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,010 | 6,030 | 5,949 | 5,986 | 123,000 |
| 2024/07/25 | 5,960 | 6,017 | 5,905 | 5,975 | 196,400 |
| 2024/07/24 | 6,093 | 6,117 | 5,987 | 5,988 | 151,800 |
| 2024/07/23 | 5,982 | 6,078 | 5,975 | 6,065 | 201,700 |
| 2024/07/22 | 5,980 | 5,985 | 5,930 | 5,947 | 78,900 |
| 2024/07/19 | 5,964 | 5,966 | 5,929 | 5,955 | 79,000 |
| 2024/07/18 | 5,901 | 5,994 | 5,885 | 5,964 | 146,100 |
| 2024/07/17 | 5,967 | 5,967 | 5,904 | 5,905 | 128,900 |
| 2024/07/16 | 5,967 | 5,998 | 5,941 | 5,945 | 99,000 |
| 2024/07/12 | 5,979 | 6,044 | 5,966 | 5,968 | 106,900 |
| 2024/07/11 | 5,963 | 6,007 | 5,963 | 5,995 | 130,300 |
| 2024/07/10 | 5,945 | 5,953 | 5,905 | 5,929 | 116,600 |
| 2024/07/09 | 5,888 | 5,955 | 5,867 | 5,946 | 145,700 |
| 2024/07/08 | 5,930 | 5,961 | 5,869 | 5,888 | 146,000 |
| 2024/07/05 | 6,006 | 6,029 | 5,939 | 5,939 | 97,500 |
| 2024/07/04 | 5,987 | 6,016 | 5,961 | 6,001 | 87,100 |
| 2024/07/03 | 5,938 | 5,995 | 5,930 | 5,980 | 95,300 |
| 2024/07/02 | 5,940 | 5,966 | 5,916 | 5,938 | 139,700 |
| 2024/07/01 | 5,958 | 5,968 | 5,929 | 5,953 | 114,800 |
| 2024/06/28 | 5,910 | 5,944 | 5,899 | 5,926 | 132,600 |
| 2024/06/27 | 5,942 | 5,950 | 5,907 | 5,926 | 128,500 |
| 2024/06/26 | 5,890 | 5,954 | 5,865 | 5,941 | 132,600 |
| 2024/06/25 | 5,900 | 5,986 | 5,870 | 5,931 | 171,000 |
| 2024/06/24 | 5,894 | 5,895 | 5,788 | 5,854 | 117,100 |
| 2024/06/21 | 5,820 | 5,874 | 5,820 | 5,840 | 240,800 |
| 2024/06/20 | 5,785 | 5,826 | 5,775 | 5,814 | 77,700 |
| 2024/06/19 | 5,761 | 5,820 | 5,746 | 5,810 | 79,000 |
| 2024/06/18 | 5,710 | 5,785 | 5,685 | 5,760 | 148,000 |
| 2024/06/17 | 5,689 | 5,689 | 5,644 | 5,678 | 98,400 |
| 2024/06/14 | 5,595 | 5,696 | 5,595 | 5,687 | 166,800 |
| 2024/06/13 | 5,629 | 5,630 | 5,582 | 5,595 | 113,800 |
| 2024/06/12 | 5,703 | 5,711 | 5,602 | 5,629 | 158,500 |
| 2024/06/11 | 5,685 | 5,716 | 5,669 | 5,704 | 140,200 |
| 2024/06/10 | 5,600 | 5,699 | 5,599 | 5,689 | 122,200 |
| 2024/06/07 | 5,552 | 5,596 | 5,533 | 5,596 | 121,000 |
| 2024/06/06 | 5,574 | 5,590 | 5,551 | 5,554 | 152,700 |
| 2024/06/05 | 5,611 | 5,630 | 5,548 | 5,570 | 203,200 |
| 2024/06/04 | 5,681 | 5,686 | 5,606 | 5,650 | 358,400 |
| 2024/06/03 | 5,700 | 5,754 | 5,666 | 5,719 | 110,400 |
| 2024/05/31 | 5,640 | 5,675 | 5,632 | 5,632 | 227,600 |
| 2024/05/30 | 5,586 | 5,630 | 5,570 | 5,626 | 140,400 |
| 2024/05/29 | 5,625 | 5,643 | 5,597 | 5,597 | 144,900 |
| 2024/05/28 | 5,636 | 5,641 | 5,605 | 5,622 | 64,800 |
| 2024/05/27 | 5,656 | 5,681 | 5,576 | 5,636 | 127,000 |
| 2024/05/24 | 5,500 | 5,582 | 5,482 | 5,562 | 107,900 |
| 2024/05/23 | 5,480 | 5,547 | 5,455 | 5,544 | 81,900 |
| 2024/05/22 | 5,460 | 5,521 | 5,440 | 5,488 | 183,500 |
| 2024/05/21 | 5,560 | 5,577 | 5,485 | 5,485 | 167,000 |
| 2024/05/20 | 5,532 | 5,568 | 5,517 | 5,558 | 144,400 |
| 2024/05/17 | 5,530 | 5,594 | 5,494 | 5,547 | 147,300 |
| 2024/05/16 | 5,580 | 5,599 | 5,535 | 5,563 | 132,900 |
| 2024/05/15 | 5,634 | 5,641 | 5,571 | 5,588 | 137,500 |
| 2024/05/14 | 5,693 | 5,693 | 5,627 | 5,650 | 104,000 |
| 2024/05/13 | 5,670 | 5,722 | 5,647 | 5,691 | 204,100 |
| 2024/05/10 | 5,550 | 5,748 | 5,533 | 5,668 | 546,400 |
| 2024/05/09 | 5,740 | 5,890 | 5,720 | 5,850 | 296,800 |
| 2024/05/08 | 5,690 | 5,729 | 5,666 | 5,704 | 204,000 |
| 2024/05/07 | 5,630 | 5,681 | 5,621 | 5,681 | 180,800 |
| 2024/05/02 | 5,575 | 5,625 | 5,553 | 5,617 | 208,300 |
| 2024/05/01 | 5,550 | 5,577 | 5,539 | 5,575 | 212,800 |
| 2024/04/30 | 5,542 | 5,556 | 5,504 | 5,549 | 154,000 |
| 2024/04/26 | 5,492 | 5,542 | 5,479 | 5,539 | 160,100 |
| 2024/04/25 | 5,576 | 5,585 | 5,509 | 5,510 | 110,200 |
| 2024/04/24 | 5,550 | 5,575 | 5,540 | 5,561 | 118,900 |
| 2024/04/23 | 5,504 | 5,557 | 5,479 | 5,540 | 127,800 |
| 2024/04/22 | 5,400 | 5,515 | 5,396 | 5,500 | 209,200 |
| 2024/04/19 | 5,420 | 5,462 | 5,321 | 5,360 | 192,200 |
| 2024/04/18 | 5,348 | 5,406 | 5,342 | 5,401 | 194,100 |
| 2024/04/17 | 5,360 | 5,368 | 5,299 | 5,348 | 236,700 |
| 2024/04/16 | 5,380 | 5,381 | 5,308 | 5,348 | 246,600 |
| 2024/04/15 | 5,373 | 5,435 | 5,350 | 5,416 | 184,500 |
| 2024/04/12 | 5,416 | 5,420 | 5,385 | 5,420 | 179,600 |
| 2024/04/11 | 5,420 | 5,420 | 5,378 | 5,409 | 156,300 |
| 2024/04/10 | 5,500 | 5,515 | 5,452 | 5,458 | 144,200 |
| 2024/04/09 | 5,500 | 5,545 | 5,493 | 5,536 | 110,400 |
| 2024/04/08 | 5,450 | 5,490 | 5,445 | 5,463 | 93,900 |
| 2024/04/05 | 5,429 | 5,444 | 5,380 | 5,444 | 147,700 |
| 2024/04/04 | 5,450 | 5,487 | 5,423 | 5,443 | 162,400 |
| 2024/04/03 | 5,400 | 5,468 | 5,389 | 5,446 | 163,600 |
| 2024/04/02 | 5,530 | 5,532 | 5,419 | 5,441 | 230,300 |
| 2024/04/01 | 5,549 | 5,568 | 5,501 | 5,528 | 213,900 |
| 2024/03/29 | 5,458 | 5,514 | 5,435 | 5,501 | 149,100 |
| 2024/03/28 | 5,471 | 5,523 | 5,400 | 5,407 | 389,100 |
| 2024/03/27 | 5,635 | 5,680 | 5,594 | 5,659 | 520,500 |
| 2024/03/26 | 5,650 | 5,673 | 5,547 | 5,580 | 387,900 |
| 2024/03/25 | 5,677 | 5,709 | 5,645 | 5,650 | 392,400 |
| 2024/03/22 | 5,596 | 5,698 | 5,570 | 5,690 | 351,300 |
| 2024/03/21 | 5,527 | 5,549 | 5,506 | 5,543 | 271,900 |
| 2024/03/19 | 5,450 | 5,502 | 5,424 | 5,461 | 213,700 |
| 2024/03/18 | 5,472 | 5,477 | 5,439 | 5,456 | 235,400 |
| 2024/03/15 | 5,384 | 5,454 | 5,382 | 5,428 | 213,100 |
| 2024/03/14 | 5,396 | 5,408 | 5,361 | 5,407 | 118,000 |
| 2024/03/13 | 5,422 | 5,424 | 5,368 | 5,382 | 139,900 |
| 2024/03/12 | 5,358 | 5,376 | 5,306 | 5,376 | 211,400 |
| 2024/03/11 | 5,410 | 5,425 | 5,364 | 5,399 | 274,300 |
| 2024/03/08 | 5,425 | 5,444 | 5,392 | 5,436 | 228,600 |
| 2024/03/07 | 5,401 | 5,430 | 5,396 | 5,415 | 186,300 |
| 2024/03/06 | 5,360 | 5,388 | 5,345 | 5,368 | 207,400 |
| 2024/03/05 | 5,319 | 5,372 | 5,272 | 5,361 | 259,000 |
| 2024/03/04 | 5,461 | 5,461 | 5,360 | 5,368 | 289,600 |
| 2024/03/01 | 5,461 | 5,473 | 5,407 | 5,416 | 284,600 |
| 2024/02/29 | 5,473 | 5,512 | 5,471 | 5,495 | 173,000 |
| 2024/02/28 | 5,525 | 5,545 | 5,492 | 5,492 | 174,900 |
| 2024/02/27 | 5,510 | 5,558 | 5,506 | 5,529 | 162,300 |
| 2024/02/26 | 5,580 | 5,617 | 5,546 | 5,546 | 208,400 |
| 2024/02/22 | 5,570 | 5,577 | 5,510 | 5,531 | 136,200 |
| 2024/02/21 | 5,501 | 5,516 | 5,487 | 5,515 | 124,400 |
| 2024/02/20 | 5,563 | 5,563 | 5,487 | 5,501 | 149,100 |
| 2024/02/19 | 5,535 | 5,550 | 5,500 | 5,545 | 105,500 |
| 2024/02/16 | 5,480 | 5,522 | 5,465 | 5,493 | 133,000 |
| 2024/02/15 | 5,491 | 5,494 | 5,419 | 5,460 | 151,300 |
| 2024/02/14 | 5,466 | 5,490 | 5,433 | 5,476 | 142,900 |
| 2024/02/13 | 5,450 | 5,472 | 5,398 | 5,466 | 155,700 |
| 2024/02/09 | 5,473 | 5,479 | 5,425 | 5,435 | 165,500 |
| 2024/02/08 | 5,460 | 5,467 | 5,378 | 5,424 | 214,600 |
| 2024/02/07 | 5,513 | 5,513 | 5,466 | 5,481 | 167,300 |
| 2024/02/06 | 5,481 | 5,520 | 5,411 | 5,461 | 285,100 |
| 2024/02/05 | 5,550 | 5,600 | 5,546 | 5,569 | 212,900 |
| 2024/02/02 | 5,485 | 5,506 | 5,470 | 5,481 | 123,900 |
| 2024/02/01 | 5,490 | 5,500 | 5,464 | 5,478 | 141,200 |
| 2024/01/31 | 5,460 | 5,501 | 5,446 | 5,501 | 133,900 |
| 2024/01/30 | 5,524 | 5,530 | 5,454 | 5,461 | 130,400 |
| 2024/01/29 | 5,495 | 5,514 | 5,483 | 5,511 | 95,000 |
| 2024/01/26 | 5,504 | 5,523 | 5,450 | 5,450 | 224,900 |
| 2024/01/25 | 5,441 | 5,505 | 5,431 | 5,504 | 146,000 |
| 2024/01/24 | 5,440 | 5,462 | 5,430 | 5,441 | 150,600 |
| 2024/01/23 | 5,445 | 5,483 | 5,438 | 5,456 | 157,700 |
| 2024/01/22 | 5,394 | 5,427 | 5,386 | 5,419 | 152,800 |
| 2024/01/19 | 5,310 | 5,362 | 5,310 | 5,362 | 175,700 |
| 2024/01/18 | 5,345 | 5,345 | 5,288 | 5,310 | 198,600 |
| 2024/01/17 | 5,393 | 5,420 | 5,351 | 5,351 | 181,900 |
| 2024/01/16 | 5,443 | 5,447 | 5,388 | 5,392 | 209,800 |
| 2024/01/15 | 5,455 | 5,474 | 5,434 | 5,442 | 154,400 |
| 2024/01/12 | 5,460 | 5,518 | 5,419 | 5,451 | 169,200 |
| 2024/01/11 | 5,450 | 5,462 | 5,433 | 5,444 | 158,100 |
| 2024/01/10 | 5,412 | 5,431 | 5,384 | 5,419 | 200,400 |
| 2024/01/09 | 5,400 | 5,425 | 5,384 | 5,425 | 161,300 |
| 2024/01/05 | 5,372 | 5,385 | 5,327 | 5,347 | 170,700 |
| 2024/01/04 | 5,316 | 5,365 | 5,251 | 5,362 | 181,100 |
| 2023/12/29 | 5,300 | 5,327 | 5,290 | 5,315 | 131,400 |
| 2023/12/28 | 5,288 | 5,296 | 5,255 | 5,294 | 125,000 |
| 2023/12/27 | 5,290 | 5,300 | 5,246 | 5,257 | 120,900 |
| 2023/12/26 | 5,273 | 5,288 | 5,255 | 5,285 | 77,200 |
| 2023/12/25 | 5,320 | 5,329 | 5,269 | 5,274 | 89,300 |
| 2023/12/22 | 5,220 | 5,318 | 5,219 | 5,315 | 206,500 |
| 2023/12/21 | 5,169 | 5,206 | 5,160 | 5,201 | 112,700 |
| 2023/12/20 | 5,200 | 5,222 | 5,192 | 5,212 | 127,000 |
| 2023/12/19 | 5,167 | 5,186 | 5,144 | 5,184 | 155,400 |
| 2023/12/18 | 5,160 | 5,177 | 5,086 | 5,166 | 177,800 |
| 2023/12/15 | 5,203 | 5,251 | 5,198 | 5,217 | 260,300 |
| 2023/12/14 | 5,250 | 5,250 | 5,192 | 5,203 | 185,300 |
| 2023/12/13 | 5,217 | 5,256 | 5,194 | 5,218 | 227,800 |
| 2023/12/12 | 5,195 | 5,257 | 5,180 | 5,217 | 337,400 |
| 2023/12/11 | 5,035 | 5,134 | 5,035 | 5,133 | 275,800 |
| 2023/12/08 | 5,020 | 5,029 | 5,005 | 5,023 | 274,400 |
| 2023/12/07 | 5,007 | 5,016 | 4,995 | 5,002 | 199,300 |
| 2023/12/06 | 4,960 | 5,019 | 4,953 | 5,017 | 206,200 |
| 2023/12/05 | 4,966 | 4,979 | 4,959 | 4,966 | 181,600 |
| 2023/12/04 | 4,970 | 4,985 | 4,945 | 4,961 | 230,900 |
| 2023/12/01 | 5,008 | 5,015 | 4,981 | 4,984 | 333,400 |
| 2023/11/30 | 4,974 | 5,005 | 4,967 | 4,997 | 258,400 |
| 2023/11/29 | 4,971 | 4,992 | 4,967 | 4,982 | 238,800 |
| 2023/11/28 | 4,945 | 4,989 | 4,945 | 4,989 | 222,300 |
| 2023/11/27 | 4,944 | 4,949 | 4,921 | 4,932 | 164,700 |
| 2023/11/24 | 4,901 | 4,926 | 4,900 | 4,925 | 251,700 |
| 2023/11/22 | 4,838 | 4,881 | 4,828 | 4,881 | 241,200 |
| 2023/11/21 | 4,820 | 4,834 | 4,805 | 4,825 | 176,100 |
| 2023/11/20 | 4,805 | 4,815 | 4,787 | 4,804 | 251,500 |
| 2023/11/17 | 4,790 | 4,813 | 4,775 | 4,807 | 224,700 |
| 2023/11/16 | 4,784 | 4,810 | 4,766 | 4,775 | 213,300 |
| 2023/11/15 | 4,825 | 4,827 | 4,773 | 4,784 | 179,700 |
| 2023/11/14 | 4,820 | 4,829 | 4,791 | 4,791 | 230,100 |
| 2023/11/13 | 4,810 | 4,815 | 4,777 | 4,792 | 197,400 |
| 2023/11/10 | 4,792 | 4,808 | 4,765 | 4,808 | 218,700 |
| 2023/11/09 | 4,750 | 4,767 | 4,710 | 4,760 | 304,500 |
| 2023/11/08 | 4,816 | 4,816 | 4,704 | 4,725 | 591,300 |
| 2023/11/07 | 4,790 | 4,844 | 4,776 | 4,816 | 367,800 |
| 2023/11/06 | 4,839 | 4,877 | 4,801 | 4,877 | 286,900 |
| 2023/11/02 | 4,807 | 4,820 | 4,773 | 4,782 | 362,400 |
| 2023/11/01 | 4,861 | 4,863 | 4,804 | 4,820 | 246,000 |
| 2023/10/31 | 4,758 | 4,824 | 4,748 | 4,815 | 313,300 |
| 2023/10/30 | 4,796 | 4,798 | 4,744 | 4,758 | 331,600 |
| 2023/10/27 | 4,782 | 4,828 | 4,778 | 4,828 | 214,300 |
| 2023/10/26 | 4,789 | 4,816 | 4,760 | 4,782 | 275,400 |
| 2023/10/25 | 4,855 | 4,861 | 4,804 | 4,813 | 223,100 |
| 2023/10/24 | 4,811 | 4,826 | 4,716 | 4,802 | 599,300 |
| 2023/10/23 | 4,866 | 4,878 | 4,818 | 4,820 | 357,200 |
| 2023/10/20 | 4,912 | 4,912 | 4,868 | 4,888 | 215,800 |
| 2023/10/19 | 4,936 | 4,958 | 4,912 | 4,914 | 222,300 |
| 2023/10/18 | 4,960 | 4,990 | 4,952 | 4,979 | 235,700 |
| 2023/10/17 | 4,903 | 4,943 | 4,903 | 4,939 | 136,600 |
| 2023/10/16 | 4,904 | 4,939 | 4,891 | 4,899 | 207,300 |
| 2023/10/13 | 4,964 | 4,981 | 4,936 | 4,939 | 161,400 |
| 2023/10/12 | 4,945 | 4,994 | 4,937 | 4,992 | 220,900 |
| 2023/10/11 | 4,950 | 4,975 | 4,942 | 4,945 | 170,700 |
| 2023/10/10 | 4,925 | 4,967 | 4,925 | 4,955 | 234,700 |
| 2023/10/06 | 4,914 | 4,927 | 4,897 | 4,898 | 236,500 |
| 2023/10/05 | 4,869 | 4,916 | 4,862 | 4,912 | 264,800 |
| 2023/10/04 | 4,840 | 4,859 | 4,810 | 4,824 | 275,300 |
| 2023/10/03 | 4,900 | 4,910 | 4,847 | 4,847 | 303,300 |