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
2014/12/30 3,475 3,475 3,425 3,435 96,000
2014/12/29 3,480 3,505 3,425 3,460 106,700
2014/12/26 3,455 3,485 3,450 3,455 106,900
2014/12/25 3,460 3,485 3,435 3,445 103,100
2014/12/24 3,535 3,535 3,430 3,460 149,900
2014/12/22 3,480 3,495 3,425 3,455 154,600
2014/12/19 3,420 3,445 3,370 3,415 279,200
2014/12/18 3,340 3,435 3,330 3,335 415,500
2014/12/17 3,250 3,370 3,180 3,275 476,900
2014/12/16 3,330 3,385 3,275 3,305 196,900
2014/12/15 3,435 3,475 3,400 3,400 116,800
2014/12/12 3,435 3,510 3,430 3,450 227,800
2014/12/11 3,530 3,535 3,470 3,475 210,300
2014/12/10 3,505 3,600 3,505 3,545 235,600
2014/12/09 3,580 3,600 3,540 3,540 172,400
2014/12/08 3,690 3,695 3,600 3,610 387,600
2014/12/05 3,610 3,665 3,610 3,665 135,200
2014/12/04 3,645 3,680 3,620 3,625 185,800
2014/12/03 3,630 3,715 3,620 3,660 200,100
2014/12/02 3,580 3,625 3,555 3,605 125,900
2014/12/01 3,600 3,655 3,565 3,590 169,600
2014/11/28 3,550 3,610 3,530 3,555 318,500
2014/11/27 3,650 3,705 3,575 3,575 308,700
2014/11/26 3,685 3,735 3,680 3,715 192,100
2014/11/25 3,605 3,775 3,605 3,705 340,800
2014/11/21 3,500 3,550 3,485 3,540 181,400
2014/11/20 3,595 3,620 3,520 3,525 95,300
2014/11/19 3,560 3,600 3,520 3,555 160,700
2014/11/18 3,490 3,595 3,460 3,585 227,100
2014/11/17 3,590 3,590 3,455 3,480 255,400
2014/11/14 3,680 3,685 3,595 3,630 266,800
2014/11/13 3,510 3,605 3,500 3,600 231,100
2014/11/12 3,530 3,615 3,530 3,540 256,600
2014/11/11 3,490 3,550 3,455 3,525 299,500
2014/11/10 3,525 3,575 3,485 3,495 359,600
2014/11/07 3,600 3,670 3,590 3,595 407,100
2014/11/06 3,750 3,750 3,605 3,670 419,600
2014/11/05 3,600 3,705 3,545 3,690 396,300
2014/11/04 3,705 3,720 3,550 3,655 932,200
2014/10/31 3,255 3,495 3,240 3,480 795,300
2014/10/30 3,130 3,310 3,120 3,280 1,083,100
2014/10/29 3,080 3,110 3,010 3,100 688,100
2014/10/28 3,110 3,125 3,010 3,030 826,600
2014/10/27 3,500 3,535 3,115 3,145 1,360,600
2014/10/24 3,260 3,270 3,225 3,230 164,000
2014/10/23 3,250 3,275 3,195 3,200 217,800
2014/10/22 3,290 3,330 3,245 3,275 323,200
2014/10/21 3,260 3,305 3,215 3,235 418,700
2014/10/20 3,150 3,270 3,145 3,235 558,300
2014/10/17 3,040 3,115 3,010 3,020 311,300
2014/10/16 3,020 3,045 3,000 3,005 294,400
2014/10/15 3,120 3,160 3,020 3,050 398,800
2014/10/14 2,985 3,095 2,970 3,075 373,900
2014/10/10 2,993 3,060 2,989 3,055 244,800
2014/10/09 3,100 3,110 3,040 3,055 251,100
2014/10/08 3,045 3,105 3,045 3,095 216,600
2014/10/07 3,135 3,180 3,065 3,075 244,200
2014/10/06 3,110 3,165 3,095 3,145 223,600
2014/10/03 2,990 3,075 2,990 3,060 251,000
2014/10/02 3,015 3,060 3,005 3,010 258,200
2014/10/01 3,085 3,105 3,045 3,065 271,400
2014/09/30 3,030 3,070 3,000 3,060 233,200
2014/09/29 3,020 3,030 2,981 3,020 154,700
2014/09/26 3,005 3,045 2,990 3,020 151,700
2014/09/25 3,010 3,095 3,005 3,055 315,400
2014/09/24 2,993 3,050 2,947 2,985 325,300
2014/09/22 2,960 2,997 2,924 2,988 432,200
2014/09/19 2,930 2,958 2,900 2,937 1,139,900
2014/09/18 2,892 2,905 2,859 2,901 173,600
2014/09/17 2,924 2,925 2,886 2,892 208,400
2014/09/16 2,871 2,942 2,857 2,928 422,400
2014/09/12 2,906 2,906 2,835 2,867 420,800
2014/09/11 2,991 3,000 2,914 2,926 250,000
2014/09/10 2,950 2,977 2,922 2,966 288,000
2014/09/09 3,020 3,020 2,932 2,958 237,700
2014/09/08 2,967 3,050 2,950 2,977 363,800
2014/09/05 2,978 2,999 2,902 2,917 208,000
2014/09/04 2,927 2,941 2,865 2,936 423,000
2014/09/03 2,850 2,954 2,834 2,927 571,200
2014/09/02 2,786 2,834 2,786 2,819 204,000
2014/09/01 2,798 2,817 2,761 2,787 246,600
2014/08/29 2,753 2,791 2,739 2,786 254,600
2014/08/28 2,775 2,797 2,726 2,744 186,300
2014/08/27 2,796 2,814 2,766 2,776 137,100
2014/08/26 2,813 2,819 2,785 2,792 187,600
2014/08/25 2,828 2,828 2,787 2,811 217,400
2014/08/22 2,808 2,840 2,773 2,781 277,200
2014/08/21 2,799 2,818 2,758 2,785 333,800
2014/08/20 2,783 2,808 2,767 2,783 363,500
2014/08/19 2,780 2,794 2,776 2,787 214,900
2014/08/18 2,777 2,798 2,769 2,776 153,200
2014/08/15 2,756 2,787 2,743 2,778 171,500
2014/08/14 2,737 2,753 2,705 2,742 139,800
2014/08/13 2,734 2,752 2,702 2,727 166,200
2014/08/12 2,666 2,741 2,662 2,725 325,700
2014/08/11 2,734 2,762 2,667 2,675 374,200
2014/08/08 2,710 2,758 2,666 2,703 633,400
2014/08/07 2,644 2,755 2,627 2,750 752,700
2014/08/06 2,580 2,656 2,544 2,647 603,200
2014/08/05 2,586 2,611 2,513 2,518 369,500
2014/08/04 2,590 2,619 2,561 2,599 176,100
2014/08/01 2,589 2,625 2,577 2,596 192,000
2014/07/31 2,687 2,700 2,638 2,641 202,800
2014/07/30 2,609 2,658 2,593 2,651 304,300
2014/07/29 2,565 2,599 2,559 2,590 295,500
2014/07/28 2,540 2,586 2,535 2,585 177,700
2014/07/25 2,562 2,574 2,531 2,569 245,500
2014/07/24 2,602 2,603 2,525 2,533 494,000
2014/07/23 2,685 2,695 2,618 2,628 240,100
2014/07/22 2,670 2,686 2,625 2,668 320,200
2014/07/18 2,633 2,677 2,602 2,659 317,500
2014/07/17 2,730 2,748 2,682 2,687 531,600
2014/07/16 2,775 2,808 2,716 2,720 552,200
2014/07/15 2,805 2,819 2,772 2,791 338,300
2014/07/14 2,785 2,792 2,756 2,781 169,200
2014/07/11 2,765 2,796 2,746 2,770 232,100
2014/07/10 2,795 2,845 2,789 2,796 702,900
2014/07/09 2,760 2,795 2,752 2,790 762,200
2014/07/08 2,756 2,769 2,742 2,762 456,500
2014/07/07 2,749 2,755 2,733 2,747 255,700
2014/07/04 2,800 2,813 2,726 2,731 248,700
2014/07/03 2,771 2,820 2,771 2,787 284,400
2014/07/02 2,785 2,804 2,765 2,771 274,200
2014/07/01 2,773 2,799 2,752 2,775 266,700
2014/06/30 2,721 2,765 2,684 2,756 271,900
2014/06/27 2,728 2,753 2,675 2,695 256,400
2014/06/26 2,778 2,785 2,719 2,738 208,500
2014/06/25 2,784 2,840 2,761 2,774 414,900
2014/06/24 2,756 2,799 2,738 2,759 207,300
2014/06/23 2,755 2,790 2,732 2,737 174,300
2014/06/20 2,675 2,817 2,666 2,784 841,200
2014/06/19 2,637 2,688 2,627 2,681 292,000
2014/06/18 2,613 2,639 2,577 2,628 406,000
2014/06/17 2,650 2,658 2,591 2,612 385,500
2014/06/16 2,639 2,640 2,522 2,552 182,900
2014/06/13 2,530 2,607 2,530 2,589 276,800
2014/06/12 2,629 2,629 2,524 2,552 406,200
2014/06/11 2,660 2,693 2,611 2,629 253,400
2014/06/10 2,647 2,675 2,609 2,645 215,200
2014/06/09 2,652 2,704 2,634 2,638 147,800
2014/06/06 2,698 2,707 2,644 2,650 221,000
2014/06/05 2,700 2,726 2,667 2,684 142,300
2014/06/04 2,651 2,712 2,601 2,710 219,900
2014/06/03 2,639 2,690 2,630 2,650 217,000
2014/06/02 2,556 2,607 2,521 2,602 227,200
2014/05/30 2,496 2,518 2,472 2,509 281,100
2014/05/29 2,525 2,539 2,486 2,493 264,700
2014/05/28 2,525 2,560 2,512 2,539 249,700
2014/05/27 2,564 2,564 2,500 2,505 196,600
2014/05/26 2,501 2,577 2,501 2,564 223,000
2014/05/23 2,488 2,498 2,437 2,468 219,700
2014/05/22 2,437 2,500 2,434 2,478 244,400
2014/05/21 2,409 2,450 2,400 2,432 230,300
2014/05/20 2,451 2,494 2,408 2,459 331,600
2014/05/19 2,587 2,609 2,484 2,493 329,300
2014/05/16 2,540 2,550 2,490 2,540 305,000
2014/05/15 2,553 2,588 2,506 2,545 245,800
2014/05/14 2,563 2,649 2,547 2,615 323,900
2014/05/13 2,500 2,600 2,500 2,558 361,900
2014/05/12 2,561 2,589 2,481 2,484 279,200
2014/05/09 2,474 2,566 2,468 2,542 458,900
2014/05/08 2,391 2,495 2,391 2,466 320,600
2014/05/07 2,411 2,466 2,346 2,441 588,000
2014/05/02 2,424 2,494 2,411 2,489 372,400
2014/05/01 2,337 2,427 2,320 2,424 502,800
2014/04/30 2,351 2,382 2,269 2,287 370,300
2014/04/28 2,415 2,438 2,268 2,326 535,800
2014/04/25 2,432 2,478 2,407 2,471 309,000
2014/04/24 2,473 2,520 2,401 2,432 462,400
2014/04/23 2,462 2,492 2,456 2,488 293,700
2014/04/22 2,447 2,529 2,438 2,450 276,400
2014/04/21 2,568 2,595 2,438 2,441 301,000
2014/04/18 2,485 2,520 2,439 2,518 253,600
2014/04/17 2,577 2,590 2,446 2,481 693,900
2014/04/16 2,422 2,454 2,417 2,454 626,700
2014/04/15 2,535 2,545 2,413 2,422 433,500
2014/04/14 2,568 2,613 2,524 2,530 190,700
2014/04/11 2,575 2,600 2,521 2,576 306,100
2014/04/10 2,643 2,752 2,600 2,607 436,100
2014/04/09 2,576 2,648 2,554 2,617 444,000
2014/04/08 2,603 2,625 2,568 2,577 311,300
2014/04/07 2,638 2,679 2,610 2,622 231,100
2014/04/04 2,767 2,795 2,675 2,689 375,700
2014/04/03 2,705 2,795 2,680 2,777 318,700
2014/04/02 2,680 2,715 2,628 2,687 337,800
2014/04/01 2,700 2,729 2,644 2,688 271,400
2014/03/31 2,688 2,753 2,635 2,723 474,500
2014/03/28 2,540 2,630 2,527 2,622 340,400
2014/03/27 2,536 2,560 2,509 2,543 351,700
2014/03/26 2,597 2,699 2,531 2,562 579,200
2014/03/25 2,789 2,930 2,595 2,622 1,443,600
2014/03/24 2,678 2,864 2,632 2,806 777,900
2014/03/20 2,620 2,666 2,590 2,658 800,100
2014/03/19 2,579 2,645 2,570 2,611 567,800
2014/03/18 2,490 2,564 2,469 2,546 584,600
2014/03/17 2,348 2,441 2,339 2,414 232,000
2014/03/14 2,400 2,416 2,336 2,353 371,000
2014/03/13 2,431 2,445 2,400 2,408 226,700
2014/03/12 2,438 2,507 2,400 2,470 529,800
2014/03/11 2,375 2,449 2,375 2,444 171,700
2014/03/10 2,380 2,400 2,370 2,393 218,200
2014/03/07 2,395 2,420 2,342 2,378 158,100
2014/03/06 2,322 2,372 2,321 2,350 218,600
2014/03/05 2,278 2,373 2,278 2,332 223,900
2014/03/04 2,258 2,285 2,242 2,266 144,100
2014/03/03 2,285 2,350 2,235 2,297 254,000
2014/02/28 2,354 2,385 2,274 2,306 193,000
2014/02/27 2,348 2,406 2,348 2,368 340,200
2014/02/26 2,348 2,450 2,300 2,341 406,300
2014/02/26 1 -> 2.00 分割
2014/02/25 4,540 4,630 4,525 4,595 196,900
2014/02/24 4,310 4,475 4,270 4,470 260,100
2014/02/21 4,230 4,295 4,210 4,275 91,400
2014/02/20 4,330 4,365 4,195 4,210 174,200
2014/02/19 4,445 4,465 4,360 4,375 100,400
2014/02/18 4,425 4,500 4,340 4,485 188,500
2014/02/17 4,350 4,430 4,310 4,380 188,500
2014/02/14 4,390 4,420 4,240 4,280 149,400
2014/02/13 4,425 4,465 4,335 4,390 181,100
2014/02/12 4,420 4,485 4,380 4,400 304,000
2014/02/10 4,100 4,345 3,810 4,300 1,469,500
2014/02/07 4,560 4,605 4,155 4,215 706,700
2014/02/06 4,560 4,650 4,360 4,510 674,000
2014/02/05 4,640 4,940 4,570 4,910 299,500
2014/02/04 4,345 4,795 4,345 4,570 348,400
2014/02/03 4,785 4,795 4,600 4,620 120,800
2014/01/31 4,965 4,995 4,750 4,840 143,600
2014/01/30 4,930 5,060 4,870 4,915 272,300
2014/01/29 5,110 5,220 4,985 5,080 247,200
2014/01/28 4,950 5,190 4,900 5,040 389,200
2014/01/27 4,875 4,920 4,840 4,880 383,500
2014/01/24 4,705 5,050 4,655 4,960 538,800
2014/01/23 4,670 4,765 4,635 4,745 229,000
2014/01/22 4,600 4,665 4,530 4,620 119,700
2014/01/21 4,550 4,625 4,515 4,590 153,500
2014/01/20 4,435 4,440 4,375 4,410 59,300
2014/01/17 4,405 4,415 4,340 4,395 105,600
2014/01/16 4,480 4,525 4,445 4,450 74,400
2014/01/15 4,430 4,485 4,370 4,420 109,000
2014/01/14 4,500 4,500 4,380 4,410 134,300
2014/01/10 4,555 4,590 4,520 4,585 104,200
2014/01/09 4,570 4,630 4,555 4,580 125,600
2014/01/08 4,600 4,645 4,515 4,555 96,300
2014/01/07 4,645 4,645 4,540 4,565 136,100
2014/01/06 4,605 4,745 4,565 4,690 166,000

このページの先頭へ