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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 5,790 | 5,806 | 5,760 | 5,797 | 121,000 |
| 2024/08/15 | 5,676 | 5,765 | 5,666 | 5,714 | 120,600 |
| 2024/08/14 | 5,650 | 5,719 | 5,634 | 5,671 | 126,800 |
| 2024/08/13 | 5,612 | 5,660 | 5,585 | 5,645 | 164,800 |
| 2024/08/09 | 5,656 | 5,678 | 5,534 | 5,618 | 250,300 |
| 2024/08/08 | 5,466 | 5,675 | 5,438 | 5,596 | 262,400 |
| 2024/08/07 | 5,650 | 5,651 | 5,429 | 5,467 | 426,000 |
| 2024/08/06 | 5,545 | 5,792 | 5,536 | 5,657 | 235,700 |
| 2024/08/05 | 5,534 | 5,601 | 5,225 | 5,225 | 396,500 |
| 2024/08/02 | 5,773 | 5,808 | 5,724 | 5,734 | 243,600 |
| 2024/08/01 | 6,155 | 6,155 | 5,902 | 5,932 | 324,400 |
| 2024/07/31 | 6,160 | 6,244 | 6,113 | 6,229 | 204,500 |
| 2024/07/30 | 6,117 | 6,170 | 6,102 | 6,141 | 152,200 |
| 2024/07/29 | 6,035 | 6,118 | 6,005 | 6,087 | 114,400 |
| 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 |