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 |
|---|---|---|---|---|---|
| 2026/05/26 | 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 |