あんしん保証(7183)の株価時系列情報
あんしん保証(7183)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 | 166 | 167 | 164 | 165 | 31,800 |
| 2025/06/12 | 165 | 168 | 164 | 166 | 79,500 |
| 2025/06/11 | 165 | 166 | 164 | 165 | 24,900 |
| 2025/06/10 | 165 | 165 | 163 | 164 | 20,600 |
| 2025/06/09 | 163 | 164 | 162 | 164 | 34,100 |
| 2025/06/06 | 163 | 164 | 162 | 162 | 90,300 |
| 2025/06/05 | 163 | 167 | 163 | 164 | 45,500 |
| 2025/06/04 | 164 | 164 | 162 | 163 | 89,900 |
| 2025/06/03 | 164 | 165 | 163 | 165 | 51,900 |
| 2025/06/02 | 165 | 169 | 163 | 164 | 139,800 |
| 2025/05/30 | 173 | 175 | 164 | 167 | 667,500 |
| 2025/05/29 | 213 | 213 | 169 | 170 | 11,132,200 |
| 2025/05/28 | 160 | 164 | 160 | 163 | 15,200 |
| 2025/05/27 | 161 | 161 | 159 | 159 | 10,200 |
| 2025/05/26 | 160 | 167 | 159 | 160 | 94,600 |
| 2025/05/23 | 159 | 163 | 159 | 160 | 34,700 |
| 2025/05/22 | 157 | 160 | 157 | 158 | 8,200 |
| 2025/05/21 | 159 | 162 | 156 | 157 | 25,100 |
| 2025/05/20 | 161 | 161 | 158 | 159 | 14,500 |
| 2025/05/19 | 159 | 160 | 159 | 160 | 3,400 |
| 2025/05/16 | 161 | 162 | 159 | 159 | 15,900 |
| 2025/05/15 | 163 | 163 | 160 | 160 | 12,600 |
| 2025/05/14 | 159 | 164 | 158 | 162 | 67,500 |
| 2025/05/13 | 159 | 160 | 158 | 159 | 7,500 |
| 2025/05/12 | 158 | 161 | 158 | 158 | 20,000 |
| 2025/05/09 | 163 | 169 | 155 | 159 | 285,100 |
| 2025/05/08 | 161 | 162 | 159 | 162 | 16,300 |
| 2025/05/07 | 161 | 161 | 159 | 161 | 15,000 |
| 2025/05/02 | 160 | 161 | 158 | 158 | 22,100 |
| 2025/05/01 | 160 | 160 | 159 | 160 | 2,700 |
| 2025/04/30 | 158 | 160 | 157 | 159 | 14,100 |
| 2025/04/28 | 159 | 161 | 158 | 158 | 16,100 |
| 2025/04/25 | 160 | 160 | 158 | 160 | 29,100 |
| 2025/04/24 | 157 | 159 | 156 | 158 | 26,700 |
| 2025/04/23 | 156 | 159 | 153 | 158 | 460,800 |
| 2025/04/22 | 153 | 156 | 153 | 156 | 18,200 |
| 2025/04/21 | 153 | 160 | 149 | 154 | 755,300 |
| 2025/04/18 | 153 | 159 | 149 | 152 | 285,300 |
| 2025/04/17 | 153 | 155 | 151 | 151 | 9,300 |
| 2025/04/16 | 152 | 159 | 151 | 152 | 75,600 |
| 2025/04/15 | 152 | 153 | 151 | 151 | 9,700 |
| 2025/04/14 | 147 | 155 | 146 | 151 | 74,100 |
| 2025/04/11 | 145 | 147 | 142 | 147 | 15,600 |
| 2025/04/10 | 145 | 149 | 143 | 146 | 55,400 |
| 2025/04/09 | 140 | 144 | 139 | 142 | 66,100 |
| 2025/04/08 | 136 | 144 | 136 | 144 | 34,500 |
| 2025/04/07 | 137 | 139 | 130 | 131 | 153,400 |
| 2025/04/04 | 148 | 148 | 142 | 145 | 65,000 |
| 2025/04/03 | 151 | 156 | 148 | 149 | 123,600 |
| 2025/04/02 | 153 | 155 | 152 | 153 | 28,900 |
| 2025/04/01 | 150 | 154 | 150 | 151 | 42,200 |
| 2025/03/31 | 154 | 162 | 150 | 151 | 226,500 |
| 2025/03/28 | 155 | 156 | 151 | 151 | 56,600 |
| 2025/03/27 | 160 | 163 | 157 | 157 | 219,700 |
| 2025/03/26 | 151 | 183 | 151 | 165 | 4,546,600 |
| 2025/03/25 | 153 | 153 | 148 | 152 | 56,300 |
| 2025/03/24 | 152 | 153 | 151 | 152 | 20,600 |
| 2025/03/21 | 151 | 152 | 150 | 150 | 30,200 |
| 2025/03/19 | 149 | 151 | 149 | 151 | 15,500 |
| 2025/03/18 | 150 | 150 | 148 | 149 | 7,300 |
| 2025/03/17 | 150 | 150 | 149 | 150 | 11,200 |
| 2025/03/14 | 148 | 149 | 148 | 149 | 27,800 |
| 2025/03/13 | 148 | 148 | 146 | 148 | 10,400 |
| 2025/03/12 | 147 | 148 | 147 | 148 | 2,900 |
| 2025/03/11 | 147 | 148 | 146 | 147 | 5,800 |
| 2025/03/10 | 149 | 149 | 146 | 148 | 38,000 |
| 2025/03/07 | 148 | 149 | 148 | 148 | 11,400 |
| 2025/03/06 | 148 | 149 | 148 | 149 | 3,200 |
| 2025/03/05 | 148 | 150 | 145 | 148 | 63,300 |
| 2025/03/04 | 149 | 150 | 148 | 149 | 12,300 |
| 2025/03/03 | 149 | 149 | 147 | 149 | 27,800 |
| 2025/02/28 | 147 | 148 | 145 | 148 | 33,900 |
| 2025/02/27 | 147 | 148 | 146 | 147 | 9,900 |
| 2025/02/26 | 146 | 147 | 145 | 146 | 8,300 |
| 2025/02/25 | 146 | 147 | 146 | 146 | 13,800 |
| 2025/02/21 | 146 | 148 | 146 | 146 | 7,600 |
| 2025/02/20 | 147 | 147 | 146 | 146 | 8,500 |
| 2025/02/19 | 148 | 149 | 146 | 146 | 42,900 |
| 2025/02/18 | 148 | 149 | 147 | 147 | 24,600 |
| 2025/02/17 | 146 | 148 | 146 | 148 | 28,900 |
| 2025/02/14 | 147 | 147 | 145 | 145 | 11,200 |
| 2025/02/13 | 147 | 149 | 146 | 146 | 41,100 |
| 2025/02/12 | 150 | 150 | 146 | 147 | 43,700 |
| 2025/02/10 | 153 | 164 | 141 | 147 | 618,500 |
| 2025/02/07 | 152 | 152 | 150 | 150 | 11,500 |
| 2025/02/06 | 150 | 152 | 150 | 152 | 22,900 |
| 2025/02/05 | 148 | 151 | 148 | 149 | 26,800 |
| 2025/02/04 | 149 | 149 | 147 | 147 | 35,100 |
| 2025/02/03 | 148 | 149 | 147 | 147 | 17,400 |
| 2025/01/31 | 147 | 148 | 147 | 147 | 44,200 |
| 2025/01/30 | 149 | 152 | 145 | 145 | 173,300 |
| 2025/01/29 | 150 | 151 | 150 | 150 | 16,300 |
| 2025/01/28 | 150 | 151 | 148 | 150 | 30,000 |
| 2025/01/27 | 150 | 153 | 150 | 151 | 47,100 |
| 2025/01/24 | 150 | 150 | 148 | 148 | 8,700 |
| 2025/01/23 | 149 | 150 | 147 | 149 | 11,100 |
| 2025/01/22 | 147 | 149 | 147 | 148 | 8,800 |
| 2025/01/21 | 148 | 150 | 146 | 146 | 24,800 |
| 2025/01/20 | 147 | 149 | 146 | 147 | 27,600 |
| 2025/01/17 | 146 | 148 | 145 | 147 | 27,600 |
| 2025/01/16 | 149 | 149 | 146 | 146 | 32,100 |
| 2025/01/15 | 151 | 151 | 148 | 148 | 31,300 |
| 2025/01/14 | 151 | 152 | 149 | 150 | 14,300 |
| 2025/01/10 | 148 | 151 | 148 | 151 | 12,000 |
| 2025/01/09 | 149 | 150 | 148 | 148 | 15,100 |
| 2025/01/08 | 150 | 151 | 148 | 149 | 26,600 |
| 2025/01/07 | 152 | 153 | 150 | 150 | 13,400 |
| 2025/01/06 | 154 | 154 | 150 | 151 | 31,700 |
| 2024/12/30 | 150 | 153 | 150 | 153 | 37,900 |
| 2024/12/27 | 148 | 150 | 147 | 150 | 44,900 |
| 2024/12/26 | 145 | 150 | 145 | 147 | 176,500 |
| 2024/12/25 | 146 | 148 | 144 | 145 | 64,800 |
| 2024/12/24 | 145 | 148 | 144 | 146 | 154,400 |
| 2024/12/23 | 154 | 186 | 145 | 146 | 1,667,600 |
| 2024/12/20 | 154 | 155 | 152 | 153 | 22,700 |
| 2024/12/19 | 152 | 153 | 151 | 151 | 31,300 |
| 2024/12/18 | 151 | 153 | 151 | 153 | 34,500 |
| 2024/12/17 | 154 | 155 | 148 | 151 | 78,500 |
| 2024/12/16 | 157 | 161 | 154 | 154 | 47,700 |
| 2024/12/13 | 157 | 159 | 156 | 157 | 45,500 |
| 2024/12/12 | 158 | 159 | 157 | 157 | 12,600 |
| 2024/12/11 | 161 | 162 | 155 | 159 | 88,800 |
| 2024/12/10 | 163 | 164 | 160 | 161 | 30,100 |
| 2024/12/09 | 161 | 162 | 160 | 162 | 9,700 |
| 2024/12/06 | 160 | 162 | 159 | 162 | 12,200 |
| 2024/12/05 | 159 | 160 | 158 | 160 | 43,100 |
| 2024/12/04 | 159 | 162 | 159 | 161 | 29,500 |
| 2024/12/03 | 157 | 161 | 156 | 161 | 27,700 |
| 2024/12/02 | 156 | 157 | 155 | 156 | 27,800 |
| 2024/11/29 | 160 | 160 | 156 | 156 | 46,800 |
| 2024/11/28 | 162 | 164 | 160 | 160 | 17,600 |
| 2024/11/27 | 166 | 166 | 161 | 162 | 19,700 |
| 2024/11/26 | 166 | 166 | 164 | 165 | 18,300 |
| 2024/11/25 | 167 | 168 | 165 | 167 | 12,600 |
| 2024/11/22 | 165 | 166 | 164 | 166 | 6,700 |
| 2024/11/21 | 165 | 165 | 164 | 165 | 11,800 |
| 2024/11/20 | 165 | 166 | 165 | 165 | 1,700 |
| 2024/11/19 | 165 | 166 | 164 | 166 | 12,300 |
| 2024/11/18 | 165 | 166 | 165 | 166 | 23,500 |
| 2024/11/15 | 169 | 169 | 165 | 165 | 8,500 |
| 2024/11/14 | 166 | 167 | 166 | 166 | 7,900 |
| 2024/11/13 | 167 | 168 | 166 | 166 | 16,400 |
| 2024/11/12 | 173 | 178 | 165 | 166 | 67,000 |
| 2024/11/11 | 172 | 175 | 172 | 175 | 10,800 |
| 2024/11/08 | 171 | 173 | 171 | 173 | 5,700 |
| 2024/11/07 | 170 | 171 | 170 | 171 | 6,700 |
| 2024/11/06 | 170 | 171 | 170 | 170 | 5,500 |
| 2024/11/05 | 170 | 170 | 168 | 170 | 9,100 |
| 2024/11/01 | 166 | 171 | 164 | 169 | 34,100 |
| 2024/10/31 | 166 | 167 | 163 | 166 | 36,700 |
| 2024/10/30 | 169 | 169 | 165 | 165 | 97,100 |
| 2024/10/29 | 168 | 170 | 168 | 170 | 5,700 |
| 2024/10/28 | 167 | 170 | 167 | 170 | 12,700 |
| 2024/10/25 | 175 | 175 | 167 | 168 | 38,100 |
| 2024/10/24 | 174 | 174 | 172 | 174 | 10,500 |
| 2024/10/23 | 178 | 178 | 175 | 175 | 13,800 |
| 2024/10/22 | 179 | 179 | 178 | 178 | 16,100 |
| 2024/10/21 | 179 | 180 | 179 | 180 | 7,200 |
| 2024/10/18 | 180 | 181 | 178 | 181 | 12,800 |
| 2024/10/17 | 179 | 181 | 179 | 181 | 6,600 |
| 2024/10/16 | 181 | 181 | 177 | 181 | 40,000 |
| 2024/10/15 | 180 | 183 | 179 | 183 | 5,800 |
| 2024/10/11 | 180 | 181 | 179 | 181 | 6,400 |
| 2024/10/10 | 180 | 181 | 179 | 181 | 43,800 |
| 2024/10/09 | 181 | 181 | 179 | 181 | 11,400 |
| 2024/10/08 | 181 | 181 | 180 | 181 | 11,800 |
| 2024/10/07 | 183 | 183 | 181 | 181 | 10,400 |
| 2024/10/04 | 182 | 183 | 181 | 182 | 6,200 |
| 2024/10/03 | 181 | 182 | 180 | 180 | 6,500 |
| 2024/10/02 | 183 | 183 | 180 | 180 | 12,900 |
| 2024/10/01 | 183 | 184 | 181 | 184 | 13,000 |
| 2024/09/30 | 181 | 183 | 177 | 183 | 37,200 |
| 2024/09/27 | 185 | 185 | 182 | 185 | 14,400 |
| 2024/09/26 | 182 | 185 | 181 | 185 | 11,800 |
| 2024/09/25 | 183 | 184 | 181 | 184 | 15,800 |
| 2024/09/24 | 183 | 185 | 182 | 184 | 16,400 |
| 2024/09/20 | 183 | 183 | 181 | 183 | 8,300 |
| 2024/09/19 | 178 | 182 | 176 | 181 | 15,500 |
| 2024/09/18 | 181 | 181 | 177 | 179 | 10,100 |
| 2024/09/17 | 182 | 182 | 178 | 181 | 15,400 |
| 2024/09/13 | 183 | 183 | 181 | 182 | 9,900 |
| 2024/09/12 | 183 | 185 | 182 | 182 | 13,400 |
| 2024/09/11 | 186 | 186 | 180 | 183 | 27,700 |
| 2024/09/10 | 185 | 186 | 185 | 186 | 2,900 |
| 2024/09/09 | 182 | 187 | 181 | 187 | 31,600 |
| 2024/09/06 | 188 | 188 | 183 | 186 | 35,400 |
| 2024/09/05 | 185 | 189 | 183 | 186 | 39,000 |
| 2024/09/04 | 192 | 192 | 185 | 190 | 36,500 |
| 2024/09/03 | 195 | 197 | 191 | 197 | 18,700 |
| 2024/09/02 | 195 | 197 | 191 | 197 | 23,800 |
| 2024/08/30 | 191 | 198 | 190 | 198 | 17,400 |
| 2024/08/29 | 189 | 194 | 188 | 194 | 14,300 |
| 2024/08/28 | 189 | 190 | 187 | 189 | 9,600 |
| 2024/08/27 | 185 | 190 | 185 | 190 | 13,900 |
| 2024/08/26 | 187 | 188 | 184 | 188 | 9,000 |
| 2024/08/23 | 189 | 189 | 186 | 187 | 12,300 |
| 2024/08/22 | 185 | 189 | 184 | 189 | 10,000 |
| 2024/08/21 | 183 | 186 | 183 | 186 | 10,400 |
| 2024/08/20 | 183 | 188 | 181 | 188 | 24,800 |
| 2024/08/19 | 179 | 186 | 177 | 181 | 100,800 |