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 |
---|---|---|---|---|---|
2018/12/28 | 205 | 211 | 202 | 211 | 66,700 |
2018/12/27 | 212 | 216 | 207 | 211 | 68,300 |
2018/12/26 | 198 | 218 | 195 | 204 | 88,100 |
2018/12/25 | 185 | 195 | 185 | 193 | 145,200 |
2018/12/21 | 217 | 217 | 188 | 210 | 335,700 |
2018/12/20 | 231 | 235 | 215 | 216 | 156,400 |
2018/12/19 | 240 | 249 | 230 | 234 | 97,800 |
2018/12/18 | 256 | 256 | 240 | 242 | 104,800 |
2018/12/17 | 269 | 269 | 257 | 261 | 55,200 |
2018/12/14 | 266 | 281 | 258 | 270 | 208,500 |
2018/12/13 | 252 | 261 | 250 | 258 | 49,100 |
2018/12/12 | 245 | 252 | 243 | 251 | 63,000 |
2018/12/11 | 256 | 256 | 244 | 246 | 74,400 |
2018/12/10 | 265 | 265 | 248 | 253 | 102,200 |
2018/12/07 | 278 | 278 | 264 | 264 | 61,800 |
2018/12/06 | 279 | 279 | 266 | 266 | 119,900 |
2018/12/05 | 282 | 285 | 278 | 279 | 83,600 |
2018/12/04 | 291 | 291 | 285 | 285 | 33,200 |
2018/12/03 | 292 | 292 | 288 | 289 | 17,300 |
2018/11/30 | 287 | 289 | 285 | 289 | 12,700 |
2018/11/29 | 291 | 291 | 285 | 285 | 32,200 |
2018/11/28 | 287 | 289 | 285 | 287 | 32,800 |
2018/11/27 | 287 | 290 | 286 | 288 | 18,500 |
2018/11/26 | 293 | 293 | 282 | 288 | 55,500 |
2018/11/22 | 290 | 297 | 286 | 294 | 66,300 |
2018/11/21 | 278 | 289 | 277 | 288 | 64,200 |
2018/11/20 | 286 | 290 | 281 | 282 | 106,400 |
2018/11/19 | 291 | 295 | 289 | 294 | 35,100 |
2018/11/16 | 294 | 298 | 290 | 293 | 48,700 |
2018/11/15 | 285 | 296 | 285 | 296 | 63,400 |
2018/11/14 | 281 | 291 | 280 | 290 | 122,200 |
2018/11/13 | 275 | 280 | 274 | 277 | 58,100 |
2018/11/12 | 280 | 285 | 270 | 285 | 219,200 |
2018/11/09 | 300 | 300 | 291 | 294 | 115,200 |
2018/11/08 | 301 | 305 | 298 | 298 | 44,600 |
2018/11/07 | 292 | 303 | 292 | 297 | 42,900 |
2018/11/06 | 298 | 299 | 290 | 293 | 36,400 |
2018/11/05 | 299 | 302 | 292 | 296 | 48,200 |
2018/11/02 | 291 | 302 | 291 | 299 | 17,500 |
2018/11/01 | 294 | 294 | 284 | 291 | 33,200 |
2018/10/31 | 286 | 293 | 280 | 290 | 59,700 |
2018/10/30 | 273 | 289 | 264 | 286 | 102,300 |
2018/10/29 | 297 | 299 | 285 | 285 | 71,900 |
2018/10/26 | 300 | 302 | 291 | 298 | 51,100 |
2018/10/25 | 300 | 310 | 295 | 295 | 134,000 |
2018/10/24 | 297 | 313 | 297 | 313 | 73,700 |
2018/10/23 | 299 | 303 | 295 | 300 | 42,400 |
2018/10/22 | 291 | 305 | 291 | 299 | 56,800 |
2018/10/19 | 289 | 290 | 287 | 290 | 17,100 |
2018/10/18 | 294 | 298 | 288 | 292 | 42,000 |
2018/10/17 | 295 | 299 | 293 | 294 | 17,000 |
2018/10/16 | 292 | 295 | 289 | 294 | 13,000 |
2018/10/15 | 300 | 300 | 290 | 291 | 19,300 |
2018/10/12 | 288 | 301 | 285 | 300 | 22,800 |
2018/10/11 | 285 | 292 | 283 | 291 | 56,200 |
2018/10/10 | 298 | 305 | 291 | 300 | 34,400 |
2018/10/09 | 298 | 304 | 281 | 298 | 55,300 |
2018/10/05 | 314 | 314 | 306 | 306 | 22,400 |
2018/10/04 | 309 | 315 | 307 | 315 | 28,500 |
2018/10/03 | 312 | 314 | 308 | 310 | 39,100 |
2018/10/02 | 317 | 320 | 311 | 313 | 69,800 |
2018/10/01 | 330 | 330 | 316 | 319 | 43,200 |
2018/09/28 | 317 | 330 | 315 | 323 | 36,200 |
2018/09/27 | 319 | 323 | 311 | 315 | 52,900 |
2018/09/26 | 322 | 322 | 317 | 318 | 26,600 |
2018/09/25 | 322 | 322 | 317 | 320 | 32,300 |
2018/09/21 | 316 | 322 | 315 | 317 | 27,600 |
2018/09/20 | 316 | 317 | 313 | 314 | 18,600 |
2018/09/19 | 315 | 317 | 310 | 315 | 28,400 |
2018/09/18 | 303 | 312 | 303 | 309 | 39,000 |
2018/09/14 | 316 | 320 | 302 | 304 | 98,300 |
2018/09/13 | 319 | 327 | 312 | 317 | 40,400 |
2018/09/12 | 313 | 315 | 304 | 315 | 58,900 |
2018/09/11 | 324 | 324 | 312 | 312 | 61,400 |
2018/09/10 | 316 | 328 | 315 | 320 | 57,500 |
2018/09/07 | 322 | 323 | 312 | 318 | 48,800 |
2018/09/06 | 328 | 332 | 318 | 324 | 49,500 |
2018/09/05 | 338 | 338 | 328 | 329 | 23,900 |
2018/09/04 | 335 | 339 | 330 | 335 | 34,400 |
2018/09/03 | 349 | 356 | 334 | 335 | 55,300 |
2018/08/31 | 345 | 347 | 337 | 347 | 64,800 |
2018/08/30 | 359 | 361 | 347 | 351 | 78,300 |
2018/08/29 | 337 | 358 | 321 | 357 | 149,400 |
2018/08/28 | 349 | 353 | 337 | 339 | 89,800 |
2018/08/27 | 326 | 346 | 325 | 345 | 129,900 |
2018/08/24 | 324 | 328 | 321 | 326 | 69,000 |
2018/08/23 | 320 | 323 | 318 | 318 | 31,200 |
2018/08/22 | 316 | 325 | 315 | 324 | 76,000 |
2018/08/21 | 304 | 316 | 300 | 316 | 57,600 |
2018/08/20 | 307 | 309 | 301 | 308 | 39,300 |
2018/08/17 | 299 | 313 | 299 | 303 | 85,100 |
2018/08/16 | 309 | 309 | 293 | 300 | 103,500 |
2018/08/15 | 310 | 314 | 308 | 311 | 58,000 |
2018/08/14 | 323 | 325 | 312 | 316 | 154,200 |
2018/08/13 | 313 | 328 | 311 | 323 | 357,000 |
2018/08/10 | 302 | 332 | 297 | 328 | 1,330,100 |
2018/08/09 | 279 | 281 | 278 | 279 | 19,400 |
2018/08/08 | 280 | 281 | 277 | 277 | 17,600 |
2018/08/07 | 282 | 282 | 278 | 278 | 10,400 |
2018/08/06 | 280 | 282 | 278 | 281 | 29,800 |
2018/08/03 | 284 | 284 | 281 | 281 | 19,100 |
2018/08/02 | 285 | 287 | 283 | 284 | 13,600 |
2018/08/01 | 287 | 287 | 284 | 285 | 12,600 |
2018/07/31 | 286 | 287 | 284 | 285 | 23,500 |
2018/07/30 | 292 | 293 | 287 | 287 | 13,400 |
2018/07/27 | 292 | 293 | 287 | 288 | 21,200 |
2018/07/26 | 293 | 299 | 290 | 294 | 42,300 |
2018/07/25 | 289 | 298 | 286 | 295 | 57,900 |
2018/07/24 | 283 | 287 | 283 | 284 | 17,700 |
2018/07/23 | 288 | 288 | 283 | 284 | 10,600 |
2018/07/20 | 284 | 289 | 281 | 287 | 36,600 |
2018/07/19 | 288 | 289 | 284 | 284 | 32,100 |
2018/07/18 | 288 | 288 | 284 | 285 | 10,800 |
2018/07/17 | 290 | 290 | 284 | 288 | 23,500 |
2018/07/13 | 287 | 287 | 280 | 284 | 49,000 |
2018/07/12 | 289 | 292 | 280 | 286 | 239,200 |
2018/07/11 | 298 | 304 | 292 | 297 | 44,400 |
2018/07/10 | 295 | 302 | 295 | 299 | 30,100 |
2018/07/09 | 286 | 295 | 286 | 294 | 29,700 |
2018/07/06 | 289 | 293 | 288 | 292 | 19,000 |
2018/07/05 | 286 | 292 | 285 | 289 | 29,300 |
2018/07/04 | 290 | 292 | 287 | 288 | 17,400 |
2018/07/03 | 296 | 296 | 288 | 292 | 29,100 |
2018/07/02 | 301 | 301 | 291 | 294 | 28,800 |
2018/06/29 | 293 | 298 | 290 | 297 | 27,800 |
2018/06/28 | 295 | 298 | 292 | 292 | 27,100 |
2018/06/27 | 296 | 300 | 292 | 299 | 20,900 |
2018/06/26 | 298 | 303 | 291 | 300 | 46,800 |
2018/06/25 | 304 | 305 | 296 | 299 | 32,900 |
2018/06/22 | 302 | 310 | 300 | 301 | 36,800 |
2018/06/21 | 304 | 315 | 302 | 310 | 67,900 |
2018/06/20 | 297 | 304 | 291 | 304 | 27,200 |
2018/06/19 | 301 | 301 | 291 | 297 | 38,500 |
2018/06/18 | 304 | 304 | 295 | 299 | 34,900 |
2018/06/15 | 307 | 308 | 301 | 304 | 22,200 |
2018/06/14 | 305 | 310 | 301 | 306 | 40,400 |
2018/06/13 | 302 | 307 | 299 | 307 | 39,900 |
2018/06/12 | 306 | 307 | 302 | 304 | 24,700 |
2018/06/11 | 303 | 307 | 299 | 306 | 33,800 |
2018/06/08 | 300 | 308 | 297 | 306 | 107,900 |
2018/06/07 | 297 | 297 | 292 | 294 | 32,500 |
2018/06/06 | 290 | 298 | 288 | 297 | 57,400 |
2018/06/05 | 280 | 294 | 279 | 290 | 77,100 |
2018/06/04 | 280 | 280 | 275 | 278 | 73,300 |
2018/06/01 | 278 | 279 | 274 | 275 | 57,800 |
2018/05/31 | 282 | 283 | 276 | 278 | 50,500 |
2018/05/30 | 280 | 282 | 275 | 279 | 85,800 |
2018/05/29 | 293 | 295 | 281 | 284 | 111,700 |
2018/05/28 | 303 | 309 | 292 | 293 | 77,200 |
2018/05/25 | 312 | 312 | 303 | 303 | 27,800 |
2018/05/24 | 326 | 327 | 303 | 310 | 87,100 |
2018/05/23 | 329 | 329 | 322 | 323 | 35,800 |
2018/05/22 | 325 | 330 | 325 | 328 | 45,800 |
2018/05/21 | 319 | 325 | 319 | 325 | 42,300 |
2018/05/18 | 315 | 318 | 314 | 317 | 30,300 |
2018/05/17 | 313 | 316 | 310 | 315 | 47,500 |
2018/05/16 | 318 | 318 | 310 | 310 | 36,300 |
2018/05/15 | 318 | 318 | 308 | 311 | 49,400 |
2018/05/14 | 304 | 315 | 301 | 314 | 65,000 |
2018/05/11 | 316 | 319 | 300 | 300 | 91,000 |
2018/05/10 | 304 | 321 | 303 | 316 | 117,600 |
2018/05/09 | 303 | 308 | 300 | 303 | 54,300 |
2018/05/08 | 293 | 303 | 291 | 303 | 92,300 |
2018/05/07 | 298 | 298 | 288 | 290 | 104,800 |
2018/05/02 | 287 | 299 | 284 | 296 | 109,600 |
2018/05/01 | 289 | 293 | 287 | 288 | 54,900 |
2018/04/27 | 286 | 290 | 285 | 286 | 29,100 |
2018/04/26 | 288 | 290 | 282 | 285 | 60,100 |
2018/04/25 | 291 | 292 | 285 | 290 | 56,200 |
2018/04/24 | 286 | 293 | 280 | 292 | 80,600 |
2018/04/23 | 284 | 288 | 284 | 284 | 49,300 |
2018/04/20 | 289 | 295 | 285 | 288 | 94,900 |
2018/04/19 | 280 | 293 | 280 | 289 | 116,500 |
2018/04/18 | 280 | 282 | 279 | 280 | 148,400 |
2018/04/17 | 278 | 280 | 277 | 280 | 87,600 |
2018/04/16 | 279 | 285 | 277 | 279 | 212,100 |
2018/04/13 | 287 | 290 | 279 | 279 | 295,100 |
2018/04/12 | 300 | 300 | 297 | 299 | 8,600 |
2018/04/11 | 298 | 300 | 298 | 298 | 9,200 |
2018/04/10 | 300 | 300 | 298 | 299 | 18,700 |
2018/04/09 | 300 | 300 | 298 | 300 | 50,500 |
2018/04/06 | 308 | 308 | 305 | 305 | 12,400 |
2018/04/05 | 306 | 309 | 305 | 308 | 27,800 |
2018/04/04 | 309 | 309 | 304 | 306 | 22,400 |
2018/04/03 | 307 | 310 | 305 | 309 | 32,800 |
2018/04/02 | 310 | 311 | 307 | 310 | 176,900 |
2018/03/30 | 326 | 332 | 325 | 328 | 13,200 |
2018/03/29 | 329 | 330 | 321 | 326 | 13,400 |
2018/03/28 | 326 | 326 | 320 | 321 | 13,900 |
2018/03/27 | 322 | 326 | 320 | 326 | 28,700 |
2018/03/26 | 316 | 323 | 312 | 321 | 30,400 |
2018/03/23 | 331 | 332 | 317 | 328 | 40,600 |
2018/03/22 | 340 | 340 | 331 | 333 | 31,600 |
2018/03/20 | 336 | 340 | 336 | 337 | 6,500 |
2018/03/19 | 337 | 341 | 337 | 339 | 10,400 |
2018/03/16 | 344 | 344 | 339 | 340 | 13,400 |
2018/03/15 | 343 | 347 | 343 | 344 | 6,300 |
2018/03/14 | 345 | 347 | 341 | 345 | 13,500 |
2018/03/13 | 348 | 348 | 333 | 342 | 37,700 |
2018/03/12 | 348 | 350 | 343 | 344 | 14,400 |
2018/03/09 | 360 | 360 | 346 | 347 | 25,900 |
2018/03/08 | 344 | 346 | 340 | 344 | 9,100 |
2018/03/07 | 345 | 345 | 341 | 342 | 5,800 |
2018/03/06 | 340 | 347 | 340 | 344 | 9,400 |
2018/03/05 | 356 | 357 | 335 | 340 | 32,800 |
2018/03/02 | 358 | 360 | 352 | 356 | 16,800 |
2018/03/01 | 372 | 372 | 360 | 364 | 25,900 |
2018/02/28 | 363 | 374 | 358 | 374 | 46,600 |
2018/02/27 | 377 | 377 | 366 | 368 | 22,600 |
2018/02/26 | 377 | 377 | 371 | 372 | 6,000 |
2018/02/23 | 374 | 376 | 368 | 373 | 22,500 |
2018/02/22 | 372 | 372 | 367 | 368 | 23,700 |
2018/02/21 | 368 | 373 | 365 | 372 | 32,500 |
2018/02/20 | 358 | 369 | 352 | 368 | 36,000 |
2018/02/19 | 344 | 357 | 344 | 357 | 29,800 |
2018/02/16 | 337 | 344 | 337 | 342 | 30,500 |
2018/02/15 | 319 | 356 | 311 | 345 | 81,200 |
2018/02/14 | 372 | 374 | 357 | 359 | 48,400 |
2018/02/13 | 384 | 387 | 372 | 372 | 35,900 |
2018/02/09 | 374 | 382 | 372 | 381 | 41,200 |
2018/02/08 | 386 | 395 | 386 | 393 | 26,200 |
2018/02/07 | 410 | 410 | 383 | 383 | 55,700 |
2018/02/06 | 407 | 407 | 378 | 389 | 179,100 |
2018/02/05 | 427 | 430 | 423 | 424 | 51,000 |
2018/02/02 | 445 | 445 | 432 | 439 | 41,600 |
2018/02/01 | 442 | 449 | 439 | 442 | 55,400 |
2018/01/31 | 429 | 438 | 426 | 437 | 47,600 |
2018/01/30 | 435 | 439 | 424 | 428 | 78,100 |
2018/01/29 | 452 | 457 | 431 | 432 | 210,600 |
2018/01/26 | 438 | 459 | 435 | 457 | 246,600 |
2018/01/25 | 440 | 450 | 430 | 432 | 330,800 |
2018/01/24 | 412 | 425 | 409 | 423 | 71,300 |
2018/01/23 | 408 | 413 | 407 | 412 | 22,700 |
2018/01/22 | 404 | 409 | 404 | 409 | 13,700 |
2018/01/19 | 403 | 406 | 403 | 404 | 13,300 |
2018/01/18 | 404 | 405 | 402 | 404 | 38,200 |
2018/01/17 | 412 | 413 | 405 | 405 | 46,100 |
2018/01/16 | 415 | 418 | 410 | 411 | 58,400 |
2018/01/15 | 410 | 418 | 410 | 415 | 47,100 |
2018/01/12 | 407 | 411 | 407 | 409 | 27,800 |
2018/01/11 | 408 | 409 | 406 | 407 | 25,900 |
2018/01/10 | 411 | 411 | 408 | 409 | 23,100 |
2018/01/09 | 409 | 411 | 407 | 408 | 33,700 |
2018/01/05 | 408 | 410 | 404 | 408 | 33,400 |
2018/01/04 | 410 | 413 | 407 | 407 | 31,600 |