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 |
---|---|---|---|---|---|
2019/12/30 | 295 | 298 | 288 | 296 | 49,400 |
2019/12/27 | 296 | 306 | 292 | 296 | 81,200 |
2019/12/26 | 289 | 296 | 288 | 295 | 47,100 |
2019/12/25 | 291 | 293 | 285 | 289 | 35,900 |
2019/12/24 | 285 | 289 | 277 | 289 | 37,700 |
2019/12/23 | 295 | 295 | 285 | 285 | 40,300 |
2019/12/20 | 296 | 297 | 289 | 293 | 56,400 |
2019/12/19 | 288 | 296 | 287 | 288 | 48,600 |
2019/12/18 | 296 | 302 | 284 | 293 | 177,100 |
2019/12/17 | 283 | 310 | 281 | 301 | 1,140,300 |
2019/12/16 | 273 | 277 | 271 | 276 | 61,000 |
2019/12/13 | 267 | 276 | 266 | 269 | 55,600 |
2019/12/12 | 271 | 273 | 265 | 266 | 33,800 |
2019/12/11 | 272 | 275 | 269 | 271 | 25,400 |
2019/12/10 | 279 | 279 | 263 | 272 | 135,200 |
2019/12/09 | 288 | 290 | 270 | 276 | 56,000 |
2019/12/06 | 286 | 292 | 271 | 284 | 150,900 |
2019/12/05 | 285 | 308 | 279 | 287 | 375,900 |
2019/12/04 | 263 | 277 | 263 | 277 | 80,600 |
2019/12/03 | 265 | 267 | 263 | 263 | 11,200 |
2019/12/02 | 267 | 267 | 264 | 267 | 11,800 |
2019/11/29 | 263 | 266 | 263 | 266 | 5,300 |
2019/11/28 | 264 | 265 | 263 | 263 | 6,900 |
2019/11/27 | 266 | 267 | 263 | 265 | 13,600 |
2019/11/26 | 264 | 266 | 263 | 266 | 8,100 |
2019/11/25 | 266 | 266 | 262 | 265 | 7,300 |
2019/11/22 | 261 | 266 | 260 | 262 | 12,400 |
2019/11/21 | 262 | 264 | 260 | 260 | 10,100 |
2019/11/20 | 266 | 266 | 262 | 262 | 12,600 |
2019/11/19 | 266 | 268 | 264 | 265 | 16,300 |
2019/11/18 | 267 | 267 | 265 | 266 | 6,400 |
2019/11/15 | 266 | 267 | 264 | 265 | 9,000 |
2019/11/14 | 266 | 268 | 266 | 266 | 13,000 |
2019/11/13 | 267 | 267 | 264 | 267 | 10,800 |
2019/11/12 | 268 | 270 | 261 | 265 | 30,300 |
2019/11/11 | 266 | 270 | 264 | 270 | 25,200 |
2019/11/08 | 260 | 265 | 259 | 261 | 34,600 |
2019/11/07 | 269 | 269 | 266 | 266 | 10,200 |
2019/11/06 | 268 | 270 | 265 | 270 | 12,800 |
2019/11/05 | 268 | 268 | 263 | 268 | 13,200 |
2019/11/01 | 263 | 263 | 259 | 262 | 6,900 |
2019/10/31 | 265 | 265 | 259 | 260 | 25,000 |
2019/10/30 | 271 | 271 | 263 | 265 | 14,400 |
2019/10/29 | 271 | 273 | 268 | 268 | 10,300 |
2019/10/28 | 264 | 272 | 262 | 271 | 12,700 |
2019/10/25 | 261 | 264 | 260 | 262 | 12,500 |
2019/10/24 | 261 | 262 | 259 | 260 | 6,500 |
2019/10/23 | 263 | 263 | 260 | 260 | 7,500 |
2019/10/21 | 260 | 263 | 260 | 261 | 5,500 |
2019/10/18 | 260 | 264 | 260 | 261 | 20,500 |
2019/10/17 | 258 | 258 | 255 | 258 | 14,200 |
2019/10/16 | 258 | 258 | 251 | 254 | 11,600 |
2019/10/15 | 255 | 256 | 252 | 256 | 14,300 |
2019/10/11 | 252 | 257 | 252 | 253 | 10,500 |
2019/10/10 | 257 | 258 | 255 | 255 | 2,800 |
2019/10/09 | 256 | 261 | 256 | 258 | 5,800 |
2019/10/08 | 252 | 264 | 252 | 260 | 25,200 |
2019/10/07 | 255 | 258 | 254 | 258 | 4,500 |
2019/10/04 | 253 | 253 | 250 | 253 | 5,800 |
2019/10/03 | 249 | 252 | 249 | 249 | 3,300 |
2019/10/02 | 254 | 254 | 250 | 252 | 4,400 |
2019/10/01 | 254 | 254 | 249 | 253 | 14,500 |
2019/09/30 | 251 | 255 | 251 | 255 | 12,400 |
2019/09/27 | 265 | 265 | 255 | 255 | 8,100 |
2019/09/26 | 257 | 265 | 257 | 262 | 21,400 |
2019/09/25 | 259 | 259 | 257 | 257 | 13,700 |
2019/09/24 | 257 | 258 | 256 | 258 | 12,200 |
2019/09/20 | 258 | 258 | 251 | 257 | 15,800 |
2019/09/19 | 256 | 258 | 255 | 258 | 7,000 |
2019/09/18 | 255 | 257 | 254 | 256 | 2,800 |
2019/09/17 | 255 | 258 | 251 | 257 | 16,400 |
2019/09/13 | 261 | 265 | 254 | 255 | 19,200 |
2019/09/12 | 263 | 263 | 252 | 259 | 24,800 |
2019/09/11 | 261 | 264 | 257 | 262 | 21,600 |
2019/09/10 | 247 | 257 | 247 | 257 | 14,200 |
2019/09/09 | 237 | 249 | 237 | 246 | 30,600 |
2019/09/06 | 238 | 242 | 235 | 241 | 12,500 |
2019/09/05 | 235 | 242 | 235 | 238 | 13,200 |
2019/09/04 | 236 | 240 | 234 | 234 | 9,800 |
2019/09/03 | 236 | 240 | 236 | 236 | 6,800 |
2019/09/02 | 238 | 240 | 237 | 237 | 5,700 |
2019/08/30 | 236 | 241 | 235 | 236 | 15,000 |
2019/08/29 | 248 | 248 | 235 | 236 | 26,000 |
2019/08/28 | 246 | 249 | 246 | 247 | 6,700 |
2019/08/27 | 250 | 253 | 245 | 246 | 9,100 |
2019/08/26 | 252 | 252 | 248 | 249 | 13,900 |
2019/08/23 | 258 | 260 | 252 | 255 | 20,200 |
2019/08/22 | 253 | 253 | 250 | 250 | 1,500 |
2019/08/21 | 245 | 247 | 245 | 246 | 7,200 |
2019/08/20 | 250 | 254 | 248 | 248 | 9,800 |
2019/08/19 | 253 | 253 | 250 | 250 | 8,100 |
2019/08/16 | 245 | 253 | 245 | 250 | 8,700 |
2019/08/15 | 247 | 251 | 244 | 245 | 28,400 |
2019/08/14 | 257 | 258 | 255 | 255 | 24,800 |
2019/08/13 | 258 | 260 | 255 | 259 | 20,800 |
2019/08/09 | 259 | 262 | 255 | 260 | 18,800 |
2019/08/08 | 263 | 263 | 258 | 259 | 13,600 |
2019/08/07 | 264 | 267 | 261 | 264 | 4,700 |
2019/08/06 | 255 | 261 | 253 | 260 | 7,700 |
2019/08/05 | 266 | 268 | 252 | 258 | 35,300 |
2019/08/02 | 271 | 272 | 269 | 271 | 6,500 |
2019/08/01 | 271 | 272 | 270 | 272 | 10,800 |
2019/07/31 | 272 | 274 | 271 | 271 | 10,600 |
2019/07/30 | 271 | 273 | 270 | 270 | 12,600 |
2019/07/29 | 276 | 276 | 270 | 272 | 15,700 |
2019/07/26 | 275 | 276 | 274 | 275 | 8,400 |
2019/07/25 | 277 | 277 | 273 | 275 | 14,000 |
2019/07/24 | 275 | 277 | 273 | 273 | 7,700 |
2019/07/23 | 277 | 279 | 275 | 275 | 16,900 |
2019/07/22 | 278 | 279 | 277 | 278 | 7,600 |
2019/07/19 | 277 | 282 | 277 | 280 | 25,700 |
2019/07/18 | 286 | 286 | 283 | 283 | 8,300 |
2019/07/17 | 289 | 289 | 285 | 285 | 4,600 |
2019/07/16 | 300 | 301 | 287 | 288 | 22,600 |
2019/07/12 | 290 | 290 | 285 | 285 | 9,500 |
2019/07/11 | 290 | 290 | 285 | 288 | 12,800 |
2019/07/10 | 292 | 292 | 281 | 287 | 34,400 |
2019/07/09 | 289 | 291 | 286 | 288 | 16,700 |
2019/07/08 | 292 | 292 | 289 | 289 | 19,600 |
2019/07/05 | 290 | 294 | 288 | 292 | 17,600 |
2019/07/04 | 292 | 293 | 288 | 291 | 22,200 |
2019/07/03 | 294 | 294 | 287 | 292 | 29,000 |
2019/07/02 | 298 | 298 | 293 | 294 | 34,700 |
2019/07/01 | 299 | 299 | 295 | 297 | 26,300 |
2019/06/28 | 298 | 298 | 292 | 296 | 10,500 |
2019/06/27 | 295 | 298 | 294 | 295 | 8,300 |
2019/06/26 | 289 | 296 | 288 | 295 | 17,100 |
2019/06/25 | 300 | 300 | 293 | 294 | 15,500 |
2019/06/24 | 301 | 301 | 295 | 297 | 14,000 |
2019/06/21 | 305 | 305 | 299 | 300 | 26,000 |
2019/06/20 | 298 | 302 | 294 | 302 | 23,000 |
2019/06/19 | 303 | 303 | 297 | 297 | 20,000 |
2019/06/18 | 294 | 294 | 290 | 290 | 3,900 |
2019/06/17 | 292 | 293 | 291 | 293 | 7,700 |
2019/06/14 | 298 | 298 | 293 | 293 | 15,800 |
2019/06/13 | 300 | 300 | 293 | 293 | 14,400 |
2019/06/12 | 301 | 301 | 300 | 300 | 7,500 |
2019/06/11 | 309 | 309 | 299 | 303 | 20,800 |
2019/06/10 | 312 | 312 | 300 | 303 | 13,100 |
2019/06/07 | 294 | 299 | 292 | 296 | 14,100 |
2019/06/06 | 296 | 300 | 292 | 293 | 15,000 |
2019/06/05 | 297 | 302 | 290 | 299 | 48,500 |
2019/06/04 | 281 | 292 | 276 | 290 | 25,100 |
2019/06/03 | 287 | 292 | 278 | 278 | 52,200 |
2019/05/31 | 295 | 295 | 286 | 286 | 33,900 |
2019/05/30 | 295 | 298 | 291 | 292 | 21,100 |
2019/05/29 | 302 | 305 | 297 | 299 | 42,800 |
2019/05/28 | 306 | 310 | 304 | 305 | 7,600 |
2019/05/27 | 309 | 313 | 306 | 308 | 24,700 |
2019/05/24 | 309 | 309 | 297 | 305 | 54,500 |
2019/05/23 | 320 | 320 | 309 | 309 | 51,600 |
2019/05/22 | 323 | 328 | 315 | 317 | 39,100 |
2019/05/21 | 318 | 319 | 311 | 315 | 23,300 |
2019/05/20 | 303 | 318 | 302 | 316 | 46,100 |
2019/05/17 | 305 | 309 | 302 | 303 | 39,800 |
2019/05/16 | 305 | 306 | 299 | 299 | 35,800 |
2019/05/15 | 307 | 307 | 300 | 303 | 55,000 |
2019/05/14 | 290 | 320 | 290 | 313 | 141,000 |
2019/05/13 | 323 | 329 | 304 | 312 | 116,300 |
2019/05/10 | 317 | 335 | 317 | 324 | 81,900 |
2019/05/09 | 334 | 337 | 317 | 317 | 113,800 |
2019/05/08 | 354 | 356 | 334 | 337 | 215,300 |
2019/05/07 | 338 | 358 | 334 | 354 | 267,000 |
2019/04/26 | 322 | 323 | 312 | 323 | 61,200 |
2019/04/25 | 327 | 336 | 321 | 323 | 67,400 |
2019/04/24 | 318 | 323 | 316 | 323 | 42,000 |
2019/04/23 | 320 | 324 | 313 | 318 | 91,800 |
2019/04/22 | 333 | 333 | 312 | 313 | 201,700 |
2019/04/19 | 336 | 344 | 326 | 336 | 80,600 |
2019/04/18 | 338 | 339 | 325 | 336 | 150,200 |
2019/04/17 | 332 | 345 | 332 | 342 | 177,000 |
2019/04/16 | 310 | 335 | 310 | 334 | 185,500 |
2019/04/15 | 323 | 330 | 312 | 315 | 160,400 |
2019/04/12 | 320 | 339 | 318 | 326 | 235,100 |
2019/04/11 | 320 | 328 | 310 | 323 | 170,100 |
2019/04/10 | 313 | 326 | 312 | 325 | 249,100 |
2019/04/09 | 287 | 316 | 287 | 316 | 472,700 |
2019/04/08 | 286 | 292 | 282 | 284 | 78,500 |
2019/04/05 | 281 | 291 | 280 | 284 | 58,800 |
2019/04/04 | 281 | 295 | 281 | 287 | 70,100 |
2019/04/03 | 294 | 298 | 284 | 285 | 130,700 |
2019/04/02 | 300 | 306 | 286 | 296 | 277,800 |
2019/04/01 | 275 | 297 | 275 | 296 | 366,400 |
2019/03/29 | 256 | 284 | 256 | 269 | 225,700 |
2019/03/28 | 257 | 259 | 248 | 255 | 59,500 |
2019/03/27 | 256 | 259 | 252 | 257 | 48,500 |
2019/03/26 | 255 | 262 | 253 | 254 | 66,900 |
2019/03/25 | 259 | 259 | 247 | 255 | 122,600 |
2019/03/22 | 242 | 262 | 239 | 259 | 308,800 |
2019/03/20 | 244 | 244 | 233 | 240 | 75,800 |
2019/03/19 | 228 | 246 | 226 | 239 | 256,300 |
2019/03/18 | 228 | 229 | 224 | 228 | 43,800 |
2019/03/15 | 225 | 232 | 223 | 226 | 76,700 |
2019/03/14 | 222 | 229 | 220 | 227 | 59,100 |
2019/03/13 | 221 | 221 | 210 | 218 | 41,200 |
2019/03/12 | 210 | 224 | 210 | 221 | 106,800 |
2019/03/11 | 213 | 213 | 207 | 207 | 39,000 |
2019/03/08 | 216 | 216 | 209 | 210 | 74,900 |
2019/03/07 | 221 | 221 | 217 | 218 | 49,200 |
2019/03/06 | 223 | 223 | 220 | 221 | 32,600 |
2019/03/05 | 223 | 226 | 222 | 223 | 42,600 |
2019/03/04 | 227 | 227 | 223 | 225 | 47,100 |
2019/03/01 | 225 | 230 | 222 | 227 | 51,100 |
2019/02/28 | 223 | 226 | 222 | 222 | 16,700 |
2019/02/27 | 223 | 226 | 222 | 224 | 25,400 |
2019/02/26 | 227 | 227 | 220 | 225 | 70,100 |
2019/02/25 | 223 | 229 | 220 | 227 | 59,800 |
2019/02/22 | 222 | 223 | 218 | 221 | 37,700 |
2019/02/21 | 221 | 225 | 218 | 220 | 54,400 |
2019/02/20 | 230 | 232 | 220 | 222 | 131,400 |
2019/02/19 | 236 | 236 | 228 | 229 | 51,300 |
2019/02/18 | 235 | 236 | 225 | 233 | 151,600 |
2019/02/15 | 224 | 233 | 214 | 233 | 211,400 |
2019/02/14 | 218 | 225 | 216 | 222 | 89,800 |
2019/02/13 | 212 | 216 | 208 | 216 | 40,500 |
2019/02/12 | 210 | 215 | 208 | 210 | 79,600 |
2019/02/08 | 214 | 221 | 206 | 208 | 133,700 |
2019/02/07 | 223 | 225 | 215 | 216 | 43,500 |
2019/02/06 | 224 | 225 | 221 | 222 | 25,500 |
2019/02/05 | 220 | 228 | 218 | 223 | 101,200 |
2019/02/04 | 222 | 222 | 218 | 220 | 59,700 |
2019/02/01 | 222 | 222 | 217 | 219 | 27,700 |
2019/01/31 | 222 | 222 | 218 | 219 | 57,800 |
2019/01/30 | 233 | 233 | 214 | 216 | 224,500 |
2019/01/29 | 236 | 237 | 228 | 233 | 115,500 |
2019/01/28 | 233 | 240 | 231 | 237 | 105,100 |
2019/01/25 | 228 | 233 | 228 | 230 | 82,400 |
2019/01/24 | 231 | 272 | 227 | 230 | 1,436,600 |
2019/01/23 | 228 | 231 | 223 | 224 | 49,900 |
2019/01/22 | 220 | 235 | 220 | 232 | 155,300 |
2019/01/21 | 220 | 222 | 218 | 219 | 54,800 |
2019/01/18 | 213 | 215 | 213 | 215 | 16,800 |
2019/01/17 | 214 | 215 | 210 | 210 | 35,300 |
2019/01/16 | 213 | 213 | 208 | 210 | 35,700 |
2019/01/15 | 208 | 213 | 208 | 213 | 22,000 |
2019/01/11 | 209 | 217 | 207 | 211 | 54,600 |
2019/01/10 | 212 | 212 | 204 | 204 | 28,700 |
2019/01/09 | 220 | 225 | 209 | 213 | 76,200 |
2019/01/08 | 215 | 223 | 215 | 215 | 34,900 |
2019/01/07 | 208 | 218 | 208 | 218 | 33,300 |
2019/01/04 | 207 | 207 | 197 | 203 | 71,300 |