日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 361 380 358 380 113,600
2020/12/29 362 371 358 364 68,100
2020/12/28 378 381 356 360 162,100
2020/12/25 365 378 363 378 76,300
2020/12/24 349 372 347 370 172,700
2020/12/23 357 357 342 349 136,200
2020/12/22 371 376 348 355 244,300
2020/12/21 383 386 373 379 58,900
2020/12/18 393 394 368 381 166,500
2020/12/17 404 407 382 390 247,200
2020/12/16 417 417 403 407 228,800
2020/12/15 411 417 409 410 40,700
2020/12/14 411 414 404 411 117,300
2020/12/11 417 417 406 415 79,500
2020/12/10 415 421 408 411 90,000
2020/12/09 418 427 406 417 183,100
2020/12/08 417 426 400 419 254,900
2020/12/07 449 451 421 422 275,800
2020/12/04 463 463 421 449 421,800
2020/12/03 483 483 451 460 403,800
2020/12/02 465 493 462 490 462,000
2020/12/01 440 465 437 457 502,200
2020/11/30 429 438 423 437 95,100
2020/11/27 420 427 417 427 65,100
2020/11/26 421 424 411 421 62,800
2020/11/25 424 424 405 421 117,400
2020/11/24 417 423 411 421 86,100
2020/11/20 404 420 402 416 51,900
2020/11/19 415 415 405 409 61,800
2020/11/18 410 421 404 412 87,100
2020/11/17 433 433 408 412 115,300
2020/11/16 439 440 416 425 157,200
2020/11/13 429 440 415 440 127,300
2020/11/12 449 461 417 426 1,088,000
2020/11/11 400 413 395 410 200,000
2020/11/10 403 403 385 394 55,200
2020/11/09 395 401 395 398 41,200
2020/11/06 396 401 392 395 27,700
2020/11/05 400 405 395 397 42,800
2020/11/04 404 404 392 401 29,500
2020/11/02 400 405 389 399 41,300
2020/10/30 410 410 390 402 99,200
2020/10/29 390 408 382 408 51,600
2020/10/28 392 394 379 394 38,200
2020/10/27 384 393 384 391 61,100
2020/10/26 398 398 382 394 44,800
2020/10/23 390 400 378 398 67,700
2020/10/22 410 410 380 391 126,200
2020/10/21 404 418 398 402 102,100
2020/10/20 387 407 387 404 82,100
2020/10/19 381 393 376 387 49,000
2020/10/16 383 388 367 379 146,600
2020/10/15 399 409 380 391 167,200
2020/10/14 419 428 384 395 548,600
2020/10/13 380 382 367 381 68,500
2020/10/12 361 379 356 379 132,300
2020/10/09 350 359 344 357 62,400
2020/10/08 358 362 350 352 121,500
2020/10/07 352 355 347 354 52,900
2020/10/06 339 355 334 353 151,600
2020/10/05 334 340 328 338 41,700
2020/10/02 344 344 325 336 92,600
2020/09/30 332 345 329 344 131,100
2020/09/29 325 331 319 330 71,100
2020/09/28 323 324 312 324 84,900
2020/09/25 312 320 310 318 53,900
2020/09/24 310 312 304 312 47,400
2020/09/23 309 313 304 310 25,200
2020/09/18 304 310 304 310 26,800
2020/09/17 305 312 300 309 67,200
2020/09/16 307 312 306 306 16,500
2020/09/15 308 313 306 307 28,400
2020/09/14 310 312 308 308 14,500
2020/09/11 313 313 304 308 29,900
2020/09/10 304 308 302 305 37,300
2020/09/09 301 305 299 302 25,100
2020/09/08 304 308 300 308 33,800
2020/09/07 309 311 301 304 37,900
2020/09/04 303 311 303 305 31,100
2020/09/03 318 318 310 311 21,500
2020/09/02 317 317 310 312 24,000
2020/09/01 308 316 305 315 73,800
2020/08/31 301 308 300 308 82,400
2020/08/28 304 310 291 298 94,600
2020/08/27 318 318 305 306 65,700
2020/08/26 317 317 310 316 68,100
2020/08/25 330 330 318 319 68,800
2020/08/24 316 324 307 324 112,800
2020/08/21 316 317 310 315 31,200
2020/08/20 310 318 310 311 56,300
2020/08/19 306 315 299 311 147,100
2020/08/18 304 307 300 305 32,500
2020/08/17 300 304 292 303 117,000
2020/08/14 288 299 285 297 114,300
2020/08/13 283 292 280 282 72,200
2020/08/12 280 292 277 282 154,800
2020/08/11 301 307 280 285 248,000
2020/08/07 303 314 290 299 694,000
2020/08/06 275 275 264 271 71,600
2020/08/05 268 272 261 272 71,300
2020/08/04 264 266 255 262 77,600
2020/08/03 246 265 245 258 131,900
2020/07/31 242 247 232 235 72,100
2020/07/30 250 251 241 242 74,200
2020/07/29 252 255 250 250 39,300
2020/07/28 262 262 255 256 22,200
2020/07/27 260 267 255 262 22,500
2020/07/22 266 266 260 262 27,300
2020/07/21 258 270 258 263 73,400
2020/07/20 259 259 254 256 54,600
2020/07/17 266 266 258 259 43,300
2020/07/16 267 269 265 265 32,300
2020/07/15 263 267 262 266 32,000
2020/07/14 269 269 258 260 52,800
2020/07/13 266 269 263 268 33,900
2020/07/10 274 274 261 262 67,300
2020/07/09 285 285 274 274 38,500
2020/07/08 286 286 278 280 21,900
2020/07/07 283 286 273 286 52,100
2020/07/06 269 282 269 282 49,900
2020/07/03 274 279 267 269 81,500
2020/07/02 293 294 269 277 158,400
2020/07/01 301 301 291 293 50,800
2020/06/30 311 316 297 299 84,000
2020/06/29 317 320 307 308 147,700
2020/06/26 306 328 305 321 171,200
2020/06/25 315 316 303 303 68,500
2020/06/24 302 315 302 315 117,100
2020/06/23 294 308 289 301 107,900
2020/06/22 296 298 294 297 48,600
2020/06/19 298 298 293 297 32,200
2020/06/18 296 299 291 299 57,800
2020/06/17 300 300 290 299 84,400
2020/06/16 291 300 290 298 86,900
2020/06/15 301 305 284 284 191,400
2020/06/12 294 310 287 305 209,000
2020/06/11 327 328 312 315 98,300
2020/06/10 323 328 317 328 82,400
2020/06/09 327 328 321 326 77,000
2020/06/08 330 330 320 326 72,100
2020/06/05 315 327 312 324 111,400
2020/06/04 329 330 311 316 167,400
2020/06/03 339 344 319 322 216,200
2020/06/02 325 340 323 338 233,400
2020/06/01 325 329 318 324 132,100
2020/05/29 326 336 322 327 246,900
2020/05/28 319 332 311 324 580,400
2020/05/27 295 351 295 314 1,559,000
2020/05/26 300 308 294 295 214,800
2020/05/25 297 300 292 297 163,300
2020/05/22 293 296 288 296 115,400
2020/05/21 313 313 291 294 246,800
2020/05/20 296 308 296 305 186,400
2020/05/19 295 297 287 297 176,500
2020/05/18 293 293 277 292 260,900
2020/05/15 299 299 288 290 202,200
2020/05/14 313 317 287 292 477,700
2020/05/13 290 328 286 315 775,300
2020/05/12 285 302 271 298 943,000
2020/05/11 290 322 281 301 2,428,800
2020/05/08 245 251 233 242 346,400
2020/05/07 234 251 233 249 248,000
2020/05/01 239 239 229 233 187,900
2020/04/30 237 246 233 239 269,800
2020/04/28 236 237 226 231 178,800
2020/04/27 227 236 226 236 139,900
2020/04/24 228 228 222 224 95,300
2020/04/23 226 233 222 226 160,200
2020/04/22 223 231 217 223 178,200
2020/04/21 255 255 228 229 248,200
2020/04/20 252 260 246 256 162,400
2020/04/17 250 257 248 255 106,600
2020/04/16 243 248 239 244 71,300
2020/04/15 257 257 244 245 131,600
2020/04/14 242 257 240 256 167,700
2020/04/13 238 246 237 244 126,000
2020/04/10 238 244 229 240 132,900
2020/04/09 238 244 234 238 182,800
2020/04/08 233 241 223 235 206,000
2020/04/07 240 241 225 236 219,300
2020/04/06 210 229 206 228 192,200
2020/04/03 224 225 207 212 185,400
2020/04/02 227 230 215 218 237,000
2020/04/01 242 245 226 226 171,300
2020/03/31 244 258 236 244 332,000
2020/03/30 230 240 225 240 119,900
2020/03/27 245 247 234 240 131,800
2020/03/26 235 247 233 238 204,000
2020/03/25 268 271 252 265 360,500
2020/03/24 235 244 228 244 370,500
2020/03/23 224 234 212 227 250,600
2020/03/19 267 278 221 224 465,600
2020/03/18 289 296 261 262 443,400
2020/03/17 282 312 280 281 773,700
2020/03/16 320 329 291 295 458,100
2020/03/13 301 325 277 310 751,200
2020/03/12 316 335 309 329 656,100
2020/03/11 338 356 316 319 562,600
2020/03/10 308 343 297 341 781,800
2020/03/09 291 314 290 309 711,800
2020/03/06 309 318 301 307 391,500
2020/03/05 319 328 311 313 346,800
2020/03/04 308 317 300 305 272,600
2020/03/03 335 336 303 308 465,600
2020/03/02 311 334 311 320 461,400
2020/02/28 323 332 308 312 374,800
2020/02/27 343 345 330 338 446,900
2020/02/26 361 369 333 342 861,900
2020/02/25 366 382 356 361 816,500
2020/02/21 413 423 385 386 556,900
2020/02/20 415 435 403 418 866,200
2020/02/19 390 423 390 414 898,700
2020/02/18 388 410 381 391 865,800
2020/02/17 371 399 364 396 897,300
2020/02/14 400 405 382 384 1,302,100
2020/02/13 387 417 370 412 2,881,000
2020/02/12 346 394 332 391 3,981,100
2020/02/10 310 316 306 314 61,500
2020/02/07 309 310 295 307 50,300
2020/02/06 315 318 311 312 21,300
2020/02/05 310 311 306 307 23,900
2020/02/04 299 314 299 309 52,600
2020/02/03 290 303 290 297 45,400
2020/01/31 301 305 295 303 46,600
2020/01/30 309 310 290 290 117,700
2020/01/29 320 320 303 308 148,800
2020/01/28 306 320 306 318 61,800
2020/01/27 316 316 306 312 118,500
2020/01/24 335 335 317 322 109,500
2020/01/23 339 339 330 333 71,100
2020/01/22 340 344 334 342 61,700
2020/01/21 332 348 327 342 171,200
2020/01/20 330 363 330 334 448,500
2020/01/17 333 336 319 324 115,900
2020/01/16 346 347 318 329 444,800
2020/01/15 339 366 337 348 381,600
2020/01/14 333 349 327 344 521,100
2020/01/10 294 325 290 319 407,300
2020/01/09 289 294 288 291 19,500
2020/01/08 289 293 278 288 73,400
2020/01/07 290 292 285 290 38,700
2020/01/06 293 295 288 288 48,700

このページの先頭へ