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
2021/12/30 291 296 291 292 18,400
2021/12/29 289 295 289 295 24,600
2021/12/28 290 290 287 290 43,500
2021/12/27 290 291 287 287 65,300
2021/12/24 297 297 293 293 35,500
2021/12/23 298 298 291 294 31,600
2021/12/22 288 300 287 299 68,200
2021/12/21 285 287 283 287 32,300
2021/12/20 285 287 281 285 56,200
2021/12/17 292 294 288 290 42,200
2021/12/16 299 299 290 293 41,800
2021/12/15 295 297 294 295 30,600
2021/12/14 297 300 295 297 31,300
2021/12/13 303 303 298 300 27,900
2021/12/10 301 301 298 300 48,900
2021/12/09 300 305 299 301 22,900
2021/12/08 305 305 300 303 48,900
2021/12/07 295 304 295 304 47,200
2021/12/06 291 294 291 292 21,600
2021/12/03 284 295 280 295 99,000
2021/12/02 298 298 281 282 171,700
2021/12/01 295 298 289 298 97,300
2021/11/30 304 307 292 293 93,900
2021/11/29 305 310 298 303 92,600
2021/11/26 320 320 315 315 51,200
2021/11/25 325 325 320 322 38,700
2021/11/24 324 324 320 324 34,500
2021/11/22 326 326 319 323 33,000
2021/11/19 332 332 325 326 132,100
2021/11/18 338 339 325 335 392,100
2021/11/17 326 326 322 323 74,300
2021/11/16 322 326 322 326 50,100
2021/11/15 324 326 322 322 61,100
2021/11/12 325 329 322 326 101,500
2021/11/11 311 329 310 327 291,400
2021/11/10 309 309 298 298 90,400
2021/11/09 305 305 301 301 23,100
2021/11/08 301 309 299 306 49,700
2021/11/05 303 306 301 301 85,300
2021/11/04 309 310 304 306 78,000
2021/11/02 311 312 307 308 44,100
2021/11/01 315 315 311 311 27,300
2021/10/29 314 316 312 312 22,700
2021/10/28 312 315 312 314 108,100
2021/10/27 313 316 313 314 14,400
2021/10/26 314 316 313 313 14,200
2021/10/25 317 318 313 313 33,800
2021/10/22 310 316 310 315 36,700
2021/10/21 314 316 312 312 29,800
2021/10/20 317 318 314 314 30,300
2021/10/19 312 318 312 317 35,700
2021/10/18 315 316 313 316 14,200
2021/10/15 312 315 312 313 18,400
2021/10/14 313 314 310 312 28,800
2021/10/13 315 318 313 317 62,700
2021/10/12 315 318 307 317 117,500
2021/10/11 320 322 315 316 48,600
2021/10/08 311 321 310 318 76,300
2021/10/07 307 314 307 311 38,200
2021/10/06 308 313 306 307 59,100
2021/10/05 307 310 302 307 87,900
2021/10/04 310 310 305 308 50,700
2021/10/01 309 311 307 310 47,300
2021/09/30 310 311 307 308 20,300
2021/09/29 307 311 307 311 43,500
2021/09/28 314 314 307 310 36,900
2021/09/27 318 318 311 312 49,300
2021/09/24 321 321 316 319 44,900
2021/09/22 317 318 313 315 47,000
2021/09/21 317 319 313 318 55,800
2021/09/17 322 326 322 325 43,500
2021/09/16 325 326 321 324 45,000
2021/09/15 322 328 322 328 36,800
2021/09/14 323 328 320 327 47,300
2021/09/13 323 326 319 322 29,500
2021/09/10 318 330 318 327 115,700
2021/09/09 320 321 317 320 32,300
2021/09/08 315 321 313 321 49,000
2021/09/07 312 315 312 315 36,800
2021/09/06 308 314 303 312 50,100
2021/09/03 309 311 306 306 41,100
2021/09/02 316 316 307 310 34,700
2021/09/01 311 316 311 313 40,600
2021/08/31 308 311 308 308 32,700
2021/08/30 311 312 308 310 55,600
2021/08/27 307 310 305 309 26,800
2021/08/26 302 312 302 311 66,300
2021/08/25 307 309 302 308 39,300
2021/08/24 296 306 296 304 85,100
2021/08/23 293 301 293 295 64,000
2021/08/20 303 306 290 290 198,200
2021/08/19 311 311 304 304 61,500
2021/08/18 306 312 304 311 44,700
2021/08/17 305 316 303 304 85,400
2021/08/16 312 314 305 305 167,700
2021/08/13 322 326 313 316 166,600
2021/08/12 325 335 321 321 221,000
2021/08/11 350 350 341 342 79,800
2021/08/10 340 351 340 347 57,100
2021/08/06 334 343 334 342 44,800
2021/08/05 333 338 333 336 38,100
2021/08/04 337 338 333 333 63,900
2021/08/03 339 344 338 338 27,900
2021/08/02 349 349 338 341 67,000
2021/07/30 354 354 345 349 65,700
2021/07/29 340 357 337 357 120,300
2021/07/28 346 349 339 340 48,400
2021/07/27 349 351 347 351 28,200
2021/07/26 347 349 343 349 51,600
2021/07/21 344 344 337 339 27,500
2021/07/20 335 345 335 337 61,500
2021/07/19 352 352 340 340 68,800
2021/07/16 344 354 341 353 129,200
2021/07/15 343 343 337 337 26,700
2021/07/14 337 345 334 343 64,200
2021/07/13 340 341 337 338 26,100
2021/07/12 338 340 334 336 61,200
2021/07/09 326 337 325 335 122,100
2021/07/08 337 337 330 330 98,600
2021/07/07 339 344 336 336 58,900
2021/07/06 337 347 333 346 81,400
2021/07/05 343 343 334 334 106,500
2021/07/02 340 343 338 343 61,700
2021/07/01 344 344 334 338 169,000
2021/06/30 351 357 341 341 265,200
2021/06/29 362 369 348 348 966,300
2021/06/28 366 372 364 367 130,300
2021/06/25 359 371 359 363 144,100
2021/06/24 354 361 354 360 50,500
2021/06/23 354 360 354 357 83,800
2021/06/22 351 361 351 360 78,100
2021/06/21 351 355 347 350 137,700
2021/06/18 374 374 357 357 163,200
2021/06/17 371 375 367 372 76,800
2021/06/16 366 373 366 372 53,000
2021/06/15 364 371 363 370 53,700
2021/06/14 369 370 362 367 106,000
2021/06/11 360 365 358 363 78,100
2021/06/10 361 365 360 361 53,600
2021/06/09 359 364 359 364 58,700
2021/06/08 366 368 359 360 220,500
2021/06/07 373 373 366 366 123,800
2021/06/04 370 380 369 372 123,500
2021/06/03 370 374 363 369 184,300
2021/06/02 361 377 361 372 245,400
2021/06/01 355 365 355 361 122,300
2021/05/31 354 356 352 355 47,900
2021/05/28 353 357 352 354 117,400
2021/05/27 359 359 352 355 130,600
2021/05/26 358 363 355 360 67,400
2021/05/25 362 366 360 361 104,800
2021/05/24 362 366 354 362 197,100
2021/05/21 358 363 354 362 160,700
2021/05/20 339 360 337 358 330,900
2021/05/19 339 349 338 339 201,500
2021/05/18 333 347 333 344 185,100
2021/05/17 349 352 336 337 353,200
2021/05/14 356 363 344 354 328,100
2021/05/13 340 359 326 357 712,600
2021/05/12 381 381 365 380 739,000
2021/05/11 383 386 372 375 469,300
2021/05/10 393 393 374 380 844,000
2021/05/07 414 414 378 385 1,985,700
2021/05/06 414 451 405 426 2,599,600
2021/04/30 365 374 363 374 21,000
2021/04/28 366 367 361 367 57,500
2021/04/27 368 370 365 367 49,300
2021/04/26 361 366 360 366 48,200
2021/04/23 359 367 357 361 51,800
2021/04/22 369 369 354 363 84,800
2021/04/21 365 365 356 362 158,400
2021/04/20 375 382 367 371 189,400
2021/04/19 386 386 373 380 95,400
2021/04/16 388 388 382 385 36,300
2021/04/15 387 388 383 385 27,000
2021/04/14 391 391 383 387 82,200
2021/04/13 390 393 389 390 31,100
2021/04/12 393 395 389 390 22,500
2021/04/09 393 397 389 393 23,500
2021/04/08 398 398 389 391 70,400
2021/04/07 395 401 395 400 33,900
2021/04/06 402 404 396 399 55,900
2021/04/05 397 409 394 406 86,000
2021/04/02 394 397 391 391 13,500
2021/04/01 398 399 392 392 35,600
2021/03/31 392 397 388 397 33,000
2021/03/30 389 395 388 388 23,400
2021/03/29 402 404 386 391 118,500
2021/03/26 390 403 390 398 66,200
2021/03/25 391 392 384 392 53,700
2021/03/24 396 396 383 385 100,400
2021/03/23 404 406 398 398 72,500
2021/03/22 408 408 401 404 79,300
2021/03/19 404 408 396 408 124,700
2021/03/18 400 407 399 406 131,400
2021/03/17 397 399 395 395 34,900
2021/03/16 397 397 391 397 42,400
2021/03/15 401 403 394 398 61,300
2021/03/12 395 404 390 398 148,200
2021/03/11 388 396 387 390 69,700
2021/03/10 393 393 385 388 41,800
2021/03/09 387 393 379 388 65,400
2021/03/08 385 389 378 385 67,100
2021/03/05 380 380 365 380 110,400
2021/03/04 382 383 370 381 130,700
2021/03/03 388 390 378 382 148,800
2021/03/02 394 396 386 390 49,400
2021/03/01 400 400 387 387 133,500
2021/02/26 398 408 396 404 209,400
2021/02/25 405 405 398 404 99,400
2021/02/24 407 407 395 400 152,500
2021/02/22 395 411 390 407 232,700
2021/02/19 391 398 382 388 166,400
2021/02/18 405 406 393 395 147,700
2021/02/17 398 409 393 405 161,900
2021/02/16 400 406 396 398 137,600
2021/02/15 411 413 397 402 241,800
2021/02/12 418 425 402 410 661,500
2021/02/10 450 457 447 450 151,100
2021/02/09 450 458 446 456 136,200
2021/02/08 460 464 447 449 187,900
2021/02/05 465 466 451 465 97,400
2021/02/04 446 472 445 459 291,800
2021/02/03 463 463 441 446 165,000
2021/02/02 454 469 449 466 168,800
2021/02/01 449 455 433 448 210,800
2021/01/29 457 460 433 456 443,100
2021/01/28 417 427 415 424 67,100
2021/01/27 433 433 425 427 47,300
2021/01/26 439 439 427 436 85,800
2021/01/25 420 448 420 442 238,000
2021/01/22 417 417 410 414 34,500
2021/01/21 415 415 408 414 49,500
2021/01/20 413 417 406 410 71,700
2021/01/19 403 412 402 412 49,800
2021/01/18 401 406 398 402 50,300
2021/01/15 407 410 398 405 60,200
2021/01/14 416 421 400 407 130,400
2021/01/13 413 438 413 420 161,500
2021/01/12 407 412 398 409 108,100
2021/01/08 398 408 389 403 192,500
2021/01/07 376 392 371 390 170,100
2021/01/06 369 376 367 370 46,200
2021/01/05 364 375 362 365 55,400
2021/01/04 376 378 363 369 61,300

このページの先頭へ