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 |