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 |
---|---|---|---|---|---|
2022/12/30 | 257 | 258 | 255 | 258 | 28,200 |
2022/12/29 | 258 | 258 | 256 | 257 | 18,300 |
2022/12/28 | 255 | 258 | 254 | 258 | 42,700 |
2022/12/27 | 257 | 257 | 254 | 257 | 52,700 |
2022/12/26 | 259 | 259 | 254 | 257 | 49,400 |
2022/12/23 | 255 | 259 | 254 | 256 | 50,500 |
2022/12/22 | 256 | 256 | 254 | 256 | 43,700 |
2022/12/21 | 255 | 256 | 253 | 254 | 66,100 |
2022/12/20 | 256 | 256 | 253 | 255 | 59,500 |
2022/12/19 | 255 | 256 | 253 | 256 | 40,000 |
2022/12/16 | 254 | 255 | 253 | 255 | 33,600 |
2022/12/15 | 255 | 255 | 253 | 254 | 19,600 |
2022/12/14 | 256 | 256 | 253 | 255 | 31,700 |
2022/12/13 | 257 | 257 | 254 | 256 | 23,600 |
2022/12/12 | 257 | 257 | 253 | 256 | 27,200 |
2022/12/09 | 258 | 258 | 255 | 256 | 20,000 |
2022/12/08 | 254 | 256 | 253 | 256 | 24,700 |
2022/12/07 | 256 | 256 | 253 | 254 | 40,200 |
2022/12/06 | 257 | 257 | 253 | 256 | 44,200 |
2022/12/05 | 256 | 258 | 253 | 257 | 54,800 |
2022/12/02 | 256 | 256 | 254 | 255 | 79,100 |
2022/12/01 | 260 | 263 | 256 | 256 | 96,000 |
2022/11/30 | 259 | 259 | 256 | 257 | 45,300 |
2022/11/29 | 257 | 259 | 254 | 259 | 44,600 |
2022/11/28 | 254 | 257 | 251 | 256 | 95,600 |
2022/11/25 | 253 | 254 | 250 | 254 | 24,900 |
2022/11/24 | 253 | 253 | 250 | 253 | 34,900 |
2022/11/22 | 253 | 254 | 251 | 254 | 25,100 |
2022/11/21 | 252 | 253 | 251 | 253 | 7,900 |
2022/11/18 | 253 | 254 | 251 | 252 | 21,000 |
2022/11/17 | 251 | 253 | 251 | 253 | 22,200 |
2022/11/16 | 250 | 255 | 250 | 251 | 35,300 |
2022/11/15 | 253 | 253 | 250 | 251 | 29,300 |
2022/11/14 | 255 | 255 | 251 | 252 | 22,600 |
2022/11/11 | 255 | 257 | 253 | 256 | 45,600 |
2022/11/10 | 257 | 260 | 256 | 256 | 21,300 |
2022/11/09 | 257 | 259 | 255 | 259 | 23,200 |
2022/11/08 | 254 | 258 | 254 | 258 | 51,300 |
2022/11/07 | 249 | 253 | 248 | 253 | 17,800 |
2022/11/04 | 246 | 249 | 246 | 247 | 20,800 |
2022/11/02 | 250 | 250 | 247 | 248 | 9,300 |
2022/11/01 | 250 | 250 | 248 | 250 | 16,000 |
2022/10/31 | 249 | 250 | 247 | 250 | 15,100 |
2022/10/28 | 249 | 251 | 247 | 247 | 78,100 |
2022/10/27 | 253 | 253 | 250 | 250 | 12,600 |
2022/10/26 | 254 | 257 | 253 | 253 | 14,000 |
2022/10/25 | 256 | 258 | 254 | 254 | 32,900 |
2022/10/24 | 255 | 256 | 253 | 255 | 12,800 |
2022/10/21 | 252 | 255 | 252 | 253 | 28,200 |
2022/10/20 | 253 | 255 | 253 | 253 | 16,100 |
2022/10/19 | 250 | 256 | 250 | 256 | 27,600 |
2022/10/18 | 248 | 250 | 248 | 249 | 18,100 |
2022/10/17 | 250 | 251 | 248 | 248 | 9,400 |
2022/10/14 | 250 | 252 | 248 | 251 | 27,600 |
2022/10/13 | 248 | 249 | 245 | 246 | 14,900 |
2022/10/12 | 248 | 249 | 247 | 247 | 22,100 |
2022/10/11 | 252 | 252 | 248 | 248 | 30,200 |
2022/10/07 | 253 | 255 | 250 | 255 | 22,400 |
2022/10/06 | 252 | 257 | 252 | 255 | 36,500 |
2022/10/05 | 250 | 253 | 250 | 253 | 17,200 |
2022/10/04 | 247 | 252 | 247 | 250 | 36,000 |
2022/10/03 | 253 | 253 | 249 | 250 | 20,900 |
2022/09/30 | 254 | 257 | 253 | 253 | 23,500 |
2022/09/29 | 256 | 260 | 256 | 256 | 18,800 |
2022/09/28 | 255 | 258 | 255 | 258 | 17,700 |
2022/09/27 | 258 | 260 | 255 | 258 | 17,800 |
2022/09/26 | 259 | 261 | 257 | 257 | 15,300 |
2022/09/22 | 258 | 262 | 258 | 259 | 21,800 |
2022/09/21 | 260 | 261 | 258 | 261 | 14,700 |
2022/09/20 | 262 | 263 | 260 | 262 | 20,500 |
2022/09/16 | 261 | 261 | 260 | 260 | 15,900 |
2022/09/15 | 262 | 264 | 255 | 261 | 60,600 |
2022/09/14 | 261 | 264 | 260 | 262 | 15,800 |
2022/09/13 | 262 | 263 | 262 | 263 | 12,800 |
2022/09/12 | 262 | 264 | 262 | 263 | 21,700 |
2022/09/09 | 264 | 265 | 262 | 262 | 27,000 |
2022/09/08 | 265 | 265 | 262 | 264 | 29,100 |
2022/09/07 | 263 | 266 | 262 | 264 | 27,300 |
2022/09/06 | 264 | 266 | 263 | 263 | 19,800 |
2022/09/05 | 262 | 265 | 262 | 265 | 30,800 |
2022/09/02 | 263 | 265 | 262 | 265 | 17,100 |
2022/09/01 | 262 | 265 | 261 | 263 | 20,400 |
2022/08/31 | 262 | 264 | 262 | 262 | 6,200 |
2022/08/30 | 265 | 265 | 260 | 264 | 31,800 |
2022/08/29 | 264 | 265 | 262 | 263 | 24,900 |
2022/08/26 | 265 | 267 | 264 | 267 | 21,500 |
2022/08/25 | 267 | 267 | 265 | 266 | 16,600 |
2022/08/24 | 265 | 266 | 264 | 266 | 13,100 |
2022/08/23 | 263 | 266 | 262 | 264 | 26,300 |
2022/08/22 | 263 | 264 | 262 | 264 | 13,900 |
2022/08/19 | 264 | 265 | 263 | 265 | 11,800 |
2022/08/18 | 264 | 265 | 263 | 264 | 10,900 |
2022/08/17 | 264 | 267 | 263 | 266 | 30,900 |
2022/08/16 | 264 | 267 | 261 | 264 | 31,600 |
2022/08/15 | 266 | 266 | 262 | 263 | 19,400 |
2022/08/12 | 268 | 269 | 262 | 267 | 55,300 |
2022/08/10 | 268 | 272 | 265 | 269 | 58,100 |
2022/08/09 | 270 | 271 | 265 | 269 | 29,700 |
2022/08/08 | 265 | 272 | 264 | 272 | 72,800 |
2022/08/05 | 266 | 266 | 264 | 266 | 38,100 |
2022/08/04 | 264 | 266 | 264 | 264 | 18,800 |
2022/08/03 | 264 | 265 | 263 | 265 | 19,200 |
2022/08/02 | 264 | 265 | 263 | 263 | 27,500 |
2022/08/01 | 266 | 266 | 263 | 266 | 27,100 |
2022/07/29 | 265 | 265 | 263 | 265 | 30,000 |
2022/07/28 | 265 | 266 | 263 | 264 | 43,200 |
2022/07/27 | 265 | 266 | 263 | 266 | 32,500 |
2022/07/26 | 267 | 267 | 262 | 264 | 43,800 |
2022/07/25 | 270 | 270 | 262 | 265 | 78,300 |
2022/07/22 | 278 | 283 | 270 | 270 | 252,300 |
2022/07/21 | 260 | 268 | 260 | 268 | 36,500 |
2022/07/20 | 260 | 261 | 258 | 259 | 17,300 |
2022/07/19 | 257 | 258 | 255 | 257 | 15,300 |
2022/07/15 | 261 | 263 | 257 | 257 | 49,500 |
2022/07/14 | 261 | 264 | 261 | 262 | 38,700 |
2022/07/13 | 261 | 264 | 260 | 261 | 24,600 |
2022/07/12 | 264 | 264 | 261 | 261 | 23,600 |
2022/07/11 | 263 | 269 | 262 | 265 | 49,500 |
2022/07/08 | 261 | 264 | 260 | 260 | 36,800 |
2022/07/07 | 265 | 265 | 260 | 260 | 31,700 |
2022/07/06 | 264 | 267 | 261 | 262 | 51,100 |
2022/07/05 | 265 | 270 | 263 | 263 | 59,400 |
2022/07/04 | 264 | 268 | 264 | 266 | 11,200 |
2022/07/01 | 265 | 269 | 264 | 264 | 21,200 |
2022/06/30 | 269 | 271 | 265 | 265 | 39,800 |
2022/06/29 | 268 | 272 | 267 | 272 | 33,800 |
2022/06/28 | 270 | 272 | 268 | 271 | 23,500 |
2022/06/27 | 268 | 272 | 267 | 268 | 24,500 |
2022/06/24 | 265 | 272 | 264 | 268 | 66,400 |
2022/06/23 | 260 | 265 | 260 | 262 | 20,000 |
2022/06/22 | 262 | 264 | 258 | 260 | 19,300 |
2022/06/21 | 254 | 262 | 253 | 260 | 35,300 |
2022/06/20 | 259 | 259 | 252 | 253 | 26,700 |
2022/06/17 | 261 | 261 | 255 | 257 | 41,700 |
2022/06/16 | 268 | 270 | 263 | 264 | 33,400 |
2022/06/15 | 267 | 269 | 264 | 264 | 34,400 |
2022/06/14 | 271 | 271 | 267 | 268 | 47,200 |
2022/06/13 | 274 | 274 | 271 | 271 | 30,000 |
2022/06/10 | 274 | 277 | 274 | 274 | 26,300 |
2022/06/09 | 275 | 277 | 274 | 277 | 28,500 |
2022/06/08 | 276 | 277 | 273 | 275 | 38,100 |
2022/06/07 | 276 | 278 | 273 | 273 | 56,500 |
2022/06/06 | 271 | 277 | 271 | 274 | 52,700 |
2022/06/03 | 276 | 277 | 273 | 273 | 86,200 |
2022/06/02 | 275 | 276 | 273 | 276 | 73,400 |
2022/06/01 | 275 | 279 | 275 | 275 | 66,200 |
2022/05/31 | 275 | 278 | 273 | 275 | 91,200 |
2022/05/30 | 275 | 278 | 273 | 273 | 76,100 |
2022/05/27 | 276 | 277 | 272 | 275 | 67,000 |
2022/05/26 | 275 | 277 | 273 | 276 | 78,500 |
2022/05/25 | 276 | 277 | 272 | 275 | 52,000 |
2022/05/24 | 276 | 276 | 271 | 274 | 36,900 |
2022/05/23 | 276 | 279 | 276 | 276 | 50,300 |
2022/05/20 | 273 | 279 | 273 | 278 | 50,800 |
2022/05/19 | 272 | 276 | 272 | 273 | 26,200 |
2022/05/18 | 273 | 277 | 272 | 274 | 42,400 |
2022/05/17 | 272 | 276 | 272 | 273 | 44,000 |
2022/05/16 | 271 | 275 | 271 | 271 | 56,500 |
2022/05/13 | 268 | 277 | 268 | 276 | 119,600 |
2022/05/12 | 274 | 277 | 268 | 268 | 137,100 |
2022/05/11 | 287 | 296 | 283 | 284 | 130,000 |
2022/05/10 | 278 | 296 | 276 | 292 | 196,700 |
2022/05/09 | 298 | 303 | 298 | 302 | 37,300 |
2022/05/06 | 300 | 303 | 295 | 303 | 87,600 |
2022/05/02 | 288 | 302 | 285 | 302 | 113,500 |
2022/04/28 | 290 | 292 | 284 | 288 | 85,400 |
2022/04/27 | 284 | 296 | 283 | 289 | 225,500 |
2022/04/26 | 285 | 288 | 283 | 286 | 30,600 |
2022/04/25 | 282 | 287 | 281 | 286 | 36,200 |
2022/04/22 | 281 | 287 | 281 | 282 | 18,700 |
2022/04/21 | 285 | 286 | 280 | 282 | 79,400 |
2022/04/20 | 291 | 291 | 284 | 286 | 35,700 |
2022/04/19 | 288 | 293 | 286 | 290 | 31,300 |
2022/04/18 | 288 | 289 | 284 | 287 | 14,100 |
2022/04/15 | 283 | 288 | 282 | 288 | 25,800 |
2022/04/14 | 287 | 287 | 282 | 285 | 25,000 |
2022/04/13 | 281 | 286 | 281 | 285 | 22,600 |
2022/04/12 | 283 | 284 | 279 | 283 | 31,200 |
2022/04/11 | 284 | 287 | 280 | 284 | 56,900 |
2022/04/08 | 287 | 292 | 283 | 284 | 60,200 |
2022/04/07 | 285 | 287 | 282 | 285 | 68,600 |
2022/04/06 | 285 | 288 | 284 | 284 | 35,600 |
2022/04/05 | 287 | 287 | 283 | 285 | 50,600 |
2022/04/04 | 293 | 293 | 285 | 286 | 48,500 |
2022/04/01 | 298 | 298 | 289 | 290 | 58,500 |
2022/03/31 | 298 | 298 | 293 | 296 | 61,900 |
2022/03/30 | 305 | 305 | 296 | 300 | 83,400 |
2022/03/29 | 290 | 310 | 290 | 297 | 256,500 |
2022/03/28 | 283 | 289 | 279 | 285 | 54,800 |
2022/03/25 | 284 | 284 | 279 | 280 | 20,100 |
2022/03/24 | 280 | 282 | 278 | 282 | 18,500 |
2022/03/23 | 278 | 285 | 277 | 280 | 48,800 |
2022/03/22 | 274 | 276 | 272 | 274 | 31,800 |
2022/03/18 | 276 | 278 | 275 | 275 | 31,500 |
2022/03/17 | 278 | 278 | 274 | 275 | 44,400 |
2022/03/16 | 276 | 276 | 274 | 276 | 21,800 |
2022/03/15 | 277 | 277 | 274 | 276 | 12,500 |
2022/03/14 | 279 | 279 | 275 | 275 | 36,600 |
2022/03/11 | 272 | 277 | 272 | 275 | 22,500 |
2022/03/10 | 275 | 278 | 273 | 276 | 27,500 |
2022/03/09 | 270 | 275 | 270 | 272 | 32,200 |
2022/03/08 | 268 | 279 | 268 | 272 | 37,800 |
2022/03/07 | 274 | 275 | 270 | 272 | 57,900 |
2022/03/04 | 281 | 284 | 275 | 277 | 29,000 |
2022/03/03 | 284 | 287 | 280 | 281 | 28,500 |
2022/03/02 | 285 | 286 | 281 | 282 | 32,800 |
2022/03/01 | 286 | 288 | 284 | 285 | 34,000 |
2022/02/28 | 286 | 290 | 284 | 288 | 42,200 |
2022/02/25 | 287 | 288 | 282 | 285 | 29,800 |
2022/02/24 | 283 | 287 | 277 | 281 | 74,700 |
2022/02/22 | 284 | 288 | 282 | 288 | 56,800 |
2022/02/21 | 293 | 293 | 284 | 285 | 39,600 |
2022/02/18 | 288 | 294 | 286 | 294 | 15,600 |
2022/02/17 | 288 | 292 | 286 | 288 | 39,200 |
2022/02/16 | 290 | 290 | 282 | 285 | 19,200 |
2022/02/15 | 292 | 293 | 283 | 283 | 39,200 |
2022/02/14 | 289 | 292 | 286 | 291 | 28,200 |
2022/02/10 | 310 | 310 | 297 | 297 | 97,800 |
2022/02/09 | 294 | 302 | 291 | 302 | 43,200 |
2022/02/08 | 286 | 292 | 283 | 292 | 12,600 |
2022/02/07 | 291 | 291 | 285 | 285 | 17,600 |
2022/02/04 | 286 | 291 | 286 | 288 | 11,800 |
2022/02/03 | 295 | 295 | 284 | 292 | 21,400 |
2022/02/02 | 283 | 295 | 283 | 295 | 22,500 |
2022/02/01 | 282 | 286 | 281 | 284 | 8,900 |
2022/01/31 | 278 | 286 | 278 | 281 | 12,800 |
2022/01/28 | 278 | 279 | 269 | 279 | 46,400 |
2022/01/27 | 293 | 294 | 278 | 278 | 29,700 |
2022/01/26 | 285 | 294 | 282 | 294 | 22,600 |
2022/01/25 | 286 | 287 | 274 | 287 | 43,800 |
2022/01/24 | 269 | 287 | 269 | 282 | 20,100 |
2022/01/21 | 271 | 273 | 268 | 273 | 42,000 |
2022/01/20 | 272 | 277 | 270 | 273 | 33,700 |
2022/01/19 | 287 | 287 | 274 | 276 | 60,300 |
2022/01/18 | 287 | 290 | 285 | 285 | 13,400 |
2022/01/17 | 285 | 289 | 285 | 289 | 14,400 |
2022/01/14 | 288 | 289 | 284 | 289 | 31,800 |
2022/01/13 | 291 | 291 | 288 | 290 | 9,300 |
2022/01/12 | 287 | 292 | 287 | 291 | 12,000 |
2022/01/11 | 288 | 290 | 286 | 288 | 13,000 |
2022/01/07 | 290 | 290 | 285 | 288 | 24,700 |
2022/01/06 | 292 | 292 | 287 | 288 | 49,300 |
2022/01/05 | 296 | 297 | 294 | 297 | 16,200 |
2022/01/04 | 296 | 298 | 293 | 298 | 10,100 |