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 |
---|---|---|---|---|---|
2023/12/29 | 237 | 240 | 236 | 240 | 7,500 |
2023/12/28 | 236 | 238 | 235 | 237 | 8,600 |
2023/12/27 | 237 | 238 | 235 | 235 | 27,700 |
2023/12/26 | 238 | 238 | 236 | 238 | 21,800 |
2023/12/25 | 240 | 240 | 236 | 238 | 21,400 |
2023/12/22 | 242 | 244 | 238 | 238 | 21,200 |
2023/12/21 | 243 | 243 | 240 | 242 | 6,400 |
2023/12/20 | 243 | 243 | 242 | 243 | 3,200 |
2023/12/19 | 242 | 243 | 241 | 243 | 5,500 |
2023/12/18 | 239 | 241 | 238 | 240 | 5,900 |
2023/12/15 | 236 | 239 | 235 | 238 | 20,600 |
2023/12/14 | 242 | 242 | 238 | 238 | 3,600 |
2023/12/13 | 243 | 243 | 240 | 240 | 8,600 |
2023/12/12 | 240 | 243 | 240 | 243 | 6,000 |
2023/12/11 | 244 | 244 | 238 | 240 | 25,600 |
2023/12/08 | 248 | 248 | 243 | 243 | 32,900 |
2023/12/07 | 249 | 250 | 246 | 246 | 23,900 |
2023/12/06 | 248 | 251 | 248 | 251 | 11,100 |
2023/12/05 | 250 | 251 | 248 | 248 | 3,700 |
2023/12/04 | 254 | 254 | 248 | 249 | 68,800 |
2023/12/01 | 250 | 251 | 248 | 251 | 34,600 |
2023/11/30 | 248 | 250 | 248 | 250 | 11,200 |
2023/11/29 | 248 | 249 | 246 | 247 | 9,100 |
2023/11/28 | 250 | 252 | 247 | 249 | 52,800 |
2023/11/27 | 250 | 252 | 248 | 248 | 29,500 |
2023/11/24 | 253 | 253 | 251 | 252 | 10,800 |
2023/11/22 | 254 | 257 | 250 | 251 | 30,900 |
2023/11/21 | 259 | 259 | 253 | 253 | 17,100 |
2023/11/20 | 259 | 261 | 257 | 259 | 4,500 |
2023/11/17 | 258 | 259 | 257 | 259 | 3,100 |
2023/11/16 | 259 | 260 | 256 | 257 | 5,500 |
2023/11/15 | 259 | 261 | 259 | 259 | 5,700 |
2023/11/14 | 262 | 262 | 259 | 261 | 5,300 |
2023/11/13 | 260 | 262 | 258 | 262 | 3,000 |
2023/11/10 | 262 | 262 | 250 | 260 | 41,500 |
2023/11/09 | 277 | 288 | 259 | 264 | 111,500 |
2023/11/08 | 279 | 279 | 275 | 278 | 20,600 |
2023/11/07 | 287 | 287 | 278 | 280 | 35,800 |
2023/11/06 | 288 | 288 | 283 | 287 | 11,100 |
2023/11/02 | 286 | 286 | 279 | 284 | 21,100 |
2023/11/01 | 277 | 290 | 277 | 285 | 42,700 |
2023/10/31 | 264 | 285 | 257 | 280 | 181,600 |
2023/10/30 | 278 | 278 | 252 | 252 | 124,300 |
2023/10/27 | 274 | 279 | 274 | 279 | 11,600 |
2023/10/26 | 275 | 276 | 274 | 275 | 11,400 |
2023/10/25 | 277 | 278 | 276 | 278 | 5,000 |
2023/10/24 | 275 | 277 | 272 | 276 | 18,800 |
2023/10/23 | 275 | 277 | 275 | 275 | 4,300 |
2023/10/20 | 275 | 276 | 274 | 276 | 25,500 |
2023/10/19 | 278 | 278 | 274 | 274 | 4,900 |
2023/10/18 | 277 | 278 | 274 | 277 | 5,500 |
2023/10/17 | 273 | 277 | 273 | 275 | 7,100 |
2023/10/16 | 275 | 276 | 273 | 273 | 9,000 |
2023/10/13 | 278 | 278 | 274 | 275 | 6,500 |
2023/10/12 | 273 | 279 | 273 | 278 | 11,500 |
2023/10/11 | 282 | 282 | 273 | 273 | 11,900 |
2023/10/10 | 283 | 284 | 281 | 281 | 5,200 |
2023/10/06 | 282 | 285 | 277 | 283 | 14,800 |
2023/10/05 | 275 | 287 | 273 | 282 | 33,500 |
2023/10/04 | 280 | 281 | 274 | 274 | 36,200 |
2023/10/03 | 284 | 284 | 281 | 283 | 16,100 |
2023/10/02 | 283 | 288 | 283 | 285 | 22,700 |
2023/09/29 | 290 | 290 | 286 | 290 | 16,700 |
2023/09/28 | 291 | 294 | 290 | 290 | 20,600 |
2023/09/27 | 291 | 295 | 291 | 295 | 21,900 |
2023/09/26 | 294 | 294 | 291 | 294 | 18,000 |
2023/09/25 | 295 | 295 | 292 | 294 | 11,000 |
2023/09/22 | 291 | 294 | 289 | 292 | 10,000 |
2023/09/21 | 292 | 293 | 290 | 291 | 7,300 |
2023/09/20 | 296 | 296 | 292 | 292 | 13,100 |
2023/09/19 | 298 | 298 | 296 | 297 | 5,900 |
2023/09/15 | 294 | 296 | 292 | 296 | 12,300 |
2023/09/14 | 297 | 297 | 292 | 294 | 4,500 |
2023/09/13 | 295 | 296 | 293 | 296 | 6,500 |
2023/09/12 | 294 | 297 | 294 | 297 | 9,700 |
2023/09/11 | 294 | 294 | 290 | 294 | 10,900 |
2023/09/08 | 293 | 295 | 293 | 294 | 9,800 |
2023/09/07 | 294 | 295 | 291 | 295 | 8,200 |
2023/09/06 | 294 | 294 | 292 | 294 | 6,500 |
2023/09/05 | 289 | 294 | 288 | 294 | 11,900 |
2023/09/04 | 287 | 289 | 286 | 289 | 14,700 |
2023/09/01 | 286 | 287 | 285 | 287 | 10,900 |
2023/08/31 | 283 | 286 | 283 | 284 | 8,500 |
2023/08/30 | 285 | 287 | 281 | 281 | 17,300 |
2023/08/29 | 280 | 284 | 279 | 284 | 5,200 |
2023/08/28 | 277 | 281 | 277 | 280 | 4,900 |
2023/08/25 | 277 | 279 | 276 | 276 | 4,700 |
2023/08/24 | 283 | 283 | 277 | 277 | 10,000 |
2023/08/23 | 276 | 280 | 273 | 280 | 10,100 |
2023/08/22 | 277 | 288 | 277 | 279 | 37,900 |
2023/08/21 | 256 | 296 | 256 | 276 | 204,100 |
2023/08/18 | 255 | 258 | 250 | 254 | 50,800 |
2023/08/17 | 262 | 265 | 258 | 259 | 9,700 |
2023/08/16 | 269 | 269 | 262 | 262 | 30,700 |
2023/08/15 | 270 | 271 | 267 | 267 | 14,700 |
2023/08/14 | 278 | 282 | 266 | 268 | 74,600 |
2023/08/10 | 316 | 316 | 282 | 286 | 145,400 |
2023/08/09 | 317 | 317 | 312 | 313 | 23,400 |
2023/08/08 | 315 | 316 | 312 | 316 | 14,300 |
2023/08/07 | 310 | 315 | 310 | 315 | 15,400 |
2023/08/04 | 306 | 312 | 306 | 310 | 15,300 |
2023/08/03 | 308 | 309 | 306 | 306 | 26,400 |
2023/08/02 | 318 | 318 | 310 | 310 | 25,900 |
2023/08/01 | 318 | 318 | 313 | 317 | 13,500 |
2023/07/31 | 319 | 319 | 314 | 318 | 31,800 |
2023/07/28 | 315 | 317 | 309 | 314 | 81,500 |
2023/07/27 | 312 | 316 | 312 | 316 | 7,700 |
2023/07/26 | 314 | 315 | 313 | 313 | 3,900 |
2023/07/25 | 316 | 317 | 314 | 314 | 10,600 |
2023/07/24 | 310 | 314 | 310 | 314 | 13,900 |
2023/07/21 | 312 | 312 | 310 | 310 | 1,900 |
2023/07/20 | 312 | 312 | 310 | 310 | 3,300 |
2023/07/19 | 312 | 312 | 309 | 310 | 11,900 |
2023/07/18 | 313 | 313 | 308 | 311 | 6,600 |
2023/07/14 | 310 | 312 | 307 | 307 | 18,200 |
2023/07/13 | 305 | 308 | 304 | 308 | 12,800 |
2023/07/12 | 307 | 308 | 303 | 305 | 18,100 |
2023/07/11 | 307 | 309 | 305 | 305 | 8,500 |
2023/07/10 | 303 | 308 | 303 | 307 | 13,800 |
2023/07/07 | 308 | 308 | 305 | 305 | 6,500 |
2023/07/06 | 309 | 309 | 306 | 308 | 9,400 |
2023/07/05 | 308 | 312 | 308 | 309 | 15,700 |
2023/07/04 | 310 | 310 | 309 | 309 | 19,800 |
2023/07/03 | 308 | 311 | 305 | 309 | 34,000 |
2023/06/30 | 310 | 310 | 304 | 304 | 7,200 |
2023/06/29 | 304 | 307 | 304 | 306 | 13,400 |
2023/06/28 | 299 | 305 | 299 | 305 | 8,000 |
2023/06/27 | 300 | 301 | 298 | 299 | 18,300 |
2023/06/26 | 306 | 311 | 296 | 301 | 51,800 |
2023/06/23 | 314 | 314 | 304 | 305 | 37,300 |
2023/06/22 | 313 | 313 | 309 | 309 | 10,300 |
2023/06/21 | 314 | 315 | 310 | 311 | 31,900 |
2023/06/20 | 309 | 315 | 307 | 315 | 25,400 |
2023/06/19 | 306 | 310 | 306 | 309 | 12,400 |
2023/06/16 | 309 | 310 | 304 | 306 | 21,900 |
2023/06/15 | 308 | 309 | 306 | 307 | 15,100 |
2023/06/14 | 309 | 309 | 308 | 308 | 4,400 |
2023/06/13 | 305 | 311 | 305 | 309 | 28,800 |
2023/06/12 | 309 | 310 | 304 | 304 | 37,100 |
2023/06/09 | 311 | 311 | 308 | 309 | 38,400 |
2023/06/08 | 308 | 311 | 308 | 309 | 12,200 |
2023/06/07 | 309 | 311 | 308 | 308 | 20,300 |
2023/06/06 | 312 | 312 | 308 | 308 | 21,900 |
2023/06/05 | 316 | 317 | 312 | 314 | 24,400 |
2023/06/02 | 311 | 316 | 311 | 313 | 35,500 |
2023/06/01 | 309 | 312 | 308 | 308 | 17,700 |
2023/05/31 | 308 | 309 | 306 | 306 | 19,700 |
2023/05/30 | 312 | 312 | 307 | 309 | 69,400 |
2023/05/29 | 315 | 316 | 312 | 312 | 28,200 |
2023/05/26 | 315 | 316 | 314 | 316 | 13,100 |
2023/05/25 | 317 | 317 | 314 | 316 | 13,000 |
2023/05/24 | 311 | 316 | 311 | 314 | 24,300 |
2023/05/23 | 315 | 318 | 310 | 312 | 44,100 |
2023/05/22 | 319 | 324 | 311 | 317 | 58,900 |
2023/05/19 | 315 | 324 | 306 | 324 | 91,800 |
2023/05/18 | 317 | 317 | 307 | 308 | 60,500 |
2023/05/17 | 312 | 317 | 307 | 308 | 94,600 |
2023/05/16 | 328 | 331 | 308 | 316 | 201,200 |
2023/05/15 | 310 | 334 | 304 | 332 | 487,600 |
2023/05/12 | 290 | 339 | 281 | 312 | 2,241,200 |
2023/05/11 | 263 | 268 | 263 | 266 | 33,800 |
2023/05/10 | 265 | 266 | 262 | 263 | 21,800 |
2023/05/09 | 266 | 266 | 264 | 266 | 14,900 |
2023/05/08 | 263 | 266 | 263 | 264 | 11,200 |
2023/05/02 | 266 | 266 | 264 | 264 | 13,300 |
2023/05/01 | 265 | 266 | 263 | 266 | 14,600 |
2023/04/28 | 265 | 265 | 263 | 265 | 15,100 |
2023/04/27 | 264 | 265 | 262 | 262 | 78,000 |
2023/04/26 | 268 | 268 | 262 | 263 | 31,500 |
2023/04/25 | 269 | 270 | 267 | 268 | 14,300 |
2023/04/24 | 266 | 268 | 264 | 268 | 11,800 |
2023/04/21 | 264 | 266 | 263 | 266 | 22,100 |
2023/04/20 | 263 | 266 | 263 | 264 | 18,800 |
2023/04/19 | 263 | 264 | 262 | 264 | 11,000 |
2023/04/18 | 261 | 262 | 260 | 262 | 17,900 |
2023/04/17 | 262 | 262 | 261 | 262 | 7,200 |
2023/04/14 | 263 | 263 | 261 | 263 | 7,200 |
2023/04/13 | 263 | 263 | 261 | 261 | 14,600 |
2023/04/12 | 263 | 265 | 262 | 265 | 32,700 |
2023/04/11 | 261 | 263 | 260 | 263 | 19,600 |
2023/04/10 | 258 | 260 | 258 | 260 | 14,500 |
2023/04/07 | 258 | 260 | 258 | 258 | 9,800 |
2023/04/06 | 260 | 261 | 257 | 258 | 26,400 |
2023/04/05 | 258 | 259 | 257 | 259 | 15,500 |
2023/04/04 | 259 | 260 | 257 | 258 | 21,000 |
2023/04/03 | 260 | 261 | 259 | 259 | 21,100 |
2023/03/31 | 260 | 260 | 259 | 260 | 14,200 |
2023/03/30 | 262 | 262 | 258 | 260 | 14,600 |
2023/03/29 | 261 | 262 | 260 | 262 | 18,400 |
2023/03/28 | 261 | 261 | 258 | 261 | 19,100 |
2023/03/27 | 259 | 260 | 258 | 259 | 10,700 |
2023/03/24 | 261 | 261 | 257 | 260 | 16,300 |
2023/03/23 | 257 | 260 | 257 | 260 | 12,100 |
2023/03/22 | 258 | 260 | 257 | 259 | 16,300 |
2023/03/20 | 258 | 259 | 255 | 255 | 24,200 |
2023/03/17 | 258 | 262 | 258 | 259 | 22,700 |
2023/03/16 | 255 | 260 | 254 | 258 | 121,000 |
2023/03/15 | 257 | 260 | 256 | 256 | 56,100 |
2023/03/14 | 258 | 258 | 254 | 256 | 97,500 |
2023/03/13 | 260 | 261 | 257 | 259 | 42,800 |
2023/03/10 | 263 | 265 | 261 | 261 | 37,800 |
2023/03/09 | 263 | 264 | 262 | 264 | 11,500 |
2023/03/08 | 261 | 264 | 260 | 263 | 21,000 |
2023/03/07 | 262 | 263 | 261 | 261 | 18,500 |
2023/03/06 | 264 | 264 | 262 | 263 | 9,000 |
2023/03/03 | 262 | 262 | 259 | 262 | 28,100 |
2023/03/02 | 261 | 262 | 260 | 260 | 23,200 |
2023/03/01 | 263 | 263 | 261 | 261 | 4,900 |
2023/02/28 | 264 | 267 | 261 | 263 | 34,700 |
2023/02/27 | 261 | 265 | 261 | 264 | 34,300 |
2023/02/24 | 264 | 265 | 260 | 263 | 65,100 |
2023/02/22 | 261 | 262 | 260 | 262 | 26,000 |
2023/02/21 | 263 | 263 | 260 | 263 | 34,000 |
2023/02/20 | 265 | 265 | 259 | 263 | 43,400 |
2023/02/17 | 258 | 266 | 256 | 265 | 89,700 |
2023/02/16 | 256 | 260 | 256 | 257 | 42,000 |
2023/02/15 | 260 | 261 | 256 | 256 | 103,300 |
2023/02/14 | 261 | 263 | 259 | 260 | 12,300 |
2023/02/13 | 260 | 261 | 256 | 261 | 56,500 |
2023/02/10 | 274 | 274 | 260 | 260 | 130,600 |
2023/02/09 | 267 | 274 | 266 | 271 | 87,300 |
2023/02/08 | 268 | 269 | 266 | 269 | 18,000 |
2023/02/07 | 268 | 268 | 265 | 267 | 24,800 |
2023/02/06 | 271 | 272 | 265 | 268 | 41,800 |
2023/02/03 | 271 | 271 | 265 | 268 | 42,000 |
2023/02/02 | 273 | 273 | 266 | 269 | 28,000 |
2023/02/01 | 269 | 271 | 265 | 271 | 74,300 |
2023/01/31 | 271 | 272 | 262 | 268 | 102,700 |
2023/01/30 | 275 | 277 | 268 | 271 | 132,200 |
2023/01/27 | 269 | 277 | 265 | 275 | 98,900 |
2023/01/26 | 264 | 270 | 262 | 270 | 87,100 |
2023/01/25 | 262 | 267 | 259 | 265 | 181,600 |
2023/01/24 | 258 | 261 | 258 | 261 | 81,800 |
2023/01/23 | 258 | 260 | 257 | 257 | 35,500 |
2023/01/20 | 259 | 260 | 257 | 257 | 31,800 |
2023/01/19 | 259 | 260 | 257 | 258 | 33,000 |
2023/01/18 | 261 | 262 | 259 | 260 | 23,100 |
2023/01/17 | 260 | 262 | 260 | 261 | 10,900 |
2023/01/16 | 260 | 261 | 258 | 261 | 29,300 |
2023/01/13 | 262 | 262 | 260 | 261 | 32,100 |
2023/01/12 | 268 | 268 | 261 | 262 | 37,500 |
2023/01/11 | 263 | 269 | 261 | 269 | 79,500 |
2023/01/10 | 260 | 262 | 260 | 262 | 36,500 |
2023/01/06 | 260 | 260 | 258 | 260 | 21,800 |
2023/01/05 | 259 | 260 | 257 | 260 | 23,300 |
2023/01/04 | 259 | 259 | 255 | 259 | 33,300 |