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 |
|---|---|---|---|---|---|
| 2024/09/26 | 182 | 185 | 181 | 185 | 11,800 |
| 2024/09/25 | 183 | 184 | 181 | 184 | 15,800 |
| 2024/09/24 | 183 | 185 | 182 | 184 | 16,400 |
| 2024/09/20 | 183 | 183 | 181 | 183 | 8,300 |
| 2024/09/19 | 178 | 182 | 176 | 181 | 15,500 |
| 2024/09/18 | 181 | 181 | 177 | 179 | 10,100 |
| 2024/09/17 | 182 | 182 | 178 | 181 | 15,400 |
| 2024/09/13 | 183 | 183 | 181 | 182 | 9,900 |
| 2024/09/12 | 183 | 185 | 182 | 182 | 13,400 |
| 2024/09/11 | 186 | 186 | 180 | 183 | 27,700 |
| 2024/09/10 | 185 | 186 | 185 | 186 | 2,900 |
| 2024/09/09 | 182 | 187 | 181 | 187 | 31,600 |
| 2024/09/06 | 188 | 188 | 183 | 186 | 35,400 |
| 2024/09/05 | 185 | 189 | 183 | 186 | 39,000 |
| 2024/09/04 | 192 | 192 | 185 | 190 | 36,500 |
| 2024/09/03 | 195 | 197 | 191 | 197 | 18,700 |
| 2024/09/02 | 195 | 197 | 191 | 197 | 23,800 |
| 2024/08/30 | 191 | 198 | 190 | 198 | 17,400 |
| 2024/08/29 | 189 | 194 | 188 | 194 | 14,300 |
| 2024/08/28 | 189 | 190 | 187 | 189 | 9,600 |
| 2024/08/27 | 185 | 190 | 185 | 190 | 13,900 |
| 2024/08/26 | 187 | 188 | 184 | 188 | 9,000 |
| 2024/08/23 | 189 | 189 | 186 | 187 | 12,300 |
| 2024/08/22 | 185 | 189 | 184 | 189 | 10,000 |
| 2024/08/21 | 183 | 186 | 183 | 186 | 10,400 |
| 2024/08/20 | 183 | 188 | 181 | 188 | 24,800 |
| 2024/08/19 | 179 | 186 | 177 | 181 | 100,800 |
| 2024/08/16 | 177 | 182 | 177 | 182 | 41,400 |
| 2024/08/15 | 169 | 178 | 168 | 176 | 60,400 |
| 2024/08/14 | 170 | 172 | 168 | 168 | 60,000 |
| 2024/08/13 | 172 | 172 | 167 | 168 | 91,700 |
| 2024/08/09 | 188 | 197 | 164 | 173 | 285,900 |
| 2024/08/08 | 187 | 188 | 182 | 188 | 30,800 |
| 2024/08/07 | 167 | 184 | 165 | 184 | 42,600 |
| 2024/08/06 | 180 | 180 | 171 | 172 | 65,700 |
| 2024/08/05 | 200 | 203 | 155 | 163 | 80,500 |
| 2024/08/02 | 215 | 215 | 205 | 206 | 46,500 |
| 2024/08/01 | 220 | 220 | 216 | 217 | 16,900 |
| 2024/07/31 | 218 | 220 | 218 | 220 | 10,300 |
| 2024/07/30 | 221 | 222 | 217 | 217 | 84,300 |
| 2024/07/29 | 222 | 222 | 221 | 222 | 3,400 |
| 2024/07/26 | 220 | 222 | 220 | 221 | 6,700 |
| 2024/07/25 | 222 | 222 | 221 | 221 | 8,700 |
| 2024/07/24 | 222 | 222 | 221 | 222 | 4,700 |
| 2024/07/23 | 222 | 222 | 221 | 222 | 10,000 |
| 2024/07/22 | 222 | 222 | 221 | 222 | 4,500 |
| 2024/07/19 | 221 | 223 | 220 | 222 | 37,900 |
| 2024/07/18 | 221 | 222 | 221 | 222 | 8,100 |
| 2024/07/17 | 222 | 222 | 220 | 222 | 11,200 |
| 2024/07/16 | 220 | 222 | 220 | 222 | 5,300 |
| 2024/07/12 | 220 | 222 | 220 | 221 | 15,800 |
| 2024/07/11 | 220 | 220 | 219 | 220 | 27,500 |
| 2024/07/10 | 220 | 221 | 219 | 219 | 20,200 |
| 2024/07/09 | 220 | 222 | 220 | 220 | 11,600 |
| 2024/07/08 | 221 | 222 | 221 | 221 | 6,300 |
| 2024/07/05 | 221 | 222 | 220 | 221 | 16,500 |
| 2024/07/04 | 221 | 222 | 220 | 222 | 7,300 |
| 2024/07/03 | 221 | 222 | 221 | 221 | 14,300 |
| 2024/07/02 | 222 | 223 | 220 | 221 | 8,400 |
| 2024/07/01 | 221 | 223 | 219 | 223 | 39,900 |
| 2024/06/28 | 223 | 223 | 222 | 222 | 4,200 |
| 2024/06/27 | 222 | 223 | 221 | 222 | 15,100 |
| 2024/06/26 | 222 | 223 | 222 | 223 | 5,900 |
| 2024/06/25 | 223 | 223 | 221 | 223 | 15,400 |
| 2024/06/24 | 221 | 223 | 220 | 223 | 18,300 |
| 2024/06/21 | 220 | 222 | 220 | 221 | 4,600 |
| 2024/06/20 | 222 | 222 | 219 | 222 | 6,900 |
| 2024/06/19 | 219 | 222 | 219 | 221 | 13,100 |
| 2024/06/18 | 219 | 221 | 219 | 221 | 7,900 |
| 2024/06/17 | 221 | 221 | 218 | 219 | 15,200 |
| 2024/06/14 | 220 | 222 | 220 | 221 | 8,500 |
| 2024/06/13 | 221 | 222 | 221 | 221 | 4,000 |
| 2024/06/12 | 222 | 223 | 221 | 222 | 7,000 |
| 2024/06/11 | 223 | 223 | 221 | 221 | 2,400 |
| 2024/06/10 | 222 | 223 | 220 | 223 | 14,300 |
| 2024/06/07 | 221 | 223 | 220 | 221 | 13,000 |
| 2024/06/06 | 220 | 222 | 220 | 222 | 5,600 |
| 2024/06/05 | 220 | 221 | 220 | 220 | 6,200 |
| 2024/06/04 | 220 | 221 | 219 | 221 | 7,800 |
| 2024/06/03 | 220 | 220 | 217 | 220 | 19,100 |
| 2024/05/31 | 216 | 219 | 216 | 218 | 19,600 |
| 2024/05/30 | 217 | 218 | 215 | 215 | 15,100 |
| 2024/05/29 | 221 | 221 | 218 | 218 | 18,000 |
| 2024/05/28 | 222 | 222 | 221 | 221 | 4,300 |
| 2024/05/27 | 221 | 222 | 220 | 221 | 8,400 |
| 2024/05/24 | 221 | 224 | 221 | 221 | 14,800 |
| 2024/05/23 | 221 | 223 | 220 | 222 | 12,500 |
| 2024/05/22 | 221 | 223 | 221 | 222 | 6,900 |
| 2024/05/21 | 221 | 223 | 221 | 221 | 21,100 |
| 2024/05/20 | 222 | 225 | 222 | 222 | 21,200 |
| 2024/05/17 | 223 | 226 | 222 | 223 | 22,300 |
| 2024/05/16 | 222 | 233 | 221 | 224 | 74,600 |
| 2024/05/15 | 223 | 226 | 221 | 221 | 29,100 |
| 2024/05/14 | 223 | 225 | 222 | 223 | 12,200 |
| 2024/05/13 | 224 | 225 | 220 | 225 | 27,200 |
| 2024/05/10 | 219 | 248 | 218 | 220 | 304,800 |
| 2024/05/09 | 220 | 220 | 219 | 219 | 12,700 |
| 2024/05/08 | 220 | 220 | 218 | 219 | 10,300 |
| 2024/05/07 | 220 | 221 | 218 | 218 | 31,100 |
| 2024/05/02 | 220 | 221 | 219 | 220 | 11,100 |
| 2024/05/01 | 217 | 220 | 217 | 220 | 30,700 |
| 2024/04/30 | 219 | 221 | 219 | 219 | 25,800 |
| 2024/04/26 | 222 | 224 | 219 | 219 | 72,700 |
| 2024/04/25 | 224 | 225 | 222 | 223 | 15,600 |
| 2024/04/24 | 227 | 230 | 222 | 223 | 85,700 |
| 2024/04/23 | 227 | 229 | 226 | 228 | 17,000 |
| 2024/04/22 | 226 | 230 | 226 | 227 | 18,600 |
| 2024/04/19 | 227 | 228 | 225 | 227 | 39,700 |
| 2024/04/18 | 226 | 230 | 226 | 228 | 18,000 |
| 2024/04/17 | 228 | 231 | 226 | 226 | 15,800 |
| 2024/04/16 | 231 | 231 | 228 | 228 | 33,500 |
| 2024/04/15 | 233 | 233 | 231 | 231 | 38,800 |
| 2024/04/12 | 232 | 234 | 231 | 233 | 54,200 |
| 2024/04/11 | 232 | 232 | 229 | 231 | 73,000 |
| 2024/04/10 | 242 | 242 | 230 | 231 | 213,900 |
| 2024/04/09 | 255 | 256 | 242 | 243 | 125,200 |
| 2024/04/08 | 256 | 256 | 253 | 255 | 6,200 |
| 2024/04/05 | 255 | 256 | 254 | 254 | 24,200 |
| 2024/04/04 | 254 | 256 | 254 | 256 | 9,700 |
| 2024/04/03 | 254 | 258 | 254 | 254 | 22,800 |
| 2024/04/02 | 254 | 256 | 254 | 254 | 5,900 |
| 2024/04/01 | 256 | 256 | 253 | 254 | 19,600 |
| 2024/03/29 | 255 | 256 | 254 | 256 | 16,900 |
| 2024/03/28 | 254 | 256 | 254 | 254 | 11,700 |
| 2024/03/27 | 257 | 257 | 253 | 255 | 22,900 |
| 2024/03/26 | 254 | 255 | 253 | 253 | 17,900 |
| 2024/03/25 | 256 | 256 | 253 | 256 | 14,500 |
| 2024/03/22 | 257 | 258 | 253 | 257 | 13,500 |
| 2024/03/21 | 255 | 257 | 253 | 256 | 21,300 |
| 2024/03/19 | 255 | 256 | 253 | 256 | 4,800 |
| 2024/03/18 | 254 | 256 | 253 | 253 | 14,900 |
| 2024/03/15 | 251 | 252 | 251 | 251 | 4,000 |
| 2024/03/14 | 251 | 253 | 250 | 250 | 4,700 |
| 2024/03/13 | 251 | 253 | 251 | 251 | 6,000 |
| 2024/03/12 | 252 | 253 | 251 | 252 | 19,200 |
| 2024/03/11 | 253 | 255 | 252 | 253 | 9,900 |
| 2024/03/08 | 256 | 257 | 252 | 252 | 30,300 |
| 2024/03/07 | 254 | 258 | 252 | 255 | 19,700 |
| 2024/03/06 | 249 | 253 | 249 | 253 | 7,700 |
| 2024/03/05 | 249 | 253 | 249 | 250 | 6,800 |
| 2024/03/04 | 250 | 252 | 248 | 249 | 21,000 |
| 2024/03/01 | 251 | 253 | 250 | 250 | 16,000 |
| 2024/02/29 | 253 | 253 | 250 | 251 | 18,000 |
| 2024/02/28 | 251 | 253 | 250 | 253 | 34,000 |
| 2024/02/27 | 254 | 254 | 250 | 251 | 19,100 |
| 2024/02/26 | 252 | 252 | 250 | 250 | 23,800 |
| 2024/02/22 | 259 | 259 | 250 | 253 | 40,300 |
| 2024/02/21 | 272 | 274 | 253 | 258 | 149,400 |
| 2024/02/20 | 251 | 259 | 249 | 256 | 38,100 |
| 2024/02/19 | 249 | 251 | 244 | 251 | 46,200 |
| 2024/02/16 | 241 | 248 | 241 | 248 | 25,500 |
| 2024/02/15 | 242 | 242 | 240 | 241 | 16,800 |
| 2024/02/14 | 242 | 243 | 239 | 243 | 25,000 |
| 2024/02/13 | 246 | 246 | 241 | 244 | 33,400 |
| 2024/02/09 | 252 | 263 | 245 | 246 | 121,300 |
| 2024/02/08 | 251 | 255 | 251 | 253 | 20,900 |
| 2024/02/07 | 258 | 275 | 250 | 250 | 101,000 |
| 2024/02/06 | 248 | 253 | 246 | 250 | 25,900 |
| 2024/02/05 | 246 | 247 | 246 | 246 | 5,200 |
| 2024/02/02 | 248 | 248 | 244 | 244 | 7,100 |
| 2024/02/01 | 245 | 248 | 245 | 246 | 5,300 |
| 2024/01/31 | 245 | 248 | 244 | 245 | 20,600 |
| 2024/01/30 | 248 | 250 | 245 | 245 | 92,400 |
| 2024/01/29 | 243 | 248 | 243 | 248 | 14,400 |
| 2024/01/26 | 244 | 245 | 242 | 242 | 10,000 |
| 2024/01/25 | 245 | 245 | 242 | 242 | 10,200 |
| 2024/01/24 | 245 | 245 | 242 | 242 | 13,900 |
| 2024/01/23 | 245 | 246 | 244 | 244 | 6,900 |
| 2024/01/22 | 243 | 248 | 242 | 244 | 23,800 |
| 2024/01/19 | 242 | 245 | 241 | 243 | 7,500 |
| 2024/01/18 | 244 | 245 | 242 | 242 | 4,100 |
| 2024/01/17 | 244 | 245 | 244 | 244 | 9,600 |
| 2024/01/16 | 245 | 246 | 244 | 244 | 12,800 |
| 2024/01/15 | 247 | 247 | 243 | 243 | 19,700 |
| 2024/01/12 | 250 | 250 | 244 | 245 | 23,900 |
| 2024/01/11 | 251 | 252 | 249 | 249 | 13,200 |
| 2024/01/10 | 248 | 253 | 248 | 250 | 14,100 |
| 2024/01/09 | 252 | 252 | 248 | 251 | 17,400 |
| 2024/01/05 | 241 | 248 | 241 | 247 | 13,700 |
| 2024/01/04 | 241 | 242 | 238 | 242 | 8,300 |