- 2024年
- 2023年
5843 ニッポンインシュア(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 855 | 865 | 822 | 865 | 32,600 | 865 |
| 2023-12-28 | 860 | 870 | 831 | 850 | 33,800 | 850 |
| 2023-12-27 | 842 | 884 | 842 | 867 | 81,000 | 867 |
| 2023-12-26 | 860 | 872 | 831 | 851 | 63,300 | 851 |
| 2023-12-25 | 809 | 860 | 788 | 860 | 134,800 | 860 |
| 2023-12-22 | 786 | 810 | 785 | 800 | 45,200 | 800 |
| 2023-12-21 | 780 | 810 | 770 | 780 | 35,000 | 780 |
| 2023-12-20 | 812 | 819 | 792 | 795 | 84,600 | 795 |
| 2023-12-19 | 746 | 812 | 738 | 812 | 73,000 | 812 |
| 2023-12-18 | 734 | 750 | 720 | 750 | 17,000 | 750 |
| 2023-12-15 | 716 | 739 | 716 | 739 | 11,900 | 739 |
| 2023-12-14 | 753 | 754 | 712 | 718 | 26,600 | 718 |
| 2023-12-13 | 753 | 760 | 748 | 749 | 11,400 | 749 |
| 2023-12-12 | 773 | 787 | 738 | 738 | 37,800 | 738 |
| 2023-12-11 | 747 | 777 | 740 | 765 | 29,600 | 765 |
| 2023-12-08 | 768 | 785 | 732 | 740 | 54,700 | 740 |
| 2023-12-07 | 736 | 779 | 726 | 775 | 53,700 | 775 |
| 2023-12-06 | 728 | 741 | 728 | 741 | 21,400 | 741 |
| 2023-12-05 | 726 | 747 | 720 | 740 | 44,600 | 740 |
| 2023-12-04 | 720 | 728 | 716 | 719 | 9,600 | 719 |
| 2023-12-01 | 741 | 742 | 707 | 712 | 25,300 | 712 |
| 2023-11-30 | 732 | 742 | 724 | 731 | 21,000 | 731 |
| 2023-11-29 | 746 | 749 | 726 | 732 | 17,100 | 732 |
| 2023-11-28 | 722 | 743 | 718 | 743 | 54,000 | 743 |
| 2023-11-27 | 732 | 732 | 706 | 707 | 25,300 | 707 |
| 2023-11-24 | 741 | 741 | 721 | 726 | 15,000 | 726 |
| 2023-11-22 | 749 | 752 | 726 | 731 | 14,300 | 731 |
| 2023-11-21 | 710 | 749 | 700 | 745 | 28,200 | 745 |
| 2023-11-20 | 693 | 714 | 693 | 705 | 23,700 | 705 |
| 2023-11-17 | 710 | 710 | 691 | 700 | 72,000 | 700 |
| 2023-11-16 | 747 | 748 | 718 | 718 | 32,900 | 718 |
| 2023-11-15 | 754 | 759 | 723 | 746 | 60,200 | 746 |
| 2023-11-14 | 742 | 762 | 741 | 750 | 36,300 | 750 |
| 2023-11-13 | 735 | 763 | 734 | 742 | 65,200 | 742 |
| 2023-11-10 | 736 | 740 | 727 | 727 | 22,000 | 727 |
| 2023-11-09 | 720 | 752 | 714 | 743 | 34,300 | 743 |
| 2023-11-08 | 750 | 764 | 714 | 720 | 61,400 | 720 |
| 2023-11-07 | 753 | 760 | 743 | 747 | 32,600 | 747 |
| 2023-11-06 | 736 | 762 | 730 | 749 | 72,100 | 749 |
| 2023-11-02 | 715 | 723 | 706 | 721 | 28,400 | 721 |
| 2023-11-01 | 733 | 760 | 696 | 710 | 200,400 | 710 |
| 2023-10-31 | 716 | 727 | 700 | 708 | 41,800 | 708 |
| 2023-10-30 | 710 | 749 | 710 | 730 | 75,000 | 730 |
| 2023-10-27 | 705 | 740 | 700 | 725 | 113,000 | 725 |
| 2023-10-26 | 675 | 731 | 671 | 715 | 176,700 | 715 |
| 2023-10-25 | 650 | 724 | 646 | 703 | 425,700 | 703 |
| 2023-10-24 | 613 | 638 | 603 | 624 | 62,700 | 624 |
| 2023-10-23 | 628 | 644 | 609 | 613 | 64,100 | 613 |
| 2023-10-20 | 608 | 633 | 603 | 624 | 101,400 | 624 |
| 2023-10-19 | 645 | 656 | 598 | 614 | 210,300 | 614 |
| 2023-10-18 | 651 | 668 | 636 | 643 | 145,100 | 643 |
| 2023-10-17 | 665 | 689 | 654 | 657 | 107,100 | 657 |
| 2023-10-16 | 677 | 706 | 662 | 664 | 206,800 | 664 |
| 2023-10-13 | 700 | 708 | 682 | 682 | 145,300 | 682 |
| 2023-10-12 | 730 | 760 | 709 | 709 | 130,600 | 709 |
| 2023-10-11 | 760 | 770 | 713 | 741 | 307,000 | 741 |
| 2023-10-10 | 752 | 770 | 746 | 760 | 249,600 | 760 |
| 2023-10-06 | 782 | 840 | 751 | 764 | 1,593,000 | 764 |
| 2023-10-05 | 827 | 827 | 745 | 757 | 908,700 | 757 |
| 2023-10-04 | 825 | 890 | 800 | 812 | 963,100 | 812 |
| 2023-10-03 | 1,005 | 1,036 | 837 | 870 | 5,174,600 | 870 |
| 2023-10-02 | - | - | - | - | - | - |
| 2023-09-29 | - | - | - | - | - | - |
| 2023-09-28 | - | - | - | - | - | - |
| 2023-09-27 | - | - | - | - | - | - |
| 2023-09-26 | - | - | - | - | - | - |
| 2023-09-25 | - | - | - | - | - | - |
| 2023-09-22 | - | - | - | - | - | - |
| 2023-09-21 | - | - | - | - | - | - |
| 2023-09-20 | - | - | - | - | - | - |
| 2023-09-19 | - | - | - | - | - | - |
| 2023-09-15 | - | - | - | - | - | - |
| 2023-09-14 | - | - | - | - | - | - |
| 2023-09-13 | - | - | - | - | - | - |
| 2023-09-12 | - | - | - | - | - | - |
| 2023-09-11 | - | - | - | - | - | - |
| 2023-09-08 | - | - | - | - | - | - |
| 2023-09-07 | - | - | - | - | - | - |
| 2023-09-06 | - | - | - | - | - | - |
| 2023-09-05 | - | - | - | - | - | - |
| 2023-09-04 | - | - | - | - | - | - |
| 2023-09-01 | - | - | - | - | - | - |
| 2023-08-31 | - | - | - | - | - | - |
| 2023-08-30 | - | - | - | - | - | - |
分割・併合履歴 ： なし
