7164 全国保証(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,575 | 5,625 | 5,553 | 5,617 | 208,300 | 5,617 |
| 2024-05-01 | 5,550 | 5,577 | 5,539 | 5,575 | 212,800 | 5,575 |
| 2024-04-30 | 5,542 | 5,556 | 5,504 | 5,549 | 154,000 | 5,549 |
| 2024-04-26 | 5,492 | 5,542 | 5,479 | 5,539 | 160,100 | 5,539 |
| 2024-04-25 | 5,576 | 5,585 | 5,509 | 5,510 | 110,200 | 5,510 |
| 2024-04-24 | 5,550 | 5,575 | 5,540 | 5,561 | 118,900 | 5,561 |
| 2024-04-23 | 5,504 | 5,557 | 5,479 | 5,540 | 127,800 | 5,540 |
| 2024-04-22 | 5,400 | 5,515 | 5,396 | 5,500 | 209,200 | 5,500 |
| 2024-04-19 | 5,420 | 5,462 | 5,321 | 5,360 | 192,200 | 5,360 |
| 2024-04-18 | 5,348 | 5,406 | 5,342 | 5,401 | 194,100 | 5,401 |
| 2024-04-17 | 5,360 | 5,368 | 5,299 | 5,348 | 236,700 | 5,348 |
| 2024-04-16 | 5,380 | 5,381 | 5,308 | 5,348 | 246,600 | 5,348 |
| 2024-04-15 | 5,373 | 5,435 | 5,350 | 5,416 | 184,500 | 5,416 |
| 2024-04-12 | 5,416 | 5,420 | 5,385 | 5,420 | 179,600 | 5,420 |
| 2024-04-11 | 5,420 | 5,420 | 5,378 | 5,409 | 156,300 | 5,409 |
| 2024-04-10 | 5,500 | 5,515 | 5,452 | 5,458 | 144,200 | 5,458 |
| 2024-04-09 | 5,500 | 5,545 | 5,493 | 5,536 | 110,400 | 5,536 |
| 2024-04-08 | 5,450 | 5,490 | 5,445 | 5,463 | 93,900 | 5,463 |
| 2024-04-05 | 5,429 | 5,444 | 5,380 | 5,444 | 147,700 | 5,444 |
| 2024-04-04 | 5,450 | 5,487 | 5,423 | 5,443 | 162,400 | 5,443 |
| 2024-04-03 | 5,400 | 5,468 | 5,389 | 5,446 | 163,600 | 5,446 |
| 2024-04-02 | 5,530 | 5,532 | 5,419 | 5,441 | 230,300 | 5,441 |
| 2024-04-01 | 5,549 | 5,568 | 5,501 | 5,528 | 213,900 | 5,528 |
| 2024-03-29 | 5,458 | 5,514 | 5,435 | 5,501 | 149,100 | 5,501 |
| 2024-03-28 | 5,471 | 5,523 | 5,400 | 5,407 | 389,100 | 5,407 |
| 2024-03-27 | 5,635 | 5,680 | 5,594 | 5,659 | 520,500 | 5,659 |
| 2024-03-26 | 5,650 | 5,673 | 5,547 | 5,580 | 387,900 | 5,580 |
| 2024-03-25 | 5,677 | 5,709 | 5,645 | 5,650 | 392,400 | 5,650 |
| 2024-03-22 | 5,596 | 5,698 | 5,570 | 5,690 | 351,300 | 5,690 |
| 2024-03-21 | 5,527 | 5,549 | 5,506 | 5,543 | 271,900 | 5,543 |
| 2024-03-19 | 5,450 | 5,502 | 5,424 | 5,461 | 213,700 | 5,461 |
| 2024-03-18 | 5,472 | 5,477 | 5,439 | 5,456 | 235,400 | 5,456 |
| 2024-03-15 | 5,384 | 5,454 | 5,382 | 5,428 | 213,100 | 5,428 |
| 2024-03-14 | 5,396 | 5,408 | 5,361 | 5,407 | 118,000 | 5,407 |
| 2024-03-13 | 5,422 | 5,424 | 5,368 | 5,382 | 139,900 | 5,382 |
| 2024-03-12 | 5,358 | 5,376 | 5,306 | 5,376 | 211,400 | 5,376 |
| 2024-03-11 | 5,410 | 5,425 | 5,364 | 5,399 | 274,300 | 5,399 |
| 2024-03-08 | 5,425 | 5,444 | 5,392 | 5,436 | 228,600 | 5,436 |
| 2024-03-07 | 5,401 | 5,430 | 5,396 | 5,415 | 186,300 | 5,415 |
| 2024-03-06 | 5,360 | 5,388 | 5,345 | 5,368 | 207,400 | 5,368 |
| 2024-03-05 | 5,319 | 5,372 | 5,272 | 5,361 | 259,000 | 5,361 |
| 2024-03-04 | 5,461 | 5,461 | 5,360 | 5,368 | 289,600 | 5,368 |
| 2024-03-01 | 5,461 | 5,473 | 5,407 | 5,416 | 284,600 | 5,416 |
| 2024-02-29 | 5,473 | 5,512 | 5,471 | 5,495 | 173,000 | 5,495 |
| 2024-02-28 | 5,525 | 5,545 | 5,492 | 5,492 | 174,900 | 5,492 |
| 2024-02-27 | 5,510 | 5,558 | 5,506 | 5,529 | 162,300 | 5,529 |
| 2024-02-26 | 5,580 | 5,617 | 5,546 | 5,546 | 208,400 | 5,546 |
| 2024-02-22 | 5,570 | 5,577 | 5,510 | 5,531 | 136,200 | 5,531 |
| 2024-02-21 | 5,501 | 5,516 | 5,487 | 5,515 | 124,400 | 5,515 |
| 2024-02-20 | 5,563 | 5,563 | 5,487 | 5,501 | 149,100 | 5,501 |
| 2024-02-19 | 5,535 | 5,550 | 5,500 | 5,545 | 105,500 | 5,545 |
| 2024-02-16 | 5,480 | 5,522 | 5,465 | 5,493 | 133,000 | 5,493 |
| 2024-02-15 | 5,491 | 5,494 | 5,419 | 5,460 | 151,300 | 5,460 |
| 2024-02-14 | 5,466 | 5,490 | 5,433 | 5,476 | 142,900 | 5,476 |
| 2024-02-13 | 5,450 | 5,472 | 5,398 | 5,466 | 155,700 | 5,466 |
| 2024-02-09 | 5,473 | 5,479 | 5,425 | 5,435 | 165,500 | 5,435 |
| 2024-02-08 | 5,460 | 5,467 | 5,378 | 5,424 | 214,600 | 5,424 |
| 2024-02-07 | 5,513 | 5,513 | 5,466 | 5,481 | 167,300 | 5,481 |
| 2024-02-06 | 5,481 | 5,520 | 5,411 | 5,461 | 285,100 | 5,461 |
| 2024-02-05 | 5,550 | 5,600 | 5,546 | 5,569 | 212,900 | 5,569 |
| 2024-02-02 | 5,485 | 5,506 | 5,470 | 5,481 | 123,900 | 5,481 |
| 2024-02-01 | 5,490 | 5,500 | 5,464 | 5,478 | 141,200 | 5,478 |
| 2024-01-31 | 5,460 | 5,501 | 5,446 | 5,501 | 133,900 | 5,501 |
| 2024-01-30 | 5,524 | 5,530 | 5,454 | 5,461 | 130,400 | 5,461 |
| 2024-01-29 | 5,495 | 5,514 | 5,483 | 5,511 | 95,000 | 5,511 |
| 2024-01-26 | 5,504 | 5,523 | 5,450 | 5,450 | 224,900 | 5,450 |
| 2024-01-25 | 5,441 | 5,505 | 5,431 | 5,504 | 146,000 | 5,504 |
| 2024-01-24 | 5,440 | 5,462 | 5,430 | 5,441 | 150,600 | 5,441 |
| 2024-01-23 | 5,445 | 5,483 | 5,438 | 5,456 | 157,700 | 5,456 |
| 2024-01-22 | 5,394 | 5,427 | 5,386 | 5,419 | 152,800 | 5,419 |
| 2024-01-19 | 5,310 | 5,362 | 5,310 | 5,362 | 175,700 | 5,362 |
| 2024-01-18 | 5,345 | 5,345 | 5,288 | 5,310 | 198,600 | 5,310 |
| 2024-01-17 | 5,393 | 5,420 | 5,351 | 5,351 | 181,900 | 5,351 |
| 2024-01-16 | 5,443 | 5,447 | 5,388 | 5,392 | 209,800 | 5,392 |
| 2024-01-15 | 5,455 | 5,474 | 5,434 | 5,442 | 154,400 | 5,442 |
| 2024-01-12 | 5,460 | 5,518 | 5,419 | 5,451 | 169,200 | 5,451 |
| 2024-01-11 | 5,450 | 5,462 | 5,433 | 5,444 | 158,100 | 5,444 |
| 2024-01-10 | 5,412 | 5,431 | 5,384 | 5,419 | 200,400 | 5,419 |
| 2024-01-09 | 5,400 | 5,425 | 5,384 | 5,425 | 161,300 | 5,425 |
| 2024-01-05 | 5,372 | 5,385 | 5,327 | 5,347 | 170,700 | 5,347 |
| 2024-01-04 | 5,316 | 5,365 | 5,251 | 5,362 | 181,100 | 5,362 |
分割・併合履歴 ： [2014-02-26]1株→2株
