7183 あんしん保証(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 | 220 | 221 | 219 | 220 | 11,100 | 220 |
| 2024-05-01 | 217 | 220 | 217 | 220 | 30,700 | 220 |
| 2024-04-30 | 219 | 221 | 219 | 219 | 25,800 | 219 |
| 2024-04-26 | 222 | 224 | 219 | 219 | 72,700 | 219 |
| 2024-04-25 | 224 | 225 | 222 | 223 | 15,600 | 223 |
| 2024-04-24 | 227 | 230 | 222 | 223 | 85,700 | 223 |
| 2024-04-23 | 227 | 229 | 226 | 228 | 17,000 | 228 |
| 2024-04-22 | 226 | 230 | 226 | 227 | 18,600 | 227 |
| 2024-04-19 | 227 | 228 | 225 | 227 | 39,700 | 227 |
| 2024-04-18 | 226 | 230 | 226 | 228 | 18,000 | 228 |
| 2024-04-17 | 228 | 231 | 226 | 226 | 15,800 | 226 |
| 2024-04-16 | 231 | 231 | 228 | 228 | 33,500 | 228 |
| 2024-04-15 | 233 | 233 | 231 | 231 | 38,800 | 231 |
| 2024-04-12 | 232 | 234 | 231 | 233 | 54,200 | 233 |
| 2024-04-11 | 232 | 232 | 229 | 231 | 73,000 | 231 |
| 2024-04-10 | 242 | 242 | 230 | 231 | 213,900 | 231 |
| 2024-04-09 | 255 | 256 | 242 | 243 | 125,200 | 243 |
| 2024-04-08 | 256 | 256 | 253 | 255 | 6,200 | 255 |
| 2024-04-05 | 255 | 256 | 254 | 254 | 24,200 | 254 |
| 2024-04-04 | 254 | 256 | 254 | 256 | 9,700 | 256 |
| 2024-04-03 | 254 | 258 | 254 | 254 | 22,800 | 254 |
| 2024-04-02 | 254 | 256 | 254 | 254 | 5,900 | 254 |
| 2024-04-01 | 256 | 256 | 253 | 254 | 19,600 | 254 |
| 2024-03-29 | 255 | 256 | 254 | 256 | 16,900 | 256 |
| 2024-03-28 | 254 | 256 | 254 | 254 | 11,700 | 254 |
| 2024-03-27 | 257 | 257 | 253 | 255 | 22,900 | 255 |
| 2024-03-26 | 254 | 255 | 253 | 253 | 17,900 | 253 |
| 2024-03-25 | 256 | 256 | 253 | 256 | 14,500 | 256 |
| 2024-03-22 | 257 | 258 | 253 | 257 | 13,500 | 257 |
| 2024-03-21 | 255 | 257 | 253 | 256 | 21,300 | 256 |
| 2024-03-19 | 255 | 256 | 253 | 256 | 4,800 | 256 |
| 2024-03-18 | 254 | 256 | 253 | 253 | 14,900 | 253 |
| 2024-03-15 | 251 | 252 | 251 | 251 | 4,000 | 251 |
| 2024-03-14 | 251 | 253 | 250 | 250 | 4,700 | 250 |
| 2024-03-13 | 251 | 253 | 251 | 251 | 6,000 | 251 |
| 2024-03-12 | 252 | 253 | 251 | 252 | 19,200 | 252 |
| 2024-03-11 | 253 | 255 | 252 | 253 | 9,900 | 253 |
| 2024-03-08 | 256 | 257 | 252 | 252 | 30,300 | 252 |
| 2024-03-07 | 254 | 258 | 252 | 255 | 19,700 | 255 |
| 2024-03-06 | 249 | 253 | 249 | 253 | 7,700 | 253 |
| 2024-03-05 | 249 | 253 | 249 | 250 | 6,800 | 250 |
| 2024-03-04 | 250 | 252 | 248 | 249 | 21,000 | 249 |
| 2024-03-01 | 251 | 253 | 250 | 250 | 16,000 | 250 |
| 2024-02-29 | 253 | 253 | 250 | 251 | 18,000 | 251 |
| 2024-02-28 | 251 | 253 | 250 | 253 | 34,000 | 253 |
| 2024-02-27 | 254 | 254 | 250 | 251 | 19,100 | 251 |
| 2024-02-26 | 252 | 252 | 250 | 250 | 23,800 | 250 |
| 2024-02-22 | 259 | 259 | 250 | 253 | 40,300 | 253 |
| 2024-02-21 | 272 | 274 | 253 | 258 | 149,400 | 258 |
| 2024-02-20 | 251 | 259 | 249 | 256 | 38,100 | 256 |
| 2024-02-19 | 249 | 251 | 244 | 251 | 46,200 | 251 |
| 2024-02-16 | 241 | 248 | 241 | 248 | 25,500 | 248 |
| 2024-02-15 | 242 | 242 | 240 | 241 | 16,800 | 241 |
| 2024-02-14 | 242 | 243 | 239 | 243 | 25,000 | 243 |
| 2024-02-13 | 246 | 246 | 241 | 244 | 33,400 | 244 |
| 2024-02-09 | 252 | 263 | 245 | 246 | 121,300 | 246 |
| 2024-02-08 | 251 | 255 | 251 | 253 | 20,900 | 253 |
| 2024-02-07 | 258 | 275 | 250 | 250 | 101,000 | 250 |
| 2024-02-06 | 248 | 253 | 246 | 250 | 25,900 | 250 |
| 2024-02-05 | 246 | 247 | 246 | 246 | 5,200 | 246 |
| 2024-02-02 | 248 | 248 | 244 | 244 | 7,100 | 244 |
| 2024-02-01 | 245 | 248 | 245 | 246 | 5,300 | 246 |
| 2024-01-31 | 245 | 248 | 244 | 245 | 20,600 | 245 |
| 2024-01-30 | 248 | 250 | 245 | 245 | 92,400 | 245 |
| 2024-01-29 | 243 | 248 | 243 | 248 | 14,400 | 248 |
| 2024-01-26 | 244 | 245 | 242 | 242 | 10,000 | 242 |
| 2024-01-25 | 245 | 245 | 242 | 242 | 10,200 | 242 |
| 2024-01-24 | 245 | 245 | 242 | 242 | 13,900 | 242 |
| 2024-01-23 | 245 | 246 | 244 | 244 | 6,900 | 244 |
| 2024-01-22 | 243 | 248 | 242 | 244 | 23,800 | 244 |
| 2024-01-19 | 242 | 245 | 241 | 243 | 7,500 | 243 |
| 2024-01-18 | 244 | 245 | 242 | 242 | 4,100 | 242 |
| 2024-01-17 | 244 | 245 | 244 | 244 | 9,600 | 244 |
| 2024-01-16 | 245 | 246 | 244 | 244 | 12,800 | 244 |
| 2024-01-15 | 247 | 247 | 243 | 243 | 19,700 | 243 |
| 2024-01-12 | 250 | 250 | 244 | 245 | 23,900 | 245 |
| 2024-01-11 | 251 | 252 | 249 | 249 | 13,200 | 249 |
| 2024-01-10 | 248 | 253 | 248 | 250 | 14,100 | 250 |
| 2024-01-09 | 252 | 252 | 248 | 251 | 17,400 | 251 |
| 2024-01-05 | 241 | 248 | 241 | 247 | 13,700 | 247 |
| 2024-01-04 | 241 | 242 | 238 | 242 | 8,300 | 242 |
分割・併合履歴 ： [2016-11-28]1株→3株 [2016-03-29]1株→3株
