7320 日本リビング保証(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,280 | 3,345 | 3,255 | 3,290 | 15,000 | 3,290 |
| 2024-04-25 | 3,460 | 3,460 | 3,260 | 3,300 | 10,200 | 3,300 |
| 2024-04-24 | 3,335 | 3,460 | 3,335 | 3,460 | 8,700 | 3,460 |
| 2024-04-23 | 3,370 | 3,370 | 3,300 | 3,300 | 5,900 | 3,300 |
| 2024-04-22 | 3,300 | 3,355 | 3,240 | 3,330 | 11,300 | 3,330 |
| 2024-04-19 | 3,230 | 3,315 | 3,140 | 3,300 | 25,100 | 3,300 |
| 2024-04-18 | 3,270 | 3,340 | 3,260 | 3,310 | 5,200 | 3,310 |
| 2024-04-17 | 3,275 | 3,275 | 3,150 | 3,270 | 8,200 | 3,270 |
| 2024-04-16 | 3,300 | 3,300 | 3,170 | 3,275 | 12,100 | 3,275 |
| 2024-04-15 | 3,300 | 3,340 | 3,275 | 3,300 | 5,400 | 3,300 |
| 2024-04-12 | 3,335 | 3,365 | 3,295 | 3,315 | 5,000 | 3,315 |
| 2024-04-11 | 3,400 | 3,400 | 3,295 | 3,335 | 10,600 | 3,335 |
| 2024-04-10 | 3,420 | 3,435 | 3,395 | 3,425 | 4,500 | 3,425 |
| 2024-04-09 | 3,395 | 3,415 | 3,370 | 3,415 | 3,600 | 3,415 |
| 2024-04-08 | 3,460 | 3,460 | 3,340 | 3,385 | 6,600 | 3,385 |
| 2024-04-05 | 3,370 | 3,390 | 3,300 | 3,390 | 12,500 | 3,390 |
| 2024-04-04 | 3,460 | 3,480 | 3,360 | 3,415 | 12,900 | 3,415 |
| 2024-04-03 | 3,375 | 3,375 | 3,295 | 3,350 | 9,100 | 3,350 |
| 2024-04-02 | 3,435 | 3,435 | 3,305 | 3,305 | 15,600 | 3,305 |
| 2024-04-01 | 3,600 | 3,600 | 3,415 | 3,435 | 20,300 | 3,435 |
| 2024-03-29 | 3,535 | 3,600 | 3,525 | 3,580 | 16,000 | 3,580 |
| 2024-03-28 | 3,535 | 3,535 | 3,465 | 3,500 | 4,700 | 3,500 |
| 2024-03-27 | 3,535 | 3,545 | 3,460 | 3,465 | 12,200 | 3,465 |
| 2024-03-26 | 3,400 | 3,575 | 3,400 | 3,510 | 15,000 | 3,510 |
| 2024-03-25 | 3,565 | 3,575 | 3,415 | 3,415 | 27,700 | 3,415 |
| 2024-03-22 | 3,440 | 3,500 | 3,360 | 3,450 | 46,600 | 3,450 |
| 2024-03-21 | 3,240 | 3,350 | 3,225 | 3,335 | 30,100 | 3,335 |
| 2024-03-19 | 3,230 | 3,260 | 3,150 | 3,195 | 22,900 | 3,195 |
| 2024-03-18 | 3,185 | 3,235 | 3,115 | 3,165 | 29,300 | 3,165 |
| 2024-03-15 | 3,265 | 3,265 | 3,165 | 3,185 | 11,500 | 3,185 |
| 2024-03-14 | 3,260 | 3,300 | 3,195 | 3,260 | 21,000 | 3,260 |
| 2024-03-13 | 3,210 | 3,210 | 3,105 | 3,130 | 12,500 | 3,130 |
| 2024-03-12 | 3,100 | 3,200 | 3,100 | 3,180 | 10,100 | 3,180 |
| 2024-03-11 | 3,255 | 3,340 | 3,100 | 3,105 | 23,200 | 3,105 |
| 2024-03-08 | 3,285 | 3,285 | 3,175 | 3,280 | 10,500 | 3,280 |
| 2024-03-07 | 3,210 | 3,285 | 3,160 | 3,285 | 27,800 | 3,285 |
| 2024-03-06 | 3,060 | 3,150 | 3,060 | 3,140 | 5,400 | 3,140 |
| 2024-03-05 | 3,115 | 3,160 | 3,080 | 3,130 | 18,100 | 3,130 |
| 2024-03-04 | 3,285 | 3,285 | 3,170 | 3,175 | 22,100 | 3,175 |
| 2024-03-01 | 3,190 | 3,330 | 3,190 | 3,285 | 50,700 | 3,285 |
| 2024-02-29 | 3,285 | 3,290 | 3,140 | 3,160 | 25,200 | 3,160 |
| 2024-02-28 | 3,335 | 3,335 | 3,280 | 3,280 | 7,100 | 3,280 |
| 2024-02-27 | 3,250 | 3,310 | 3,245 | 3,300 | 16,000 | 3,300 |
| 2024-02-26 | 3,185 | 3,250 | 3,100 | 3,240 | 16,800 | 3,240 |
| 2024-02-22 | 3,160 | 3,185 | 3,080 | 3,175 | 34,500 | 3,175 |
| 2024-02-21 | 3,220 | 3,230 | 3,060 | 3,090 | 37,600 | 3,090 |
| 2024-02-20 | 3,220 | 3,220 | 3,150 | 3,210 | 9,600 | 3,210 |
| 2024-02-19 | 3,065 | 3,240 | 3,065 | 3,215 | 19,800 | 3,215 |
| 2024-02-16 | 3,100 | 3,205 | 3,020 | 3,060 | 36,700 | 3,060 |
| 2024-02-15 | 3,245 | 3,245 | 3,075 | 3,120 | 35,000 | 3,120 |
| 2024-02-14 | 3,275 | 3,285 | 3,135 | 3,175 | 70,300 | 3,175 |
| 2024-02-13 | 3,420 | 3,785 | 3,300 | 3,335 | 228,900 | 3,335 |
| 2024-02-09 | 3,150 | 3,295 | 3,130 | 3,175 | 79,200 | 3,175 |
| 2024-02-08 | 3,050 | 3,200 | 3,050 | 3,120 | 29,500 | 3,120 |
| 2024-02-07 | 3,080 | 3,125 | 3,015 | 3,050 | 20,100 | 3,050 |
| 2024-02-06 | 3,085 | 3,160 | 3,040 | 3,150 | 11,200 | 3,150 |
| 2024-02-05 | 3,095 | 3,145 | 3,075 | 3,085 | 7,000 | 3,085 |
| 2024-02-02 | 3,180 | 3,225 | 3,090 | 3,110 | 26,700 | 3,110 |
| 2024-02-01 | 3,135 | 3,155 | 3,015 | 3,150 | 20,500 | 3,150 |
| 2024-01-31 | 3,100 | 3,175 | 3,080 | 3,140 | 15,500 | 3,140 |
| 2024-01-30 | 3,040 | 3,115 | 3,005 | 3,115 | 28,700 | 3,115 |
| 2024-01-29 | 3,000 | 3,025 | 2,965 | 3,025 | 4,500 | 3,025 |
| 2024-01-26 | 2,958 | 3,020 | 2,958 | 3,000 | 9,100 | 3,000 |
| 2024-01-25 | 2,990 | 3,050 | 2,966 | 2,993 | 20,600 | 2,993 |
| 2024-01-24 | 2,907 | 3,025 | 2,907 | 2,990 | 11,200 | 2,990 |
| 2024-01-23 | 2,975 | 2,975 | 2,881 | 2,934 | 11,800 | 2,934 |
| 2024-01-22 | 2,878 | 2,956 | 2,869 | 2,934 | 15,600 | 2,934 |
| 2024-01-19 | 2,710 | 2,858 | 2,710 | 2,843 | 19,700 | 2,843 |
| 2024-01-18 | 2,710 | 2,739 | 2,682 | 2,697 | 16,000 | 2,697 |
| 2024-01-17 | 2,751 | 2,767 | 2,716 | 2,716 | 11,300 | 2,716 |
| 2024-01-16 | 2,807 | 2,828 | 2,751 | 2,751 | 9,000 | 2,751 |
| 2024-01-15 | 2,844 | 2,848 | 2,803 | 2,806 | 10,400 | 2,806 |
| 2024-01-12 | 2,835 | 2,835 | 2,741 | 2,812 | 27,400 | 2,812 |
| 2024-01-11 | 2,766 | 2,836 | 2,663 | 2,807 | 51,800 | 2,807 |
| 2024-01-10 | 2,811 | 2,817 | 2,703 | 2,716 | 47,700 | 2,716 |
| 2024-01-09 | 2,807 | 2,860 | 2,800 | 2,838 | 28,300 | 2,838 |
| 2024-01-05 | 2,925 | 2,925 | 2,789 | 2,801 | 53,500 | 2,801 |
| 2024-01-04 | 2,960 | 2,960 | 2,822 | 2,922 | 36,400 | 2,922 |
分割・併合履歴 ： [2018-12-26]1株→3株
