- 2024年
- 2023年
5843 ニッポンインシュア(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,130 | 1,140 | 1,113 | 1,130 | 10,300 | 1,130 |
| 2024-11-20 | 1,139 | 1,139 | 1,106 | 1,117 | 34,800 | 1,117 |
| 2024-11-19 | 1,115 | 1,115 | 1,070 | 1,088 | 14,200 | 1,088 |
| 2024-11-18 | 1,004 | 1,110 | 994 | 1,107 | 44,300 | 1,107 |
| 2024-11-15 | 968 | 1,030 | 965 | 1,030 | 81,500 | 1,030 |
| 2024-11-14 | 820 | 963 | 820 | 963 | 50,300 | 963 |
| 2024-11-13 | 800 | 818 | 800 | 809 | 4,400 | 809 |
| 2024-11-12 | 814 | 819 | 805 | 813 | 4,000 | 813 |
| 2024-11-11 | 822 | 823 | 810 | 816 | 1,500 | 816 |
| 2024-11-08 | 804 | 814 | 802 | 814 | 3,200 | 814 |
| 2024-11-07 | 807 | 819 | 801 | 807 | 1,600 | 807 |
| 2024-11-06 | 808 | 808 | 798 | 807 | 1,300 | 807 |
| 2024-11-05 | 802 | 806 | 800 | 806 | 500 | 806 |
| 2024-11-01 | 794 | 804 | 794 | 801 | 800 | 801 |
| 2024-10-31 | 800 | 805 | 800 | 805 | 700 | 805 |
| 2024-10-30 | 799 | 808 | 796 | 800 | 2,600 | 800 |
| 2024-10-29 | 798 | 799 | 785 | 799 | 3,600 | 799 |
| 2024-10-28 | 779 | 797 | 779 | 794 | 2,500 | 794 |
| 2024-10-25 | 786 | 786 | 769 | 776 | 13,200 | 776 |
| 2024-10-24 | 791 | 794 | 781 | 784 | 3,600 | 784 |
| 2024-10-23 | 795 | 799 | 792 | 797 | 1,200 | 797 |
| 2024-10-22 | 801 | 809 | 795 | 795 | 2,600 | 795 |
| 2024-10-21 | 806 | 810 | 798 | 802 | 2,100 | 802 |
| 2024-10-18 | 805 | 808 | 800 | 805 | 2,100 | 805 |
| 2024-10-17 | 798 | 807 | 794 | 805 | 2,400 | 805 |
| 2024-10-16 | 800 | 803 | 792 | 803 | 2,100 | 803 |
| 2024-10-15 | 806 | 813 | 789 | 802 | 11,900 | 802 |
| 2024-10-11 | 818 | 838 | 805 | 821 | 4,300 | 821 |
| 2024-10-10 | 818 | 820 | 796 | 817 | 7,500 | 817 |
| 2024-10-09 | 823 | 823 | 815 | 815 | 1,100 | 815 |
| 2024-10-08 | 830 | 830 | 811 | 825 | 10,200 | 825 |
| 2024-10-07 | 836 | 840 | 822 | 835 | 4,800 | 835 |
| 2024-10-04 | 828 | 836 | 824 | 834 | 1,400 | 834 |
| 2024-10-03 | 838 | 839 | 820 | 830 | 3,400 | 830 |
| 2024-10-02 | 839 | 839 | 821 | 825 | 3,100 | 825 |
| 2024-10-01 | 840 | 840 | 834 | 839 | 1,400 | 839 |
| 2024-09-30 | 832 | 846 | 809 | 834 | 9,000 | 834 |
| 2024-09-27 | 830 | 847 | 830 | 847 | 2,000 | 847 |
| 2024-09-26 | 828 | 846 | 815 | 834 | 8,200 | 834 |
| 2024-09-25 | 826 | 839 | 826 | 830 | 3,800 | 830 |
| 2024-09-24 | 843 | 844 | 836 | 840 | 3,100 | 840 |
| 2024-09-20 | 828 | 838 | 828 | 838 | 1,200 | 838 |
| 2024-09-19 | 836 | 845 | 824 | 842 | 2,400 | 842 |
| 2024-09-18 | 840 | 840 | 810 | 840 | 3,700 | 840 |
| 2024-09-17 | 822 | 840 | 810 | 834 | 4,200 | 834 |
| 2024-09-13 | 846 | 849 | 824 | 833 | 2,300 | 833 |
| 2024-09-12 | 846 | 870 | 840 | 847 | 3,700 | 847 |
| 2024-09-11 | 843 | 847 | 832 | 840 | 3,400 | 840 |
| 2024-09-10 | 827 | 848 | 827 | 847 | 3,800 | 847 |
| 2024-09-09 | 796 | 827 | 796 | 827 | 6,400 | 827 |
| 2024-09-06 | 825 | 829 | 812 | 826 | 5,500 | 826 |
| 2024-09-05 | 828 | 837 | 827 | 828 | 2,100 | 828 |
| 2024-09-04 | 829 | 839 | 819 | 826 | 13,000 | 826 |
| 2024-09-03 | 830 | 852 | 827 | 841 | 22,900 | 841 |
| 2024-09-02 | 821 | 839 | 813 | 826 | 15,700 | 826 |
| 2024-08-30 | 803 | 810 | 798 | 809 | 5,800 | 809 |
| 2024-08-29 | 790 | 805 | 785 | 803 | 8,100 | 803 |
| 2024-08-28 | 789 | 795 | 786 | 786 | 4,100 | 786 |
| 2024-08-27 | 795 | 799 | 788 | 791 | 8,000 | 791 |
| 2024-08-26 | 798 | 800 | 790 | 795 | 5,900 | 795 |
| 2024-08-23 | 796 | 800 | 788 | 797 | 4,100 | 797 |
| 2024-08-22 | 788 | 799 | 776 | 788 | 10,800 | 788 |
| 2024-08-21 | 789 | 797 | 780 | 788 | 5,600 | 788 |
| 2024-08-20 | 800 | 800 | 788 | 788 | 6,100 | 788 |
| 2024-08-19 | 805 | 808 | 783 | 787 | 16,900 | 787 |
| 2024-08-16 | 805 | 805 | 791 | 798 | 8,200 | 798 |
| 2024-08-15 | 809 | 815 | 798 | 802 | 6,500 | 802 |
| 2024-08-14 | 800 | 810 | 793 | 810 | 8,400 | 810 |
| 2024-08-13 | 820 | 820 | 795 | 800 | 20,700 | 800 |
| 2024-08-09 | 780 | 818 | 780 | 818 | 15,200 | 818 |
| 2024-08-08 | 738 | 778 | 730 | 777 | 8,400 | 777 |
| 2024-08-07 | 693 | 760 | 693 | 738 | 20,400 | 738 |
| 2024-08-06 | 679 | 742 | 679 | 708 | 68,200 | 708 |
| 2024-08-05 | 763 | 776 | 678 | 678 | 97,600 | 678 |
| 2024-08-02 | 850 | 860 | 806 | 828 | 31,800 | 828 |
| 2024-08-01 | 899 | 899 | 870 | 880 | 12,000 | 880 |
| 2024-07-31 | 888 | 899 | 888 | 894 | 5,500 | 894 |
| 2024-07-30 | 894 | 894 | 887 | 890 | 2,200 | 890 |
| 2024-07-29 | 893 | 898 | 884 | 893 | 9,100 | 893 |
| 2024-07-26 | 893 | 894 | 885 | 888 | 9,200 | 888 |
| 2024-07-25 | 889 | 901 | 878 | 893 | 10,200 | 893 |
| 2024-07-24 | 898 | 898 | 886 | 893 | 4,800 | 893 |
| 2024-07-23 | 889 | 900 | 887 | 900 | 8,200 | 900 |
| 2024-07-22 | 890 | 895 | 888 | 892 | 4,400 | 892 |
| 2024-07-19 | 898 | 898 | 880 | 894 | 7,600 | 894 |
| 2024-07-18 | 895 | 897 | 895 | 895 | 1,900 | 895 |
| 2024-07-17 | 894 | 900 | 894 | 896 | 4,600 | 896 |
| 2024-07-16 | 909 | 909 | 896 | 900 | 3,300 | 900 |
| 2024-07-12 | 896 | 905 | 894 | 897 | 3,300 | 897 |
| 2024-07-11 | 889 | 898 | 888 | 896 | 2,300 | 896 |
| 2024-07-10 | 891 | 895 | 885 | 893 | 3,100 | 893 |
| 2024-07-09 | 895 | 900 | 891 | 896 | 2,500 | 896 |
| 2024-07-08 | 894 | 900 | 889 | 900 | 4,700 | 900 |
| 2024-07-05 | 908 | 908 | 893 | 894 | 6,100 | 894 |
| 2024-07-04 | 907 | 910 | 901 | 905 | 5,200 | 905 |
| 2024-07-03 | 919 | 919 | 907 | 907 | 7,300 | 907 |
| 2024-07-02 | 890 | 915 | 890 | 915 | 11,400 | 915 |
| 2024-07-01 | 903 | 903 | 890 | 895 | 8,500 | 895 |
| 2024-06-28 | 901 | 903 | 893 | 902 | 8,400 | 902 |
| 2024-06-27 | 890 | 904 | 890 | 904 | 9,700 | 904 |
| 2024-06-26 | 889 | 895 | 876 | 890 | 21,800 | 890 |
| 2024-06-25 | 880 | 890 | 879 | 882 | 7,200 | 882 |
| 2024-06-24 | 864 | 878 | 862 | 878 | 4,100 | 878 |
| 2024-06-21 | 863 | 871 | 863 | 867 | 4,900 | 867 |
| 2024-06-20 | 873 | 874 | 862 | 862 | 7,100 | 862 |
| 2024-06-19 | 876 | 884 | 861 | 868 | 20,500 | 868 |
| 2024-06-18 | 884 | 884 | 868 | 882 | 7,000 | 882 |
| 2024-06-17 | 879 | 881 | 869 | 879 | 7,600 | 879 |
| 2024-06-14 | 863 | 879 | 861 | 869 | 11,900 | 869 |
| 2024-06-13 | 884 | 884 | 870 | 870 | 5,100 | 870 |
| 2024-06-12 | 878 | 883 | 869 | 883 | 2,700 | 883 |
| 2024-06-11 | 879 | 888 | 877 | 880 | 2,400 | 880 |
| 2024-06-10 | 860 | 885 | 860 | 880 | 10,000 | 880 |
| 2024-06-07 | 860 | 870 | 860 | 860 | 3,900 | 860 |
| 2024-06-06 | 873 | 873 | 854 | 859 | 11,400 | 859 |
| 2024-06-05 | 894 | 894 | 861 | 874 | 16,900 | 874 |
| 2024-06-04 | 885 | 910 | 885 | 894 | 17,300 | 894 |
| 2024-06-03 | 895 | 899 | 884 | 887 | 9,700 | 887 |
| 2024-05-31 | 878 | 888 | 873 | 879 | 11,500 | 879 |
| 2024-05-30 | 861 | 867 | 842 | 863 | 9,600 | 863 |
| 2024-05-29 | 841 | 868 | 841 | 860 | 20,000 | 860 |
| 2024-05-28 | 857 | 869 | 846 | 848 | 12,600 | 848 |
| 2024-05-27 | 892 | 892 | 850 | 853 | 22,400 | 853 |
| 2024-05-24 | 894 | 896 | 876 | 889 | 15,000 | 889 |
| 2024-05-23 | 909 | 909 | 886 | 894 | 14,300 | 894 |
| 2024-05-22 | 900 | 908 | 893 | 896 | 11,000 | 896 |
| 2024-05-21 | 897 | 909 | 896 | 901 | 10,700 | 901 |
| 2024-05-20 | 903 | 919 | 895 | 897 | 16,400 | 897 |
| 2024-05-17 | 889 | 915 | 886 | 905 | 21,700 | 905 |
| 2024-05-16 | 906 | 906 | 865 | 896 | 23,000 | 896 |
| 2024-05-15 | 920 | 920 | 885 | 898 | 80,400 | 898 |
| 2024-05-14 | 864 | 864 | 818 | 830 | 31,800 | 830 |
| 2024-05-13 | 861 | 869 | 840 | 850 | 24,900 | 850 |
| 2024-05-10 | 862 | 862 | 845 | 846 | 8,000 | 846 |
| 2024-05-09 | 863 | 866 | 844 | 856 | 11,400 | 856 |
| 2024-05-08 | 841 | 857 | 835 | 851 | 13,600 | 851 |
| 2024-05-07 | 828 | 847 | 826 | 839 | 14,800 | 839 |
| 2024-05-02 | 835 | 836 | 827 | 827 | 24,700 | 827 |
| 2024-05-01 | 837 | 844 | 830 | 835 | 6,400 | 835 |
| 2024-04-30 | 836 | 843 | 834 | 837 | 5,300 | 837 |
| 2024-04-26 | 835 | 847 | 834 | 835 | 8,000 | 835 |
| 2024-04-25 | 856 | 857 | 829 | 834 | 29,100 | 834 |
| 2024-04-24 | 860 | 868 | 854 | 857 | 6,600 | 857 |
| 2024-04-23 | 859 | 866 | 852 | 860 | 6,900 | 860 |
| 2024-04-22 | 851 | 856 | 842 | 848 | 6,400 | 848 |
| 2024-04-19 | 844 | 855 | 833 | 850 | 16,000 | 850 |
| 2024-04-18 | 837 | 862 | 832 | 849 | 10,700 | 849 |
| 2024-04-17 | 842 | 860 | 826 | 838 | 17,200 | 838 |
| 2024-04-16 | 858 | 865 | 835 | 841 | 40,700 | 841 |
| 2024-04-15 | 871 | 879 | 859 | 861 | 13,700 | 861 |
| 2024-04-12 | 891 | 891 | 860 | 876 | 13,300 | 876 |
| 2024-04-11 | 890 | 892 | 868 | 892 | 8,100 | 892 |
| 2024-04-10 | 891 | 893 | 883 | 884 | 6,700 | 884 |
| 2024-04-09 | 891 | 901 | 886 | 891 | 10,000 | 891 |
| 2024-04-08 | 900 | 905 | 880 | 888 | 18,600 | 888 |
| 2024-04-05 | 875 | 901 | 865 | 897 | 18,100 | 897 |
| 2024-04-04 | 901 | 901 | 878 | 878 | 15,500 | 878 |
| 2024-04-03 | 871 | 909 | 868 | 890 | 25,500 | 890 |
| 2024-04-02 | 902 | 902 | 872 | 872 | 25,400 | 872 |
| 2024-04-01 | 909 | 913 | 891 | 902 | 11,600 | 902 |
| 2024-03-29 | 901 | 913 | 894 | 913 | 10,600 | 913 |
| 2024-03-28 | 897 | 914 | 895 | 901 | 7,200 | 901 |
| 2024-03-27 | 900 | 909 | 892 | 908 | 12,900 | 908 |
| 2024-03-26 | 903 | 926 | 884 | 906 | 35,000 | 906 |
| 2024-03-25 | 886 | 912 | 879 | 888 | 42,000 | 888 |
| 2024-03-22 | 909 | 911 | 885 | 888 | 9,500 | 888 |
| 2024-03-21 | 846 | 910 | 846 | 909 | 74,300 | 909 |
| 2024-03-19 | 857 | 862 | 840 | 841 | 17,400 | 841 |
| 2024-03-18 | 840 | 857 | 840 | 857 | 14,500 | 857 |
| 2024-03-15 | 843 | 848 | 827 | 839 | 17,700 | 839 |
| 2024-03-14 | 820 | 855 | 820 | 855 | 17,100 | 855 |
| 2024-03-13 | 837 | 837 | 817 | 827 | 10,700 | 827 |
| 2024-03-12 | 807 | 830 | 803 | 830 | 16,100 | 830 |
| 2024-03-11 | 830 | 838 | 807 | 815 | 31,500 | 815 |
| 2024-03-08 | 838 | 871 | 830 | 842 | 29,200 | 842 |
| 2024-03-07 | 878 | 878 | 836 | 845 | 34,600 | 845 |
| 2024-03-06 | 838 | 863 | 833 | 863 | 19,500 | 863 |
| 2024-03-05 | 854 | 877 | 832 | 848 | 30,900 | 848 |
| 2024-03-04 | 886 | 899 | 852 | 852 | 44,500 | 852 |
| 2024-03-01 | 908 | 919 | 880 | 880 | 28,800 | 880 |
| 2024-02-29 | 879 | 908 | 866 | 899 | 38,200 | 899 |
| 2024-02-28 | 885 | 899 | 871 | 878 | 36,200 | 878 |
| 2024-02-27 | 865 | 887 | 864 | 887 | 25,200 | 887 |
| 2024-02-26 | 850 | 874 | 834 | 865 | 35,600 | 865 |
| 2024-02-22 | 872 | 872 | 842 | 856 | 42,600 | 856 |
| 2024-02-21 | 880 | 898 | 857 | 857 | 43,800 | 857 |
| 2024-02-20 | 878 | 890 | 851 | 878 | 50,900 | 878 |
| 2024-02-19 | 887 | 901 | 869 | 878 | 44,300 | 878 |
| 2024-02-16 | 890 | 893 | 876 | 891 | 41,500 | 891 |
| 2024-02-15 | 900 | 949 | 885 | 885 | 75,300 | 885 |
| 2024-02-14 | 919 | 926 | 880 | 900 | 75,000 | 900 |
| 2024-02-13 | 906 | 947 | 906 | 934 | 71,500 | 934 |
| 2024-02-09 | 920 | 920 | 888 | 906 | 28,500 | 906 |
| 2024-02-08 | 905 | 925 | 905 | 923 | 15,500 | 923 |
| 2024-02-07 | 915 | 926 | 904 | 908 | 9,100 | 908 |
| 2024-02-06 | 926 | 929 | 903 | 915 | 25,900 | 915 |
| 2024-02-05 | 892 | 929 | 883 | 925 | 24,100 | 925 |
| 2024-02-02 | 895 | 895 | 869 | 877 | 18,800 | 877 |
| 2024-02-01 | 912 | 912 | 880 | 887 | 25,700 | 887 |
| 2024-01-31 | 925 | 925 | 905 | 910 | 24,800 | 910 |
| 2024-01-30 | 911 | 929 | 900 | 919 | 24,200 | 919 |
| 2024-01-29 | 925 | 941 | 900 | 911 | 29,600 | 911 |
| 2024-01-26 | 940 | 940 | 904 | 918 | 58,800 | 918 |
| 2024-01-25 | 867 | 935 | 862 | 925 | 92,600 | 925 |
| 2024-01-24 | 867 | 869 | 853 | 860 | 10,800 | 860 |
| 2024-01-23 | 878 | 878 | 844 | 853 | 32,100 | 853 |
| 2024-01-22 | 832 | 880 | 815 | 878 | 102,700 | 878 |
| 2024-01-19 | 785 | 819 | 781 | 817 | 14,800 | 817 |
| 2024-01-18 | 772 | 790 | 772 | 777 | 6,700 | 777 |
| 2024-01-17 | 800 | 804 | 773 | 774 | 45,400 | 774 |
| 2024-01-16 | 817 | 817 | 801 | 802 | 20,400 | 802 |
| 2024-01-15 | 814 | 824 | 806 | 822 | 15,300 | 822 |
| 2024-01-12 | 830 | 840 | 803 | 822 | 27,700 | 822 |
| 2024-01-11 | 821 | 830 | 803 | 830 | 19,800 | 830 |
| 2024-01-10 | 836 | 855 | 820 | 821 | 28,700 | 821 |
| 2024-01-09 | 846 | 872 | 831 | 834 | 38,000 | 834 |
| 2024-01-05 | 890 | 898 | 846 | 846 | 50,600 | 846 |
| 2024-01-04 | 864 | 897 | 848 | 881 | 59,300 | 881 |
分割・併合履歴 ： なし
