5843 ニッポンインシュア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,663 | 1,664 | 1,502 | 1,627 | 34,400 | 1,627 |
| 2025-04-03 | 1,697 | 1,785 | 1,694 | 1,703 | 11,900 | 1,703 |
| 2025-04-02 | 1,817 | 1,817 | 1,680 | 1,754 | 15,200 | 1,754 |
| 2025-04-01 | 1,735 | 1,898 | 1,720 | 1,760 | 25,700 | 1,760 |
| 2025-03-31 | 1,646 | 1,739 | 1,632 | 1,739 | 20,300 | 1,739 |
| 2025-03-28 | 1,608 | 1,682 | 1,608 | 1,663 | 14,600 | 1,663 |
| 2025-03-27 | 1,636 | 1,669 | 1,611 | 1,620 | 13,200 | 1,620 |
| 2025-03-26 | 1,681 | 1,709 | 1,640 | 1,676 | 8,200 | 1,676 |
| 2025-03-25 | 1,738 | 1,746 | 1,651 | 1,695 | 8,500 | 1,695 |
| 2025-03-24 | 1,720 | 1,738 | 1,698 | 1,738 | 6,200 | 1,738 |
| 2025-03-21 | 1,712 | 1,739 | 1,680 | 1,717 | 6,400 | 1,717 |
| 2025-03-19 | 1,732 | 1,743 | 1,710 | 1,717 | 8,800 | 1,717 |
| 2025-03-18 | 1,699 | 1,743 | 1,679 | 1,743 | 17,100 | 1,743 |
| 2025-03-17 | 1,630 | 1,687 | 1,630 | 1,687 | 7,800 | 1,687 |
| 2025-03-14 | 1,639 | 1,640 | 1,615 | 1,630 | 6,800 | 1,630 |
| 2025-03-13 | 1,578 | 1,704 | 1,562 | 1,623 | 13,200 | 1,623 |
| 2025-03-12 | 1,555 | 1,574 | 1,544 | 1,571 | 3,200 | 1,571 |
| 2025-03-11 | 1,545 | 1,558 | 1,510 | 1,543 | 6,600 | 1,543 |
| 2025-03-10 | 1,540 | 1,590 | 1,531 | 1,573 | 6,800 | 1,573 |
| 2025-03-07 | 1,550 | 1,550 | 1,499 | 1,540 | 17,200 | 1,540 |
| 2025-03-06 | 1,609 | 1,633 | 1,550 | 1,560 | 26,700 | 1,560 |
| 2025-03-05 | 1,665 | 1,665 | 1,574 | 1,604 | 31,100 | 1,604 |
| 2025-03-04 | 1,608 | 1,697 | 1,602 | 1,659 | 20,900 | 1,659 |
| 2025-03-03 | 1,520 | 1,595 | 1,520 | 1,595 | 15,800 | 1,595 |
| 2025-02-28 | 1,501 | 1,515 | 1,501 | 1,515 | 3,800 | 1,515 |
| 2025-02-27 | 1,526 | 1,526 | 1,510 | 1,513 | 2,200 | 1,513 |
| 2025-02-26 | 1,529 | 1,529 | 1,491 | 1,526 | 2,000 | 1,526 |
| 2025-02-25 | 1,528 | 1,564 | 1,475 | 1,528 | 9,100 | 1,528 |
| 2025-02-21 | 1,488 | 1,526 | 1,452 | 1,526 | 6,800 | 1,526 |
| 2025-02-20 | 1,490 | 1,528 | 1,453 | 1,476 | 7,700 | 1,476 |
| 2025-02-19 | 1,562 | 1,610 | 1,490 | 1,490 | 20,000 | 1,490 |
| 2025-02-18 | 1,501 | 1,640 | 1,501 | 1,590 | 36,100 | 1,590 |
| 2025-02-17 | 1,490 | 1,490 | 1,460 | 1,488 | 17,500 | 1,488 |
| 2025-02-14 | 1,414 | 1,415 | 1,306 | 1,370 | 38,900 | 1,370 |
| 2025-02-13 | 1,287 | 1,399 | 1,275 | 1,399 | 23,100 | 1,399 |
| 2025-02-12 | 1,260 | 1,330 | 1,240 | 1,284 | 33,400 | 1,284 |
| 2025-02-10 | 1,223 | 1,244 | 1,215 | 1,230 | 4,400 | 1,230 |
| 2025-02-07 | 1,232 | 1,232 | 1,223 | 1,231 | 1,800 | 1,231 |
| 2025-02-06 | 1,220 | 1,227 | 1,215 | 1,220 | 1,500 | 1,220 |
| 2025-02-05 | 1,218 | 1,221 | 1,210 | 1,211 | 6,700 | 1,211 |
| 2025-02-04 | 1,210 | 1,225 | 1,205 | 1,215 | 5,200 | 1,215 |
| 2025-02-03 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2025-01-31 | 1,222 | 1,239 | 1,222 | 1,239 | 1,200 | 1,239 |
| 2025-01-30 | 1,233 | 1,235 | 1,224 | 1,224 | 2,600 | 1,224 |
| 2025-01-29 | 1,254 | 1,254 | 1,233 | 1,233 | 1,700 | 1,233 |
| 2025-01-28 | 1,220 | 1,249 | 1,220 | 1,249 | 2,800 | 1,249 |
| 2025-01-27 | 1,248 | 1,248 | 1,215 | 1,215 | 3,300 | 1,215 |
| 2025-01-24 | 1,211 | 1,238 | 1,205 | 1,238 | 3,700 | 1,238 |
| 2025-01-23 | 1,210 | 1,212 | 1,201 | 1,203 | 1,900 | 1,203 |
| 2025-01-22 | 1,227 | 1,239 | 1,220 | 1,239 | 3,500 | 1,239 |
| 2025-01-21 | 1,200 | 1,227 | 1,200 | 1,227 | 2,100 | 1,227 |
| 2025-01-20 | 1,196 | 1,210 | 1,196 | 1,200 | 4,900 | 1,200 |
| 2025-01-17 | 1,214 | 1,214 | 1,187 | 1,200 | 4,300 | 1,200 |
| 2025-01-16 | 1,210 | 1,229 | 1,210 | 1,229 | 1,900 | 1,229 |
| 2025-01-15 | 1,220 | 1,245 | 1,210 | 1,212 | 5,900 | 1,212 |
| 2025-01-14 | 1,233 | 1,235 | 1,205 | 1,220 | 6,400 | 1,220 |
| 2025-01-10 | 1,230 | 1,239 | 1,224 | 1,224 | 1,600 | 1,224 |
| 2025-01-09 | 1,240 | 1,240 | 1,206 | 1,218 | 4,400 | 1,218 |
| 2025-01-08 | 1,247 | 1,247 | 1,235 | 1,241 | 3,700 | 1,241 |
| 2025-01-07 | 1,258 | 1,270 | 1,234 | 1,234 | 10,600 | 1,234 |
| 2025-01-06 | 1,276 | 1,276 | 1,218 | 1,250 | 23,800 | 1,250 |
分割・併合履歴 ： なし