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
2024-10-038388398208303,400830
2024-10-028398398218253,100825
2024-10-018408408348391,400839
2024-09-308328468098349,000834
2024-09-278308478308472,000847
2024-09-268288468158348,200834
2024-09-258268398268303,800830
2024-09-248438448368403,100840
2024-09-208288388288381,200838
2024-09-198368458248422,400842
2024-09-188408408108403,700840
2024-09-178228408108344,200834
2024-09-138468498248332,300833
2024-09-128468708408473,700847
2024-09-118438478328403,400840
2024-09-108278488278473,800847
2024-09-097968277968276,400827
2024-09-068258298128265,500826
2024-09-058288378278282,100828
2024-09-0482983981982613,000826
2024-09-0383085282784122,900841
2024-09-0282183981382615,700826
2024-08-308038107988095,800809
2024-08-297908057858038,100803
2024-08-287897957867864,100786
2024-08-277957997887918,000791
2024-08-267988007907955,900795
2024-08-237968007887974,100797
2024-08-2278879977678810,800788
2024-08-217897977807885,600788
2024-08-208008007887886,100788
2024-08-1980580878378716,900787
2024-08-168058057917988,200798
2024-08-158098157988026,500802
2024-08-148008107938108,400810
2024-08-1382082079580020,700800
2024-08-0978081878081815,200818
2024-08-087387787307778,400777
2024-08-0769376069373820,400738
2024-08-0667974267970868,200708
2024-08-0576377667867897,600678
2024-08-0285086080682831,800828
2024-08-0189989987088012,000880
2024-07-318888998888945,500894
2024-07-308948948878902,200890
2024-07-298938988848939,100893
2024-07-268938948858889,200888
2024-07-2588990187889310,200893
2024-07-248988988868934,800893
2024-07-238899008879008,200900
2024-07-228908958888924,400892
2024-07-198988988808947,600894
2024-07-188958978958951,900895
2024-07-178949008948964,600896
2024-07-169099098969003,300900
2024-07-128969058948973,300897
2024-07-118898988888962,300896
2024-07-108918958858933,100893
2024-07-098959008918962,500896
2024-07-088949008899004,700900
2024-07-059089088938946,100894
2024-07-049079109019055,200905
2024-07-039199199079077,300907
2024-07-0289091589091511,400915
2024-07-019039038908958,500895
2024-06-289019038939028,400902
2024-06-278909048909049,700904
2024-06-2688989587689021,800890
2024-06-258808908798827,200882
2024-06-248648788628784,100878
2024-06-218638718638674,900867
2024-06-208738748628627,100862
2024-06-1987688486186820,500868
2024-06-188848848688827,000882
2024-06-178798818698797,600879
2024-06-1486387986186911,900869
2024-06-138848848708705,100870
2024-06-128788838698832,700883
2024-06-118798888778802,400880
2024-06-1086088586088010,000880
2024-06-078608708608603,900860
2024-06-0687387385485911,400859
2024-06-0589489486187416,900874
2024-06-0488591088589417,300894
2024-06-038958998848879,700887
2024-05-3187888887387911,500879
2024-05-308618678428639,600863
2024-05-2984186884186020,000860
2024-05-2885786984684812,600848
2024-05-2789289285085322,400853
2024-05-2489489687688915,000889
2024-05-2390990988689414,300894
2024-05-2290090889389611,000896
2024-05-2189790989690110,700901
2024-05-2090391989589716,400897
2024-05-1788991588690521,700905
2024-05-1690690686589623,000896
2024-05-1592092088589880,400898
2024-05-1486486481883031,800830
2024-05-1386186984085024,900850
2024-05-108628628458468,000846
2024-05-0986386684485611,400856
2024-05-0884185783585113,600851
2024-05-0782884782683914,800839
2024-05-0283583682782724,700827
2024-05-018378448308356,400835
2024-04-308368438348375,300837
2024-04-268358478348358,000835
2024-04-2585685782983429,100834
2024-04-248608688548576,600857
2024-04-238598668528606,900860
2024-04-228518568428486,400848
2024-04-1984485583385016,000850
2024-04-1883786283284910,700849
2024-04-1784286082683817,200838
2024-04-1685886583584140,700841
2024-04-1587187985986113,700861
2024-04-1289189186087613,300876
2024-04-118908928688928,100892
2024-04-108918938838846,700884
2024-04-0989190188689110,000891
2024-04-0890090588088818,600888
2024-04-0587590186589718,100897
2024-04-0490190187887815,500878
2024-04-0387190986889025,500890
2024-04-0290290287287225,400872
2024-04-0190991389190211,600902
2024-03-2990191389491310,600913
2024-03-288979148959017,200901
2024-03-2790090989290812,900908
2024-03-2690392688490635,000906
2024-03-2588691287988842,000888
2024-03-229099118858889,500888
2024-03-2184691084690974,300909
2024-03-1985786284084117,400841
2024-03-1884085784085714,500857
2024-03-1584384882783917,700839
2024-03-1482085582085517,100855
2024-03-1383783781782710,700827
2024-03-1280783080383016,100830
2024-03-1183083880781531,500815
2024-03-0883887183084229,200842
2024-03-0787887883684534,600845
2024-03-0683886383386319,500863
2024-03-0585487783284830,900848
2024-03-0488689985285244,500852
2024-03-0190891988088028,800880
2024-02-2987990886689938,200899
2024-02-2888589987187836,200878
2024-02-2786588786488725,200887
2024-02-2685087483486535,600865
2024-02-2287287284285642,600856
2024-02-2188089885785743,800857
2024-02-2087889085187850,900878
2024-02-1988790186987844,300878
2024-02-1689089387689141,500891
2024-02-1590094988588575,300885
2024-02-1491992688090075,000900
2024-02-1390694790693471,500934
2024-02-0992092088890628,500906
2024-02-0890592590592315,500923
2024-02-079159269049089,100908
2024-02-0692692990391525,900915
2024-02-0589292988392524,100925
2024-02-0289589586987718,800877
2024-02-0191291288088725,700887
2024-01-3192592590591024,800910
2024-01-3091192990091924,200919
2024-01-2992594190091129,600911
2024-01-2694094090491858,800918
2024-01-2586793586292592,600925
2024-01-2486786985386010,800860
2024-01-2387887884485332,100853
2024-01-22832880815878102,700878
2024-01-1978581978181714,800817
2024-01-187727907727776,700777
2024-01-1780080477377445,400774
2024-01-1681781780180220,400802
2024-01-1581482480682215,300822
2024-01-1283084080382227,700822
2024-01-1182183080383019,800830
2024-01-1083685582082128,700821
2024-01-0984687283183438,000834
2024-01-0589089884684650,600846
2024-01-0486489784888159,300881

分割・併合履歴 : なし