- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
