5845 全保連(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 | 801 | 838 | 779 | 800 | 237,100 | 800 |
| 2025-04-03 | 816 | 841 | 807 | 811 | 122,700 | 811 |
| 2025-04-02 | 934 | 936 | 843 | 850 | 162,100 | 850 |
| 2025-04-01 | 934 | 947 | 934 | 947 | 211,400 | 947 |
| 2025-03-31 | 933 | 938 | 931 | 935 | 206,000 | 935 |
| 2025-03-28 | 939 | 948 | 931 | 934 | 219,000 | 934 |
| 2025-03-27 | 961 | 963 | 958 | 962 | 160,400 | 962 |
| 2025-03-26 | 962 | 966 | 959 | 960 | 125,600 | 960 |
| 2025-03-25 | 961 | 964 | 961 | 963 | 110,600 | 963 |
| 2025-03-24 | 961 | 964 | 961 | 961 | 403,400 | 961 |
| 2025-03-21 | 960 | 963 | 959 | 962 | 98,300 | 962 |
| 2025-03-19 | 959 | 964 | 958 | 963 | 73,300 | 963 |
| 2025-03-18 | 955 | 964 | 952 | 961 | 102,300 | 961 |
| 2025-03-17 | 947 | 955 | 947 | 949 | 81,800 | 949 |
| 2025-03-14 | 944 | 949 | 942 | 945 | 66,500 | 945 |
| 2025-03-13 | 946 | 950 | 945 | 945 | 50,100 | 945 |
| 2025-03-12 | 941 | 952 | 941 | 945 | 157,800 | 945 |
| 2025-03-11 | 939 | 942 | 936 | 939 | 154,100 | 939 |
| 2025-03-10 | 939 | 941 | 938 | 940 | 39,100 | 940 |
| 2025-03-07 | 937 | 942 | 936 | 941 | 225,900 | 941 |
| 2025-03-06 | 935 | 939 | 935 | 937 | 168,900 | 937 |
| 2025-03-05 | 934 | 940 | 933 | 935 | 226,000 | 935 |
| 2025-03-04 | 936 | 937 | 932 | 934 | 230,500 | 934 |
| 2025-03-03 | 937 | 938 | 935 | 935 | 234,400 | 935 |
| 2025-02-28 | 941 | 942 | 933 | 935 | 259,300 | 935 |
| 2025-02-27 | 937 | 940 | 936 | 939 | 70,500 | 939 |
| 2025-02-26 | 940 | 943 | 935 | 937 | 464,000 | 937 |
| 2025-02-25 | 942 | 946 | 937 | 941 | 297,100 | 941 |
| 2025-02-21 | 952 | 952 | 945 | 947 | 299,800 | 947 |
| 2025-02-20 | 957 | 961 | 949 | 952 | 454,300 | 952 |
| 2025-02-19 | 969 | 971 | 956 | 956 | 420,900 | 956 |
| 2025-02-18 | 943 | 976 | 943 | 971 | 1,568,600 | 971 |
| 2025-02-17 | 908 | 908 | 908 | 908 | 33,300 | 908 |
| 2025-02-14 | 764 | 767 | 753 | 758 | 76,700 | 758 |
| 2025-02-13 | 765 | 770 | 756 | 763 | 58,400 | 763 |
| 2025-02-12 | 765 | 765 | 755 | 764 | 68,900 | 764 |
| 2025-02-10 | 766 | 769 | 756 | 759 | 101,800 | 759 |
| 2025-02-07 | 766 | 772 | 755 | 758 | 74,200 | 758 |
| 2025-02-06 | 761 | 764 | 757 | 758 | 26,600 | 758 |
| 2025-02-05 | 760 | 764 | 756 | 756 | 42,400 | 756 |
| 2025-02-04 | 762 | 765 | 752 | 756 | 45,000 | 756 |
| 2025-02-03 | 763 | 767 | 750 | 752 | 52,600 | 752 |
| 2025-01-31 | 768 | 778 | 755 | 759 | 113,400 | 759 |
| 2025-01-30 | 760 | 772 | 759 | 768 | 80,300 | 768 |
| 2025-01-29 | 775 | 800 | 753 | 759 | 569,700 | 759 |
| 2025-01-28 | 725 | 746 | 720 | 743 | 65,500 | 743 |
| 2025-01-27 | 720 | 732 | 720 | 721 | 56,200 | 721 |
| 2025-01-24 | 718 | 721 | 715 | 720 | 15,900 | 720 |
| 2025-01-23 | 719 | 722 | 714 | 718 | 14,300 | 718 |
| 2025-01-22 | 715 | 719 | 711 | 717 | 18,500 | 717 |
| 2025-01-21 | 712 | 720 | 706 | 714 | 37,500 | 714 |
| 2025-01-20 | 713 | 718 | 710 | 710 | 26,200 | 710 |
| 2025-01-17 | 705 | 709 | 701 | 707 | 26,700 | 707 |
| 2025-01-16 | 711 | 715 | 705 | 705 | 28,900 | 705 |
| 2025-01-15 | 727 | 727 | 711 | 713 | 27,100 | 713 |
| 2025-01-14 | 729 | 730 | 712 | 716 | 44,700 | 716 |
| 2025-01-10 | 721 | 745 | 719 | 730 | 137,800 | 730 |
| 2025-01-09 | 716 | 727 | 713 | 721 | 36,800 | 721 |
| 2025-01-08 | 712 | 721 | 709 | 716 | 24,300 | 716 |
| 2025-01-07 | 727 | 727 | 714 | 715 | 50,600 | 715 |
| 2025-01-06 | 721 | 734 | 710 | 726 | 87,700 | 726 |
分割・併合履歴 ： なし