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 |
|---|---|---|---|---|---|---|
| 2025-11-04 | 915 | 915 | 904 | 904 | 21,200 | 904 |
| 2025-10-31 | 908 | 912 | 900 | 903 | 26,500 | 903 |
| 2025-10-30 | 895 | 908 | 895 | 906 | 50,700 | 906 |
| 2025-10-29 | 904 | 904 | 889 | 889 | 108,800 | 889 |
| 2025-10-28 | 918 | 918 | 902 | 903 | 75,700 | 903 |
| 2025-10-27 | 908 | 928 | 908 | 921 | 50,900 | 921 |
| 2025-10-24 | 912 | 912 | 901 | 906 | 37,400 | 906 |
| 2025-10-23 | 906 | 916 | 903 | 912 | 26,000 | 912 |
| 2025-10-22 | 900 | 912 | 900 | 908 | 42,000 | 908 |
| 2025-10-21 | 907 | 909 | 897 | 899 | 39,300 | 899 |
| 2025-10-20 | 915 | 915 | 905 | 905 | 19,100 | 905 |
| 2025-10-17 | 902 | 911 | 896 | 903 | 66,500 | 903 |
| 2025-10-16 | 916 | 919 | 909 | 910 | 29,100 | 910 |
| 2025-10-15 | 904 | 915 | 901 | 914 | 27,900 | 914 |
| 2025-10-14 | 905 | 907 | 885 | 892 | 134,400 | 892 |
| 2025-10-10 | 920 | 930 | 916 | 916 | 41,200 | 916 |
| 2025-10-09 | 922 | 924 | 915 | 922 | 46,300 | 922 |
| 2025-10-08 | 924 | 928 | 919 | 922 | 29,500 | 922 |
| 2025-10-07 | 915 | 924 | 913 | 924 | 20,400 | 924 |
| 2025-10-06 | 925 | 928 | 906 | 915 | 53,900 | 915 |
| 2025-10-03 | 918 | 926 | 910 | 913 | 54,500 | 913 |
| 2025-10-02 | 926 | 933 | 906 | 907 | 65,400 | 907 |
| 2025-10-01 | 950 | 951 | 925 | 926 | 75,900 | 926 |
| 2025-09-30 | 949 | 955 | 938 | 953 | 78,100 | 953 |
| 2025-09-29 | 938 | 950 | 933 | 947 | 53,900 | 947 |
| 2025-09-26 | 929 | 939 | 929 | 933 | 42,900 | 933 |
| 2025-09-25 | 946 | 946 | 934 | 934 | 60,800 | 934 |
| 2025-09-24 | 945 | 948 | 941 | 947 | 36,400 | 947 |
| 2025-09-22 | 932 | 943 | 931 | 941 | 50,100 | 941 |
| 2025-09-19 | 943 | 944 | 918 | 932 | 117,900 | 932 |
| 2025-09-18 | 949 | 950 | 941 | 941 | 35,700 | 941 |
| 2025-09-17 | 940 | 944 | 929 | 939 | 57,000 | 939 |
| 2025-09-16 | 943 | 947 | 935 | 939 | 75,600 | 939 |
| 2025-09-12 | 936 | 948 | 931 | 935 | 65,300 | 935 |
| 2025-09-11 | 938 | 938 | 929 | 934 | 26,400 | 934 |
| 2025-09-10 | 930 | 939 | 925 | 938 | 31,900 | 938 |
| 2025-09-09 | 931 | 940 | 926 | 930 | 33,200 | 930 |
| 2025-09-08 | 933 | 936 | 925 | 933 | 59,700 | 933 |
| 2025-09-05 | 944 | 948 | 925 | 933 | 135,400 | 933 |
| 2025-09-04 | 920 | 970 | 905 | 953 | 458,500 | 953 |
| 2025-09-03 | 877 | 881 | 874 | 875 | 57,600 | 875 |
| 2025-09-02 | 880 | 885 | 878 | 879 | 24,200 | 879 |
| 2025-09-01 | 888 | 888 | 873 | 879 | 79,000 | 879 |
| 2025-08-29 | 890 | 894 | 881 | 890 | 41,600 | 890 |
| 2025-08-28 | 883 | 890 | 876 | 887 | 64,700 | 887 |
| 2025-08-27 | 881 | 886 | 880 | 882 | 34,500 | 882 |
| 2025-08-26 | 885 | 887 | 880 | 881 | 50,500 | 881 |
| 2025-08-25 | 890 | 894 | 887 | 887 | 42,700 | 887 |
| 2025-08-22 | 886 | 889 | 880 | 883 | 59,500 | 883 |
| 2025-08-21 | 896 | 896 | 880 | 882 | 68,500 | 882 |
| 2025-08-20 | 887 | 899 | 881 | 895 | 48,800 | 895 |
| 2025-08-19 | 884 | 891 | 882 | 887 | 66,800 | 887 |
| 2025-08-18 | 880 | 902 | 878 | 884 | 144,600 | 884 |
| 2025-08-15 | 888 | 900 | 871 | 895 | 314,300 | 895 |
| 2025-08-14 | 830 | 928 | 830 | 873 | 940,000 | 873 |
| 2025-08-13 | 830 | 833 | 828 | 830 | 61,800 | 830 |
| 2025-08-12 | 831 | 835 | 824 | 830 | 122,700 | 830 |
| 2025-08-08 | 824 | 834 | 817 | 824 | 132,200 | 824 |
| 2025-08-07 | 809 | 815 | 809 | 812 | 35,400 | 812 |
| 2025-08-06 | 810 | 812 | 809 | 809 | 28,500 | 809 |
| 2025-08-05 | 805 | 814 | 802 | 809 | 58,600 | 809 |
| 2025-08-04 | 791 | 806 | 786 | 804 | 92,000 | 804 |
| 2025-08-01 | 801 | 806 | 801 | 802 | 41,400 | 802 |
| 2025-07-31 | 811 | 811 | 802 | 804 | 66,200 | 804 |
| 2025-07-30 | 812 | 816 | 809 | 810 | 33,700 | 810 |
| 2025-07-29 | 821 | 824 | 812 | 813 | 68,900 | 813 |
| 2025-07-28 | 845 | 845 | 812 | 817 | 198,000 | 817 |
| 2025-07-25 | 841 | 846 | 819 | 844 | 165,800 | 844 |
| 2025-07-24 | 830 | 831 | 822 | 826 | 37,500 | 826 |
| 2025-07-23 | 819 | 828 | 817 | 823 | 45,100 | 823 |
| 2025-07-22 | 818 | 818 | 810 | 816 | 28,000 | 816 |
| 2025-07-18 | 816 | 816 | 810 | 812 | 25,800 | 812 |
| 2025-07-17 | 815 | 816 | 810 | 814 | 23,700 | 814 |
| 2025-07-16 | 824 | 824 | 813 | 816 | 55,600 | 816 |
| 2025-07-15 | 838 | 838 | 824 | 825 | 32,800 | 825 |
| 2025-07-14 | 837 | 841 | 830 | 839 | 31,300 | 839 |
| 2025-07-11 | 841 | 848 | 837 | 837 | 43,500 | 837 |
| 2025-07-10 | 839 | 845 | 836 | 841 | 30,500 | 841 |
| 2025-07-09 | 847 | 847 | 836 | 838 | 50,200 | 838 |
| 2025-07-08 | 838 | 842 | 832 | 839 | 55,400 | 839 |
| 2025-07-07 | 850 | 850 | 835 | 843 | 84,200 | 843 |
| 2025-07-04 | 835 | 847 | 835 | 837 | 79,300 | 837 |
| 2025-07-03 | 830 | 831 | 822 | 829 | 47,100 | 829 |
| 2025-07-02 | 827 | 827 | 815 | 818 | 33,600 | 818 |
| 2025-07-01 | 835 | 835 | 821 | 825 | 51,700 | 825 |
| 2025-06-30 | 850 | 850 | 827 | 828 | 107,400 | 828 |
| 2025-06-27 | 826 | 841 | 825 | 836 | 63,600 | 836 |
| 2025-06-26 | 823 | 827 | 815 | 818 | 60,200 | 818 |
| 2025-06-25 | 816 | 826 | 802 | 815 | 101,000 | 815 |
| 2025-06-24 | 800 | 800 | 794 | 796 | 31,000 | 796 |
| 2025-06-23 | 781 | 791 | 771 | 791 | 76,900 | 791 |
| 2025-06-20 | 804 | 806 | 792 | 792 | 55,300 | 792 |
| 2025-06-19 | 802 | 804 | 792 | 804 | 64,900 | 804 |
| 2025-06-18 | 812 | 814 | 801 | 804 | 41,300 | 804 |
| 2025-06-17 | 817 | 820 | 804 | 810 | 44,000 | 810 |
| 2025-06-16 | 810 | 822 | 810 | 817 | 48,900 | 817 |
| 2025-06-13 | 815 | 818 | 804 | 806 | 35,300 | 806 |
| 2025-06-12 | 820 | 822 | 812 | 815 | 28,500 | 815 |
| 2025-06-11 | 835 | 835 | 808 | 820 | 101,600 | 820 |
| 2025-06-10 | 834 | 836 | 830 | 831 | 42,200 | 831 |
| 2025-06-09 | 837 | 837 | 822 | 830 | 62,300 | 830 |
| 2025-06-06 | 826 | 834 | 826 | 827 | 41,300 | 827 |
| 2025-06-05 | 846 | 850 | 825 | 826 | 109,700 | 826 |
| 2025-06-04 | 861 | 862 | 853 | 853 | 15,600 | 853 |
| 2025-06-03 | 859 | 867 | 855 | 855 | 28,100 | 855 |
| 2025-06-02 | 859 | 863 | 856 | 859 | 30,900 | 859 |
| 2025-05-30 | 877 | 877 | 853 | 853 | 77,400 | 853 |
| 2025-05-29 | 848 | 866 | 842 | 862 | 116,100 | 862 |
| 2025-05-28 | 856 | 863 | 838 | 842 | 96,100 | 842 |
| 2025-05-27 | 854 | 857 | 850 | 854 | 40,500 | 854 |
| 2025-05-26 | 847 | 858 | 847 | 851 | 41,700 | 851 |
| 2025-05-23 | 855 | 859 | 845 | 845 | 75,100 | 845 |
| 2025-05-22 | 866 | 872 | 848 | 859 | 100,600 | 859 |
| 2025-05-21 | 876 | 882 | 868 | 872 | 83,500 | 872 |
| 2025-05-20 | 871 | 889 | 864 | 879 | 92,100 | 879 |
| 2025-05-19 | 878 | 878 | 861 | 868 | 79,400 | 868 |
| 2025-05-16 | 841 | 880 | 840 | 869 | 178,800 | 869 |
| 2025-05-15 | 850 | 860 | 826 | 841 | 194,200 | 841 |
| 2025-05-14 | 854 | 860 | 841 | 850 | 65,700 | 850 |
| 2025-05-13 | 866 | 873 | 841 | 854 | 78,500 | 854 |
| 2025-05-12 | 845 | 872 | 845 | 855 | 91,000 | 855 |
| 2025-05-09 | 839 | 844 | 830 | 830 | 53,300 | 830 |
| 2025-05-08 | 840 | 841 | 818 | 835 | 59,200 | 835 |
| 2025-05-07 | 815 | 832 | 809 | 831 | 57,000 | 831 |
| 2025-05-02 | 801 | 807 | 800 | 800 | 19,600 | 800 |
| 2025-05-01 | 815 | 815 | 799 | 799 | 46,700 | 799 |
| 2025-04-30 | 811 | 816 | 807 | 807 | 25,900 | 807 |
| 2025-04-28 | 818 | 825 | 815 | 818 | 50,200 | 818 |
| 2025-04-25 | 799 | 813 | 793 | 808 | 72,300 | 808 |
| 2025-04-24 | 789 | 797 | 787 | 790 | 31,900 | 790 |
| 2025-04-23 | 798 | 798 | 780 | 780 | 40,900 | 780 |
| 2025-04-22 | 775 | 788 | 775 | 783 | 52,400 | 783 |
| 2025-04-21 | 785 | 789 | 770 | 778 | 48,300 | 778 |
| 2025-04-18 | 774 | 785 | 774 | 785 | 52,900 | 785 |
| 2025-04-17 | 766 | 778 | 763 | 774 | 40,900 | 774 |
| 2025-04-16 | 764 | 788 | 761 | 764 | 90,600 | 764 |
| 2025-04-15 | 770 | 773 | 763 | 763 | 28,100 | 763 |
| 2025-04-14 | 784 | 790 | 762 | 762 | 83,100 | 762 |
| 2025-04-11 | 742 | 766 | 739 | 754 | 112,500 | 754 |
| 2025-04-10 | 775 | 779 | 740 | 772 | 194,000 | 772 |
| 2025-04-09 | 718 | 726 | 686 | 700 | 266,800 | 700 |
| 2025-04-08 | 708 | 745 | 700 | 741 | 315,100 | 741 |
| 2025-04-07 | 748 | 760 | 659 | 670 | 536,600 | 670 |
| 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