- 2024年
- 2023年
5845 全保連(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 690 | 697 | 684 | 688 | 135,600 | 688 |
| 2024-11-20 | 685 | 692 | 682 | 691 | 38,800 | 691 |
| 2024-11-19 | 675 | 689 | 674 | 681 | 41,600 | 681 |
| 2024-11-18 | 669 | 680 | 668 | 678 | 40,100 | 678 |
| 2024-11-15 | 671 | 675 | 660 | 671 | 107,800 | 671 |
| 2024-11-14 | 705 | 724 | 667 | 673 | 327,700 | 673 |
| 2024-11-13 | 708 | 711 | 703 | 706 | 48,400 | 706 |
| 2024-11-12 | 708 | 709 | 703 | 706 | 18,800 | 706 |
| 2024-11-11 | 705 | 708 | 698 | 705 | 20,100 | 705 |
| 2024-11-08 | 705 | 707 | 698 | 702 | 27,200 | 702 |
| 2024-11-07 | 702 | 709 | 699 | 701 | 33,900 | 701 |
| 2024-11-06 | 694 | 711 | 694 | 694 | 35,200 | 694 |
| 2024-11-05 | 696 | 699 | 690 | 692 | 14,500 | 692 |
| 2024-11-01 | 693 | 696 | 688 | 696 | 10,100 | 696 |
| 2024-10-31 | 697 | 700 | 695 | 696 | 18,200 | 696 |
| 2024-10-30 | 695 | 702 | 695 | 701 | 56,600 | 701 |
| 2024-10-29 | 691 | 697 | 686 | 695 | 34,100 | 695 |
| 2024-10-28 | 683 | 692 | 681 | 691 | 28,000 | 691 |
| 2024-10-25 | 690 | 690 | 670 | 678 | 70,600 | 678 |
| 2024-10-24 | 683 | 690 | 680 | 686 | 40,500 | 686 |
| 2024-10-23 | 694 | 696 | 687 | 688 | 83,700 | 688 |
| 2024-10-22 | 707 | 707 | 693 | 696 | 53,300 | 696 |
| 2024-10-21 | 703 | 710 | 700 | 707 | 35,200 | 707 |
| 2024-10-18 | 710 | 710 | 701 | 705 | 22,100 | 705 |
| 2024-10-17 | 707 | 711 | 703 | 707 | 21,900 | 707 |
| 2024-10-16 | 704 | 719 | 704 | 706 | 19,500 | 706 |
| 2024-10-15 | 709 | 718 | 707 | 717 | 57,700 | 717 |
| 2024-10-11 | 701 | 705 | 701 | 701 | 11,400 | 701 |
| 2024-10-10 | 702 | 706 | 700 | 701 | 15,300 | 701 |
| 2024-10-09 | 701 | 706 | 701 | 703 | 19,400 | 703 |
| 2024-10-08 | 710 | 710 | 700 | 701 | 35,400 | 701 |
| 2024-10-07 | 705 | 716 | 701 | 715 | 39,800 | 715 |
| 2024-10-04 | 699 | 704 | 699 | 701 | 13,800 | 701 |
| 2024-10-03 | 702 | 703 | 698 | 700 | 25,700 | 700 |
| 2024-10-02 | 699 | 705 | 694 | 696 | 40,000 | 696 |
| 2024-10-01 | 700 | 705 | 691 | 702 | 49,800 | 702 |
| 2024-09-30 | 691 | 702 | 691 | 696 | 49,400 | 696 |
| 2024-09-27 | 699 | 708 | 699 | 703 | 28,500 | 703 |
| 2024-09-26 | 704 | 705 | 690 | 701 | 52,800 | 701 |
| 2024-09-25 | 706 | 709 | 698 | 702 | 43,700 | 702 |
| 2024-09-24 | 710 | 715 | 703 | 709 | 46,800 | 709 |
| 2024-09-20 | 707 | 713 | 705 | 705 | 29,900 | 705 |
| 2024-09-19 | 696 | 707 | 696 | 706 | 53,300 | 706 |
| 2024-09-18 | 698 | 704 | 693 | 695 | 35,700 | 695 |
| 2024-09-17 | 698 | 698 | 688 | 698 | 45,500 | 698 |
| 2024-09-13 | 700 | 700 | 687 | 692 | 29,200 | 692 |
| 2024-09-12 | 695 | 703 | 691 | 695 | 84,200 | 695 |
| 2024-09-11 | 700 | 701 | 681 | 685 | 69,100 | 685 |
| 2024-09-10 | 703 | 708 | 701 | 704 | 34,300 | 704 |
| 2024-09-09 | 685 | 706 | 680 | 700 | 86,200 | 700 |
| 2024-09-06 | 711 | 723 | 703 | 707 | 40,900 | 707 |
| 2024-09-05 | 703 | 721 | 701 | 710 | 50,000 | 710 |
| 2024-09-04 | 722 | 728 | 710 | 715 | 68,800 | 715 |
| 2024-09-03 | 738 | 748 | 735 | 735 | 30,600 | 735 |
| 2024-09-02 | 750 | 750 | 734 | 734 | 24,700 | 734 |
| 2024-08-30 | 747 | 747 | 739 | 743 | 30,200 | 743 |
| 2024-08-29 | 735 | 746 | 735 | 737 | 46,300 | 737 |
| 2024-08-28 | 740 | 743 | 728 | 735 | 34,200 | 735 |
| 2024-08-27 | 741 | 742 | 734 | 742 | 38,900 | 742 |
| 2024-08-26 | 738 | 739 | 728 | 733 | 39,300 | 733 |
| 2024-08-23 | 741 | 745 | 726 | 736 | 68,900 | 736 |
| 2024-08-22 | 744 | 749 | 739 | 741 | 34,900 | 741 |
| 2024-08-21 | 750 | 767 | 744 | 750 | 98,600 | 750 |
| 2024-08-20 | 747 | 754 | 741 | 753 | 45,900 | 753 |
| 2024-08-19 | 769 | 769 | 733 | 739 | 92,300 | 739 |
| 2024-08-16 | 741 | 781 | 729 | 772 | 276,900 | 772 |
| 2024-08-15 | 699 | 748 | 699 | 738 | 260,000 | 738 |
| 2024-08-14 | 681 | 693 | 678 | 693 | 72,600 | 693 |
| 2024-08-13 | 684 | 684 | 668 | 678 | 77,800 | 678 |
| 2024-08-09 | 669 | 675 | 660 | 667 | 72,900 | 667 |
| 2024-08-08 | 663 | 682 | 660 | 663 | 95,700 | 663 |
| 2024-08-07 | 645 | 680 | 645 | 666 | 130,300 | 666 |
| 2024-08-06 | 628 | 668 | 628 | 654 | 320,400 | 654 |
| 2024-08-05 | 650 | 666 | 591 | 597 | 627,800 | 597 |
| 2024-08-02 | 701 | 723 | 690 | 690 | 310,600 | 690 |
| 2024-08-01 | 747 | 747 | 727 | 731 | 60,100 | 731 |
| 2024-07-31 | 753 | 754 | 741 | 748 | 57,400 | 748 |
| 2024-07-30 | 742 | 755 | 736 | 753 | 83,500 | 753 |
| 2024-07-29 | 738 | 742 | 732 | 742 | 71,100 | 742 |
| 2024-07-26 | 729 | 735 | 724 | 724 | 81,700 | 724 |
| 2024-07-25 | 719 | 728 | 704 | 716 | 159,600 | 716 |
| 2024-07-24 | 728 | 730 | 723 | 726 | 82,600 | 726 |
| 2024-07-23 | 719 | 731 | 719 | 727 | 45,200 | 727 |
| 2024-07-22 | 735 | 739 | 719 | 719 | 99,200 | 719 |
| 2024-07-19 | 735 | 741 | 730 | 739 | 79,600 | 739 |
| 2024-07-18 | 735 | 745 | 735 | 736 | 52,900 | 736 |
| 2024-07-17 | 748 | 748 | 738 | 743 | 93,900 | 743 |
| 2024-07-16 | 748 | 752 | 743 | 748 | 62,900 | 748 |
| 2024-07-12 | 729 | 748 | 727 | 748 | 115,800 | 748 |
| 2024-07-11 | 727 | 740 | 726 | 735 | 91,100 | 735 |
| 2024-07-10 | 734 | 734 | 718 | 724 | 84,900 | 724 |
| 2024-07-09 | 722 | 733 | 722 | 729 | 171,000 | 729 |
| 2024-07-08 | 742 | 742 | 718 | 722 | 122,600 | 722 |
| 2024-07-05 | 743 | 747 | 733 | 739 | 139,600 | 739 |
| 2024-07-04 | 738 | 743 | 732 | 737 | 93,800 | 737 |
| 2024-07-03 | 740 | 742 | 726 | 727 | 99,100 | 727 |
| 2024-07-02 | 724 | 740 | 717 | 737 | 115,200 | 737 |
| 2024-07-01 | 729 | 737 | 718 | 721 | 131,800 | 721 |
| 2024-06-28 | 730 | 730 | 711 | 714 | 109,000 | 714 |
| 2024-06-27 | 715 | 734 | 710 | 720 | 151,100 | 720 |
| 2024-06-26 | 724 | 724 | 712 | 715 | 99,200 | 715 |
| 2024-06-25 | 717 | 728 | 707 | 724 | 145,100 | 724 |
| 2024-06-24 | 727 | 727 | 707 | 715 | 321,800 | 715 |
| 2024-06-21 | 732 | 745 | 720 | 735 | 236,100 | 735 |
| 2024-06-20 | 703 | 743 | 703 | 729 | 258,200 | 729 |
| 2024-06-19 | 705 | 710 | 701 | 701 | 46,200 | 701 |
| 2024-06-18 | 709 | 715 | 704 | 705 | 76,500 | 705 |
| 2024-06-17 | 708 | 708 | 699 | 699 | 143,000 | 699 |
| 2024-06-14 | 702 | 710 | 701 | 708 | 50,000 | 708 |
| 2024-06-13 | 709 | 711 | 697 | 697 | 120,500 | 697 |
| 2024-06-12 | 710 | 712 | 706 | 706 | 41,600 | 706 |
| 2024-06-11 | 713 | 718 | 704 | 710 | 97,400 | 710 |
| 2024-06-10 | 685 | 710 | 682 | 708 | 231,700 | 708 |
| 2024-06-07 | 676 | 684 | 669 | 682 | 241,000 | 682 |
| 2024-06-06 | 685 | 685 | 677 | 678 | 99,600 | 678 |
| 2024-06-05 | 684 | 687 | 680 | 685 | 77,500 | 685 |
| 2024-06-04 | 682 | 689 | 679 | 682 | 96,900 | 682 |
| 2024-06-03 | 686 | 702 | 683 | 686 | 145,000 | 686 |
| 2024-05-31 | 679 | 686 | 677 | 685 | 68,000 | 685 |
| 2024-05-30 | 669 | 679 | 663 | 673 | 184,600 | 673 |
| 2024-05-29 | 690 | 690 | 671 | 672 | 125,800 | 672 |
| 2024-05-28 | 692 | 705 | 690 | 690 | 70,400 | 690 |
| 2024-05-27 | 693 | 699 | 686 | 696 | 79,400 | 696 |
| 2024-05-24 | 680 | 695 | 680 | 692 | 81,300 | 692 |
| 2024-05-23 | 704 | 706 | 685 | 685 | 255,000 | 685 |
| 2024-05-22 | 705 | 716 | 702 | 704 | 79,000 | 704 |
| 2024-05-21 | 726 | 729 | 704 | 704 | 132,700 | 704 |
| 2024-05-20 | 704 | 729 | 703 | 725 | 156,000 | 725 |
| 2024-05-17 | 695 | 713 | 692 | 708 | 190,900 | 708 |
| 2024-05-16 | 680 | 704 | 660 | 703 | 1,228,800 | 703 |
| 2024-05-15 | 750 | 750 | 736 | 741 | 217,700 | 741 |
| 2024-05-14 | 750 | 754 | 745 | 750 | 130,300 | 750 |
| 2024-05-13 | 743 | 752 | 739 | 748 | 121,400 | 748 |
| 2024-05-10 | 749 | 751 | 731 | 750 | 151,500 | 750 |
| 2024-05-09 | 754 | 754 | 718 | 745 | 332,900 | 745 |
| 2024-05-08 | 762 | 765 | 753 | 757 | 200,100 | 757 |
| 2024-05-07 | 755 | 767 | 755 | 764 | 183,000 | 764 |
| 2024-05-02 | 751 | 757 | 745 | 750 | 170,700 | 750 |
| 2024-05-01 | 750 | 751 | 743 | 746 | 151,700 | 746 |
| 2024-04-30 | 750 | 756 | 744 | 750 | 163,300 | 750 |
| 2024-04-26 | 749 | 760 | 744 | 750 | 237,800 | 750 |
| 2024-04-25 | 750 | 752 | 741 | 745 | 165,500 | 745 |
| 2024-04-24 | 750 | 757 | 745 | 750 | 79,700 | 750 |
| 2024-04-23 | 753 | 761 | 744 | 747 | 149,900 | 747 |
| 2024-04-22 | 755 | 764 | 746 | 751 | 181,200 | 751 |
| 2024-04-19 | 785 | 785 | 746 | 755 | 160,700 | 755 |
| 2024-04-18 | 770 | 787 | 767 | 776 | 77,600 | 776 |
| 2024-04-17 | 792 | 798 | 769 | 769 | 181,500 | 769 |
| 2024-04-16 | 800 | 803 | 788 | 791 | 131,200 | 791 |
| 2024-04-15 | 802 | 808 | 796 | 807 | 54,000 | 807 |
| 2024-04-12 | 803 | 829 | 786 | 809 | 224,300 | 809 |
| 2024-04-11 | 799 | 811 | 789 | 801 | 138,000 | 801 |
| 2024-04-10 | 804 | 810 | 791 | 801 | 98,100 | 801 |
| 2024-04-09 | 812 | 813 | 800 | 804 | 82,600 | 804 |
| 2024-04-08 | 805 | 810 | 789 | 810 | 105,700 | 810 |
| 2024-04-05 | 790 | 803 | 784 | 803 | 82,000 | 803 |
| 2024-04-04 | 798 | 808 | 792 | 800 | 149,300 | 800 |
| 2024-04-03 | 811 | 816 | 783 | 785 | 408,200 | 785 |
| 2024-04-02 | 842 | 842 | 817 | 818 | 194,400 | 818 |
| 2024-04-01 | 850 | 850 | 834 | 842 | 145,800 | 842 |
| 2024-03-29 | 844 | 857 | 835 | 845 | 134,600 | 845 |
| 2024-03-28 | 831 | 852 | 822 | 847 | 130,400 | 847 |
| 2024-03-27 | 851 | 864 | 844 | 848 | 142,400 | 848 |
| 2024-03-26 | 845 | 856 | 834 | 850 | 195,000 | 850 |
| 2024-03-25 | 880 | 880 | 847 | 850 | 367,400 | 850 |
| 2024-03-22 | 901 | 901 | 869 | 887 | 292,300 | 887 |
| 2024-03-21 | 901 | 909 | 888 | 901 | 212,700 | 901 |
| 2024-03-19 | 865 | 896 | 865 | 892 | 357,900 | 892 |
| 2024-03-18 | 856 | 864 | 843 | 863 | 152,900 | 863 |
| 2024-03-15 | 849 | 856 | 841 | 850 | 135,200 | 850 |
| 2024-03-14 | 849 | 857 | 834 | 855 | 179,600 | 855 |
| 2024-03-13 | 839 | 875 | 837 | 856 | 325,800 | 856 |
| 2024-03-12 | 857 | 871 | 837 | 844 | 210,800 | 844 |
| 2024-03-11 | 836 | 856 | 831 | 856 | 228,700 | 856 |
| 2024-03-08 | 863 | 879 | 842 | 843 | 277,800 | 843 |
| 2024-03-07 | 840 | 864 | 830 | 858 | 397,700 | 858 |
| 2024-03-06 | 818 | 838 | 815 | 833 | 149,300 | 833 |
| 2024-03-05 | 818 | 825 | 807 | 820 | 311,400 | 820 |
| 2024-03-04 | 878 | 878 | 823 | 825 | 567,300 | 825 |
| 2024-03-01 | 872 | 897 | 863 | 869 | 374,100 | 869 |
| 2024-02-29 | 844 | 867 | 835 | 863 | 330,600 | 863 |
| 2024-02-28 | 850 | 864 | 838 | 850 | 301,900 | 850 |
| 2024-02-27 | 867 | 876 | 848 | 850 | 537,400 | 850 |
| 2024-02-26 | 872 | 883 | 863 | 866 | 374,100 | 866 |
| 2024-02-22 | 888 | 890 | 864 | 864 | 304,500 | 864 |
| 2024-02-21 | 902 | 916 | 865 | 870 | 586,400 | 870 |
| 2024-02-20 | 918 | 924 | 891 | 891 | 345,300 | 891 |
| 2024-02-19 | 896 | 928 | 882 | 903 | 532,100 | 903 |
| 2024-02-16 | 921 | 936 | 881 | 901 | 909,700 | 901 |
| 2024-02-15 | 996 | 1,035 | 860 | 936 | 2,651,300 | 936 |
| 2024-02-14 | 1,100 | 1,127 | 1,077 | 1,116 | 531,800 | 1,116 |
| 2024-02-13 | 1,115 | 1,143 | 1,106 | 1,115 | 350,900 | 1,115 |
| 2024-02-09 | 1,145 | 1,168 | 1,113 | 1,115 | 291,300 | 1,115 |
| 2024-02-08 | 1,180 | 1,180 | 1,108 | 1,131 | 570,200 | 1,131 |
| 2024-02-07 | 1,190 | 1,200 | 1,154 | 1,167 | 512,200 | 1,167 |
| 2024-02-06 | 1,143 | 1,235 | 1,131 | 1,199 | 843,600 | 1,199 |
| 2024-02-05 | 1,145 | 1,176 | 1,136 | 1,151 | 588,200 | 1,151 |
| 2024-02-02 | 1,098 | 1,169 | 1,085 | 1,152 | 746,000 | 1,152 |
| 2024-02-01 | 1,099 | 1,120 | 1,078 | 1,078 | 652,900 | 1,078 |
| 2024-01-31 | 1,038 | 1,115 | 1,038 | 1,109 | 766,000 | 1,109 |
| 2024-01-30 | 1,075 | 1,075 | 1,017 | 1,052 | 633,500 | 1,052 |
| 2024-01-29 | 1,045 | 1,077 | 1,033 | 1,077 | 626,100 | 1,077 |
| 2024-01-26 | 1,015 | 1,036 | 990 | 1,015 | 532,100 | 1,015 |
| 2024-01-25 | 972 | 1,016 | 970 | 1,005 | 601,300 | 1,005 |
| 2024-01-24 | 997 | 1,013 | 963 | 973 | 534,800 | 973 |
| 2024-01-23 | 1,015 | 1,045 | 981 | 997 | 1,654,600 | 997 |
| 2024-01-22 | 898 | 1,021 | 896 | 1,021 | 1,986,400 | 1,021 |
| 2024-01-19 | 866 | 891 | 851 | 883 | 312,800 | 883 |
| 2024-01-18 | 841 | 877 | 841 | 861 | 259,400 | 861 |
| 2024-01-17 | 883 | 886 | 832 | 848 | 527,800 | 848 |
| 2024-01-16 | 862 | 896 | 851 | 889 | 320,900 | 889 |
| 2024-01-15 | 829 | 862 | 829 | 862 | 220,200 | 862 |
| 2024-01-12 | 854 | 854 | 821 | 828 | 287,700 | 828 |
| 2024-01-11 | 856 | 864 | 836 | 856 | 247,200 | 856 |
| 2024-01-10 | 865 | 884 | 849 | 852 | 313,100 | 852 |
| 2024-01-09 | 895 | 895 | 861 | 865 | 343,900 | 865 |
| 2024-01-05 | 900 | 900 | 866 | 891 | 422,200 | 891 |
| 2024-01-04 | 907 | 927 | 885 | 894 | 640,800 | 894 |
分割・併合履歴 ： なし
