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
2024-10-0370270369870025,700700
2024-10-0269970569469640,000696
2024-10-0170070569170249,800702
2024-09-3069170269169649,400696
2024-09-2769970869970328,500703
2024-09-2670470569070152,800701
2024-09-2570670969870243,700702
2024-09-2471071570370946,800709
2024-09-2070771370570529,900705
2024-09-1969670769670653,300706
2024-09-1869870469369535,700695
2024-09-1769869868869845,500698
2024-09-1370070068769229,200692
2024-09-1269570369169584,200695
2024-09-1170070168168569,100685
2024-09-1070370870170434,300704
2024-09-0968570668070086,200700
2024-09-0671172370370740,900707
2024-09-0570372170171050,000710
2024-09-0472272871071568,800715
2024-09-0373874873573530,600735
2024-09-0275075073473424,700734
2024-08-3074774773974330,200743
2024-08-2973574673573746,300737
2024-08-2874074372873534,200735
2024-08-2774174273474238,900742
2024-08-2673873972873339,300733
2024-08-2374174572673668,900736
2024-08-2274474973974134,900741
2024-08-2175076774475098,600750
2024-08-2074775474175345,900753
2024-08-1976976973373992,300739
2024-08-16741781729772276,900772
2024-08-15699748699738260,000738
2024-08-1468169367869372,600693
2024-08-1368468466867877,800678
2024-08-0966967566066772,900667
2024-08-0866368266066395,700663
2024-08-07645680645666130,300666
2024-08-06628668628654320,400654
2024-08-05650666591597627,800597
2024-08-02701723690690310,600690
2024-08-0174774772773160,100731
2024-07-3175375474174857,400748
2024-07-3074275573675383,500753
2024-07-2973874273274271,100742
2024-07-2672973572472481,700724
2024-07-25719728704716159,600716
2024-07-2472873072372682,600726
2024-07-2371973171972745,200727
2024-07-2273573971971999,200719
2024-07-1973574173073979,600739
2024-07-1873574573573652,900736
2024-07-1774874873874393,900743
2024-07-1674875274374862,900748
2024-07-12729748727748115,800748
2024-07-1172774072673591,100735
2024-07-1073473471872484,900724
2024-07-09722733722729171,000729
2024-07-08742742718722122,600722
2024-07-05743747733739139,600739
2024-07-0473874373273793,800737
2024-07-0374074272672799,100727
2024-07-02724740717737115,200737
2024-07-01729737718721131,800721
2024-06-28730730711714109,000714
2024-06-27715734710720151,100720
2024-06-2672472471271599,200715
2024-06-25717728707724145,100724
2024-06-24727727707715321,800715
2024-06-21732745720735236,100735
2024-06-20703743703729258,200729
2024-06-1970571070170146,200701
2024-06-1870971570470576,500705
2024-06-17708708699699143,000699
2024-06-1470271070170850,000708
2024-06-13709711697697120,500697
2024-06-1271071270670641,600706
2024-06-1171371870471097,400710
2024-06-10685710682708231,700708
2024-06-07676684669682241,000682
2024-06-0668568567767899,600678
2024-06-0568468768068577,500685
2024-06-0468268967968296,900682
2024-06-03686702683686145,000686
2024-05-3167968667768568,000685
2024-05-30669679663673184,600673
2024-05-29690690671672125,800672
2024-05-2869270569069070,400690
2024-05-2769369968669679,400696
2024-05-2468069568069281,300692
2024-05-23704706685685255,000685
2024-05-2270571670270479,000704
2024-05-21726729704704132,700704
2024-05-20704729703725156,000725
2024-05-17695713692708190,900708
2024-05-166807046607031,228,800703
2024-05-15750750736741217,700741
2024-05-14750754745750130,300750
2024-05-13743752739748121,400748
2024-05-10749751731750151,500750
2024-05-09754754718745332,900745
2024-05-08762765753757200,100757
2024-05-07755767755764183,000764
2024-05-02751757745750170,700750
2024-05-01750751743746151,700746
2024-04-30750756744750163,300750
2024-04-26749760744750237,800750
2024-04-25750752741745165,500745
2024-04-2475075774575079,700750
2024-04-23753761744747149,900747
2024-04-22755764746751181,200751
2024-04-19785785746755160,700755
2024-04-1877078776777677,600776
2024-04-17792798769769181,500769
2024-04-16800803788791131,200791
2024-04-1580280879680754,000807
2024-04-12803829786809224,300809
2024-04-11799811789801138,000801
2024-04-1080481079180198,100801
2024-04-0981281380080482,600804
2024-04-08805810789810105,700810
2024-04-0579080378480382,000803
2024-04-04798808792800149,300800
2024-04-03811816783785408,200785
2024-04-02842842817818194,400818
2024-04-01850850834842145,800842
2024-03-29844857835845134,600845
2024-03-28831852822847130,400847
2024-03-27851864844848142,400848
2024-03-26845856834850195,000850
2024-03-25880880847850367,400850
2024-03-22901901869887292,300887
2024-03-21901909888901212,700901
2024-03-19865896865892357,900892
2024-03-18856864843863152,900863
2024-03-15849856841850135,200850
2024-03-14849857834855179,600855
2024-03-13839875837856325,800856
2024-03-12857871837844210,800844
2024-03-11836856831856228,700856
2024-03-08863879842843277,800843
2024-03-07840864830858397,700858
2024-03-06818838815833149,300833
2024-03-05818825807820311,400820
2024-03-04878878823825567,300825
2024-03-01872897863869374,100869
2024-02-29844867835863330,600863
2024-02-28850864838850301,900850
2024-02-27867876848850537,400850
2024-02-26872883863866374,100866
2024-02-22888890864864304,500864
2024-02-21902916865870586,400870
2024-02-20918924891891345,300891
2024-02-19896928882903532,100903
2024-02-16921936881901909,700901
2024-02-159961,0358609362,651,300936
2024-02-141,1001,1271,0771,116531,8001,116
2024-02-131,1151,1431,1061,115350,9001,115
2024-02-091,1451,1681,1131,115291,3001,115
2024-02-081,1801,1801,1081,131570,2001,131
2024-02-071,1901,2001,1541,167512,2001,167
2024-02-061,1431,2351,1311,199843,6001,199
2024-02-051,1451,1761,1361,151588,2001,151
2024-02-021,0981,1691,0851,152746,0001,152
2024-02-011,0991,1201,0781,078652,9001,078
2024-01-311,0381,1151,0381,109766,0001,109
2024-01-301,0751,0751,0171,052633,5001,052
2024-01-291,0451,0771,0331,077626,1001,077
2024-01-261,0151,0369901,015532,1001,015
2024-01-259721,0169701,005601,3001,005
2024-01-249971,013963973534,800973
2024-01-231,0151,0459819971,654,600997
2024-01-228981,0218961,0211,986,4001,021
2024-01-19866891851883312,800883
2024-01-18841877841861259,400861
2024-01-17883886832848527,800848
2024-01-16862896851889320,900889
2024-01-15829862829862220,200862
2024-01-12854854821828287,700828
2024-01-11856864836856247,200856
2024-01-10865884849852313,100852
2024-01-09895895861865343,900865
2024-01-05900900866891422,200891
2024-01-04907927885894640,800894

分割・併合履歴 : なし