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