- 2024年
- 2023年
5845 全保連(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 881 | 930 | 854 | 915 | 925,900 | 915 |
| 2023-12-28 | 811 | 885 | 800 | 881 | 963,500 | 881 |
| 2023-12-27 | 832 | 849 | 808 | 810 | 686,400 | 810 |
| 2023-12-26 | 832 | 836 | 806 | 817 | 336,400 | 817 |
| 2023-12-25 | 815 | 836 | 802 | 827 | 558,600 | 827 |
| 2023-12-22 | 828 | 884 | 815 | 819 | 1,945,700 | 819 |
| 2023-12-21 | 837 | 850 | 805 | 815 | 2,769,200 | 815 |
| 2023-12-20 | 750 | 759 | 730 | 730 | 176,400 | 730 |
| 2023-12-19 | 729 | 751 | 723 | 750 | 261,000 | 750 |
| 2023-12-18 | 772 | 772 | 707 | 725 | 620,700 | 725 |
| 2023-12-15 | 740 | 790 | 728 | 780 | 521,400 | 780 |
| 2023-12-14 | 724 | 745 | 711 | 725 | 196,500 | 725 |
| 2023-12-13 | 725 | 732 | 704 | 717 | 325,500 | 717 |
| 2023-12-12 | 763 | 769 | 713 | 725 | 618,500 | 725 |
| 2023-12-11 | 770 | 786 | 758 | 764 | 403,200 | 764 |
| 2023-12-08 | 751 | 780 | 750 | 770 | 263,700 | 770 |
| 2023-12-07 | 772 | 775 | 756 | 762 | 319,700 | 762 |
| 2023-12-06 | 764 | 800 | 752 | 780 | 477,400 | 780 |
| 2023-12-05 | 773 | 786 | 755 | 762 | 453,500 | 762 |
| 2023-12-04 | 827 | 830 | 756 | 761 | 802,500 | 761 |
| 2023-12-01 | 836 | 851 | 820 | 829 | 315,100 | 829 |
| 2023-11-30 | 869 | 877 | 803 | 851 | 906,700 | 851 |
| 2023-11-29 | 938 | 964 | 876 | 899 | 1,135,900 | 899 |
| 2023-11-28 | 870 | 970 | 853 | 947 | 1,721,600 | 947 |
| 2023-11-27 | 860 | 876 | 841 | 858 | 442,400 | 858 |
| 2023-11-24 | 903 | 912 | 857 | 868 | 883,800 | 868 |
| 2023-11-22 | 850 | 915 | 840 | 901 | 1,785,900 | 901 |
| 2023-11-21 | 770 | 919 | 770 | 880 | 3,008,000 | 880 |
| 2023-11-20 | 709 | 781 | 705 | 770 | 1,064,200 | 770 |
| 2023-11-17 | 680 | 703 | 677 | 703 | 539,300 | 703 |
| 2023-11-16 | 720 | 740 | 695 | 697 | 1,903,800 | 697 |
| 2023-11-15 | 705 | 705 | 705 | 705 | 711,400 | 705 |
| 2023-11-14 | 619 | 620 | 602 | 605 | 203,400 | 605 |
| 2023-11-13 | 612 | 624 | 609 | 618 | 185,000 | 618 |
| 2023-11-10 | 610 | 629 | 598 | 610 | 458,100 | 610 |
| 2023-11-09 | 615 | 630 | 598 | 614 | 424,500 | 614 |
| 2023-11-08 | 626 | 627 | 601 | 607 | 346,300 | 607 |
| 2023-11-07 | 586 | 645 | 586 | 620 | 1,013,800 | 620 |
| 2023-11-06 | 596 | 596 | 577 | 586 | 345,100 | 586 |
| 2023-11-02 | 598 | 600 | 581 | 586 | 291,200 | 586 |
| 2023-11-01 | 580 | 603 | 575 | 590 | 582,600 | 590 |
| 2023-10-31 | 583 | 583 | 566 | 571 | 427,900 | 571 |
| 2023-10-30 | 559 | 586 | 557 | 585 | 550,100 | 585 |
| 2023-10-27 | 560 | 574 | 556 | 559 | 548,200 | 559 |
| 2023-10-26 | 540 | 569 | 534 | 558 | 1,374,000 | 558 |
| 2023-10-25 | 580 | 589 | 555 | 555 | 4,183,300 | 555 |
| 2023-10-24 | - | - | - | - | - | - |
| 2023-10-23 | - | - | - | - | - | - |
| 2023-10-20 | - | - | - | - | - | - |
| 2023-10-19 | - | - | - | - | - | - |
| 2023-10-18 | - | - | - | - | - | - |
| 2023-10-17 | - | - | - | - | - | - |
| 2023-10-16 | - | - | - | - | - | - |
| 2023-10-13 | - | - | - | - | - | - |
| 2023-10-12 | - | - | - | - | - | - |
| 2023-10-11 | - | - | - | - | - | - |
| 2023-10-10 | - | - | - | - | - | - |
| 2023-10-06 | - | - | - | - | - | - |
| 2023-10-05 | - | - | - | - | - | - |
| 2023-10-04 | - | - | - | - | - | - |
| 2023-10-03 | - | - | - | - | - | - |
| 2023-10-02 | - | - | - | - | - | - |
| 2023-09-29 | - | - | - | - | - | - |
| 2023-09-28 | - | - | - | - | - | - |
| 2023-09-27 | - | - | - | - | - | - |
| 2023-09-26 | - | - | - | - | - | - |
| 2023-09-25 | - | - | - | - | - | - |
分割・併合履歴 ： なし
