7164 全国保証(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,958 | 2,971.5 | 2,882 | 2,912 | 527,000 | 2,912 |
| 2025-04-03 | 2,990 | 3,037 | 2,980 | 3,013 | 384,000 | 3,013 |
| 2025-04-02 | 3,083 | 3,090 | 3,000 | 3,034 | 546,100 | 3,034 |
| 2025-04-01 | 3,036 | 3,098 | 2,970 | 3,025 | 850,100 | 3,025 |
| 2025-03-31 | 2,946 | 2,982.5 | 2,930 | 2,962.5 | 649,600 | 2,962.50 |
| 2025-03-28 | 2,949 | 3,021 | 2,938.5 | 2,985 | 809,600 | 2,985 |
| 2025-03-27 | 6,029 | 6,107 | 6,025 | 6,107 | 516,300 | 3,053.50 |
| 2025-03-26 | 6,044 | 6,115 | 6,029 | 6,049 | 299,400 | 3,024.50 |
| 2025-03-25 | 6,040 | 6,064 | 6,010 | 6,025 | 229,000 | 3,012.50 |
| 2025-03-24 | 6,068 | 6,075 | 5,954 | 6,020 | 320,900 | 3,010 |
| 2025-03-21 | 5,999 | 6,058 | 5,990 | 6,056 | 341,600 | 3,028 |
| 2025-03-19 | 6,006 | 6,081 | 6,006 | 6,058 | 309,900 | 3,029 |
| 2025-03-18 | 5,795 | 6,061 | 5,783 | 6,039 | 477,500 | 3,019.50 |
| 2025-03-17 | 5,683 | 5,695 | 5,666 | 5,685 | 169,100 | 2,842.50 |
| 2025-03-14 | 5,622 | 5,657 | 5,620 | 5,641 | 134,500 | 2,820.50 |
| 2025-03-13 | 5,631 | 5,672 | 5,621 | 5,623 | 135,100 | 2,811.50 |
| 2025-03-12 | 5,610 | 5,646 | 5,599 | 5,631 | 181,100 | 2,815.50 |
| 2025-03-11 | 5,635 | 5,668 | 5,590 | 5,651 | 203,300 | 2,825.50 |
| 2025-03-10 | 5,660 | 5,677 | 5,613 | 5,646 | 179,800 | 2,823 |
| 2025-03-07 | 5,650 | 5,705 | 5,605 | 5,680 | 191,700 | 2,840 |
| 2025-03-06 | 5,665 | 5,685 | 5,642 | 5,679 | 116,300 | 2,839.50 |
| 2025-03-05 | 5,688 | 5,698 | 5,661 | 5,664 | 136,100 | 2,832 |
| 2025-03-04 | 5,732 | 5,739 | 5,661 | 5,680 | 181,700 | 2,840 |
| 2025-03-03 | 5,677 | 5,707 | 5,655 | 5,700 | 220,300 | 2,850 |
| 2025-02-28 | 5,616 | 5,641 | 5,585 | 5,614 | 278,900 | 2,807 |
| 2025-02-27 | 5,549 | 5,605 | 5,519 | 5,602 | 203,900 | 2,801 |
| 2025-02-26 | 5,531 | 5,560 | 5,508 | 5,544 | 182,500 | 2,772 |
| 2025-02-25 | 5,487 | 5,509 | 5,466 | 5,494 | 176,500 | 2,747 |
| 2025-02-21 | 5,490 | 5,518 | 5,465 | 5,468 | 156,100 | 2,734 |
| 2025-02-20 | 5,462 | 5,491 | 5,449 | 5,464 | 125,200 | 2,732 |
| 2025-02-19 | 5,500 | 5,512 | 5,483 | 5,508 | 119,100 | 2,754 |
| 2025-02-18 | 5,480 | 5,483 | 5,438 | 5,460 | 130,300 | 2,730 |
| 2025-02-17 | 5,483 | 5,506 | 5,478 | 5,480 | 117,800 | 2,740 |
| 2025-02-14 | 5,453 | 5,475 | 5,428 | 5,475 | 132,300 | 2,737.50 |
| 2025-02-13 | 5,469 | 5,478 | 5,447 | 5,478 | 167,600 | 2,739 |
| 2025-02-12 | 5,538 | 5,548 | 5,456 | 5,465 | 171,800 | 2,732.50 |
| 2025-02-10 | 5,485 | 5,520 | 5,477 | 5,516 | 163,100 | 2,758 |
| 2025-02-07 | 5,480 | 5,543 | 5,447 | 5,484 | 239,800 | 2,742 |
| 2025-02-06 | 5,393 | 5,495 | 5,375 | 5,476 | 534,800 | 2,738 |
| 2025-02-05 | 5,400 | 5,497 | 5,400 | 5,462 | 390,400 | 2,731 |
| 2025-02-04 | 5,454 | 5,493 | 5,390 | 5,390 | 282,500 | 2,695 |
| 2025-02-03 | 5,495 | 5,514 | 5,463 | 5,463 | 221,300 | 2,731.50 |
| 2025-01-31 | 5,522 | 5,533 | 5,490 | 5,514 | 138,400 | 2,757 |
| 2025-01-30 | 5,515 | 5,535 | 5,500 | 5,534 | 129,900 | 2,767 |
| 2025-01-29 | 5,478 | 5,513 | 5,471 | 5,513 | 123,500 | 2,756.50 |
| 2025-01-28 | 5,430 | 5,488 | 5,420 | 5,477 | 121,700 | 2,738.50 |
| 2025-01-27 | 5,410 | 5,457 | 5,389 | 5,443 | 226,600 | 2,721.50 |
| 2025-01-24 | 5,351 | 5,387 | 5,347 | 5,352 | 229,700 | 2,676 |
| 2025-01-23 | 5,350 | 5,357 | 5,329 | 5,347 | 127,100 | 2,673.50 |
| 2025-01-22 | 5,359 | 5,370 | 5,340 | 5,350 | 122,100 | 2,675 |
| 2025-01-21 | 5,352 | 5,362 | 5,335 | 5,359 | 109,400 | 2,679.50 |
| 2025-01-20 | 5,398 | 5,398 | 5,338 | 5,350 | 123,300 | 2,675 |
| 2025-01-17 | 5,335 | 5,351 | 5,316 | 5,339 | 124,200 | 2,669.50 |
| 2025-01-16 | 5,345 | 5,360 | 5,335 | 5,348 | 127,200 | 2,674 |
| 2025-01-15 | 5,361 | 5,401 | 5,328 | 5,345 | 152,900 | 2,672.50 |
| 2025-01-14 | 5,373 | 5,385 | 5,330 | 5,356 | 229,400 | 2,678 |
| 2025-01-10 | 5,400 | 5,415 | 5,350 | 5,350 | 153,300 | 2,675 |
| 2025-01-09 | 5,461 | 5,462 | 5,402 | 5,402 | 145,900 | 2,701 |
| 2025-01-08 | 5,530 | 5,540 | 5,488 | 5,488 | 163,500 | 2,744 |
| 2025-01-07 | 5,544 | 5,562 | 5,511 | 5,549 | 143,000 | 2,774.50 |
| 2025-01-06 | 5,595 | 5,605 | 5,541 | 5,544 | 158,900 | 2,772 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2014-02-26]1株→2株