7183 あんしん保証(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 | 165 | 165 | 164 | 165 | 11,800 | 165 |
| 2024-11-20 | 165 | 166 | 165 | 165 | 1,700 | 165 |
| 2024-11-19 | 165 | 166 | 164 | 166 | 12,300 | 166 |
| 2024-11-18 | 165 | 166 | 165 | 166 | 23,500 | 166 |
| 2024-11-15 | 169 | 169 | 165 | 165 | 8,500 | 165 |
| 2024-11-14 | 166 | 167 | 166 | 166 | 7,900 | 166 |
| 2024-11-13 | 167 | 168 | 166 | 166 | 16,400 | 166 |
| 2024-11-12 | 173 | 178 | 165 | 166 | 67,000 | 166 |
| 2024-11-11 | 172 | 175 | 172 | 175 | 10,800 | 175 |
| 2024-11-08 | 171 | 173 | 171 | 173 | 5,700 | 173 |
| 2024-11-07 | 170 | 171 | 170 | 171 | 6,700 | 171 |
| 2024-11-06 | 170 | 171 | 170 | 170 | 5,500 | 170 |
| 2024-11-05 | 170 | 170 | 168 | 170 | 9,100 | 170 |
| 2024-11-01 | 166 | 171 | 164 | 169 | 34,100 | 169 |
| 2024-10-31 | 166 | 167 | 163 | 166 | 36,700 | 166 |
| 2024-10-30 | 169 | 169 | 165 | 165 | 97,100 | 165 |
| 2024-10-29 | 168 | 170 | 168 | 170 | 5,700 | 170 |
| 2024-10-28 | 167 | 170 | 167 | 170 | 12,700 | 170 |
| 2024-10-25 | 175 | 175 | 167 | 168 | 38,100 | 168 |
| 2024-10-24 | 174 | 174 | 172 | 174 | 10,500 | 174 |
| 2024-10-23 | 178 | 178 | 175 | 175 | 13,800 | 175 |
| 2024-10-22 | 179 | 179 | 178 | 178 | 16,100 | 178 |
| 2024-10-21 | 179 | 180 | 179 | 180 | 7,200 | 180 |
| 2024-10-18 | 180 | 181 | 178 | 181 | 12,800 | 181 |
| 2024-10-17 | 179 | 181 | 179 | 181 | 6,600 | 181 |
| 2024-10-16 | 181 | 181 | 177 | 181 | 40,000 | 181 |
| 2024-10-15 | 180 | 183 | 179 | 183 | 5,800 | 183 |
| 2024-10-11 | 180 | 181 | 179 | 181 | 6,400 | 181 |
| 2024-10-10 | 180 | 181 | 179 | 181 | 43,800 | 181 |
| 2024-10-09 | 181 | 181 | 179 | 181 | 11,400 | 181 |
| 2024-10-08 | 181 | 181 | 180 | 181 | 11,800 | 181 |
| 2024-10-07 | 183 | 183 | 181 | 181 | 10,400 | 181 |
| 2024-10-04 | 182 | 183 | 181 | 182 | 6,200 | 182 |
| 2024-10-03 | 181 | 182 | 180 | 180 | 6,500 | 180 |
| 2024-10-02 | 183 | 183 | 180 | 180 | 12,900 | 180 |
| 2024-10-01 | 183 | 184 | 181 | 184 | 13,000 | 184 |
| 2024-09-30 | 181 | 183 | 177 | 183 | 37,200 | 183 |
| 2024-09-27 | 185 | 185 | 182 | 185 | 14,400 | 185 |
| 2024-09-26 | 182 | 185 | 181 | 185 | 11,800 | 185 |
| 2024-09-25 | 183 | 184 | 181 | 184 | 15,800 | 184 |
| 2024-09-24 | 183 | 185 | 182 | 184 | 16,400 | 184 |
| 2024-09-20 | 183 | 183 | 181 | 183 | 8,300 | 183 |
| 2024-09-19 | 178 | 182 | 176 | 181 | 15,500 | 181 |
| 2024-09-18 | 181 | 181 | 177 | 179 | 10,100 | 179 |
| 2024-09-17 | 182 | 182 | 178 | 181 | 15,400 | 181 |
| 2024-09-13 | 183 | 183 | 181 | 182 | 9,900 | 182 |
| 2024-09-12 | 183 | 185 | 182 | 182 | 13,400 | 182 |
| 2024-09-11 | 186 | 186 | 180 | 183 | 27,700 | 183 |
| 2024-09-10 | 185 | 186 | 185 | 186 | 2,900 | 186 |
| 2024-09-09 | 182 | 187 | 181 | 187 | 31,600 | 187 |
| 2024-09-06 | 188 | 188 | 183 | 186 | 35,400 | 186 |
| 2024-09-05 | 185 | 189 | 183 | 186 | 39,000 | 186 |
| 2024-09-04 | 192 | 192 | 185 | 190 | 36,500 | 190 |
| 2024-09-03 | 195 | 197 | 191 | 197 | 18,700 | 197 |
| 2024-09-02 | 195 | 197 | 191 | 197 | 23,800 | 197 |
| 2024-08-30 | 191 | 198 | 190 | 198 | 17,400 | 198 |
| 2024-08-29 | 189 | 194 | 188 | 194 | 14,300 | 194 |
| 2024-08-28 | 189 | 190 | 187 | 189 | 9,600 | 189 |
| 2024-08-27 | 185 | 190 | 185 | 190 | 13,900 | 190 |
| 2024-08-26 | 187 | 188 | 184 | 188 | 9,000 | 188 |
| 2024-08-23 | 189 | 189 | 186 | 187 | 12,300 | 187 |
| 2024-08-22 | 185 | 189 | 184 | 189 | 10,000 | 189 |
| 2024-08-21 | 183 | 186 | 183 | 186 | 10,400 | 186 |
| 2024-08-20 | 183 | 188 | 181 | 188 | 24,800 | 188 |
| 2024-08-19 | 179 | 186 | 177 | 181 | 100,800 | 181 |
| 2024-08-16 | 177 | 182 | 177 | 182 | 41,400 | 182 |
| 2024-08-15 | 169 | 178 | 168 | 176 | 60,400 | 176 |
| 2024-08-14 | 170 | 172 | 168 | 168 | 60,000 | 168 |
| 2024-08-13 | 172 | 172 | 167 | 168 | 91,700 | 168 |
| 2024-08-09 | 188 | 197 | 164 | 173 | 285,900 | 173 |
| 2024-08-08 | 187 | 188 | 182 | 188 | 30,800 | 188 |
| 2024-08-07 | 167 | 184 | 165 | 184 | 42,600 | 184 |
| 2024-08-06 | 180 | 180 | 171 | 172 | 65,700 | 172 |
| 2024-08-05 | 200 | 203 | 155 | 163 | 80,500 | 163 |
| 2024-08-02 | 215 | 215 | 205 | 206 | 46,500 | 206 |
| 2024-08-01 | 220 | 220 | 216 | 217 | 16,900 | 217 |
| 2024-07-31 | 218 | 220 | 218 | 220 | 10,300 | 220 |
| 2024-07-30 | 221 | 222 | 217 | 217 | 84,300 | 217 |
| 2024-07-29 | 222 | 222 | 221 | 222 | 3,400 | 222 |
| 2024-07-26 | 220 | 222 | 220 | 221 | 6,700 | 221 |
| 2024-07-25 | 222 | 222 | 221 | 221 | 8,700 | 221 |
| 2024-07-24 | 222 | 222 | 221 | 222 | 4,700 | 222 |
| 2024-07-23 | 222 | 222 | 221 | 222 | 10,000 | 222 |
| 2024-07-22 | 222 | 222 | 221 | 222 | 4,500 | 222 |
| 2024-07-19 | 221 | 223 | 220 | 222 | 37,900 | 222 |
| 2024-07-18 | 221 | 222 | 221 | 222 | 8,100 | 222 |
| 2024-07-17 | 222 | 222 | 220 | 222 | 11,200 | 222 |
| 2024-07-16 | 220 | 222 | 220 | 222 | 5,300 | 222 |
| 2024-07-12 | 220 | 222 | 220 | 221 | 15,800 | 221 |
| 2024-07-11 | 220 | 220 | 219 | 220 | 27,500 | 220 |
| 2024-07-10 | 220 | 221 | 219 | 219 | 20,200 | 219 |
| 2024-07-09 | 220 | 222 | 220 | 220 | 11,600 | 220 |
| 2024-07-08 | 221 | 222 | 221 | 221 | 6,300 | 221 |
| 2024-07-05 | 221 | 222 | 220 | 221 | 16,500 | 221 |
| 2024-07-04 | 221 | 222 | 220 | 222 | 7,300 | 222 |
| 2024-07-03 | 221 | 222 | 221 | 221 | 14,300 | 221 |
| 2024-07-02 | 222 | 223 | 220 | 221 | 8,400 | 221 |
| 2024-07-01 | 221 | 223 | 219 | 223 | 39,900 | 223 |
| 2024-06-28 | 223 | 223 | 222 | 222 | 4,200 | 222 |
| 2024-06-27 | 222 | 223 | 221 | 222 | 15,100 | 222 |
| 2024-06-26 | 222 | 223 | 222 | 223 | 5,900 | 223 |
| 2024-06-25 | 223 | 223 | 221 | 223 | 15,400 | 223 |
| 2024-06-24 | 221 | 223 | 220 | 223 | 18,300 | 223 |
| 2024-06-21 | 220 | 222 | 220 | 221 | 4,600 | 221 |
| 2024-06-20 | 222 | 222 | 219 | 222 | 6,900 | 222 |
| 2024-06-19 | 219 | 222 | 219 | 221 | 13,100 | 221 |
| 2024-06-18 | 219 | 221 | 219 | 221 | 7,900 | 221 |
| 2024-06-17 | 221 | 221 | 218 | 219 | 15,200 | 219 |
| 2024-06-14 | 220 | 222 | 220 | 221 | 8,500 | 221 |
| 2024-06-13 | 221 | 222 | 221 | 221 | 4,000 | 221 |
| 2024-06-12 | 222 | 223 | 221 | 222 | 7,000 | 222 |
| 2024-06-11 | 223 | 223 | 221 | 221 | 2,400 | 221 |
| 2024-06-10 | 222 | 223 | 220 | 223 | 14,300 | 223 |
| 2024-06-07 | 221 | 223 | 220 | 221 | 13,000 | 221 |
| 2024-06-06 | 220 | 222 | 220 | 222 | 5,600 | 222 |
| 2024-06-05 | 220 | 221 | 220 | 220 | 6,200 | 220 |
| 2024-06-04 | 220 | 221 | 219 | 221 | 7,800 | 221 |
| 2024-06-03 | 220 | 220 | 217 | 220 | 19,100 | 220 |
| 2024-05-31 | 216 | 219 | 216 | 218 | 19,600 | 218 |
| 2024-05-30 | 217 | 218 | 215 | 215 | 15,100 | 215 |
| 2024-05-29 | 221 | 221 | 218 | 218 | 18,000 | 218 |
| 2024-05-28 | 222 | 222 | 221 | 221 | 4,300 | 221 |
| 2024-05-27 | 221 | 222 | 220 | 221 | 8,400 | 221 |
| 2024-05-24 | 221 | 224 | 221 | 221 | 14,800 | 221 |
| 2024-05-23 | 221 | 223 | 220 | 222 | 12,500 | 222 |
| 2024-05-22 | 221 | 223 | 221 | 222 | 6,900 | 222 |
| 2024-05-21 | 221 | 223 | 221 | 221 | 21,100 | 221 |
| 2024-05-20 | 222 | 225 | 222 | 222 | 21,200 | 222 |
| 2024-05-17 | 223 | 226 | 222 | 223 | 22,300 | 223 |
| 2024-05-16 | 222 | 233 | 221 | 224 | 74,600 | 224 |
| 2024-05-15 | 223 | 226 | 221 | 221 | 29,100 | 221 |
| 2024-05-14 | 223 | 225 | 222 | 223 | 12,200 | 223 |
| 2024-05-13 | 224 | 225 | 220 | 225 | 27,200 | 225 |
| 2024-05-10 | 219 | 248 | 218 | 220 | 304,800 | 220 |
| 2024-05-09 | 220 | 220 | 219 | 219 | 12,700 | 219 |
| 2024-05-08 | 220 | 220 | 218 | 219 | 10,300 | 219 |
| 2024-05-07 | 220 | 221 | 218 | 218 | 31,100 | 218 |
| 2024-05-02 | 220 | 221 | 219 | 220 | 11,100 | 220 |
| 2024-05-01 | 217 | 220 | 217 | 220 | 30,700 | 220 |
| 2024-04-30 | 219 | 221 | 219 | 219 | 25,800 | 219 |
| 2024-04-26 | 222 | 224 | 219 | 219 | 72,700 | 219 |
| 2024-04-25 | 224 | 225 | 222 | 223 | 15,600 | 223 |
| 2024-04-24 | 227 | 230 | 222 | 223 | 85,700 | 223 |
| 2024-04-23 | 227 | 229 | 226 | 228 | 17,000 | 228 |
| 2024-04-22 | 226 | 230 | 226 | 227 | 18,600 | 227 |
| 2024-04-19 | 227 | 228 | 225 | 227 | 39,700 | 227 |
| 2024-04-18 | 226 | 230 | 226 | 228 | 18,000 | 228 |
| 2024-04-17 | 228 | 231 | 226 | 226 | 15,800 | 226 |
| 2024-04-16 | 231 | 231 | 228 | 228 | 33,500 | 228 |
| 2024-04-15 | 233 | 233 | 231 | 231 | 38,800 | 231 |
| 2024-04-12 | 232 | 234 | 231 | 233 | 54,200 | 233 |
| 2024-04-11 | 232 | 232 | 229 | 231 | 73,000 | 231 |
| 2024-04-10 | 242 | 242 | 230 | 231 | 213,900 | 231 |
| 2024-04-09 | 255 | 256 | 242 | 243 | 125,200 | 243 |
| 2024-04-08 | 256 | 256 | 253 | 255 | 6,200 | 255 |
| 2024-04-05 | 255 | 256 | 254 | 254 | 24,200 | 254 |
| 2024-04-04 | 254 | 256 | 254 | 256 | 9,700 | 256 |
| 2024-04-03 | 254 | 258 | 254 | 254 | 22,800 | 254 |
| 2024-04-02 | 254 | 256 | 254 | 254 | 5,900 | 254 |
| 2024-04-01 | 256 | 256 | 253 | 254 | 19,600 | 254 |
| 2024-03-29 | 255 | 256 | 254 | 256 | 16,900 | 256 |
| 2024-03-28 | 254 | 256 | 254 | 254 | 11,700 | 254 |
| 2024-03-27 | 257 | 257 | 253 | 255 | 22,900 | 255 |
| 2024-03-26 | 254 | 255 | 253 | 253 | 17,900 | 253 |
| 2024-03-25 | 256 | 256 | 253 | 256 | 14,500 | 256 |
| 2024-03-22 | 257 | 258 | 253 | 257 | 13,500 | 257 |
| 2024-03-21 | 255 | 257 | 253 | 256 | 21,300 | 256 |
| 2024-03-19 | 255 | 256 | 253 | 256 | 4,800 | 256 |
| 2024-03-18 | 254 | 256 | 253 | 253 | 14,900 | 253 |
| 2024-03-15 | 251 | 252 | 251 | 251 | 4,000 | 251 |
| 2024-03-14 | 251 | 253 | 250 | 250 | 4,700 | 250 |
| 2024-03-13 | 251 | 253 | 251 | 251 | 6,000 | 251 |
| 2024-03-12 | 252 | 253 | 251 | 252 | 19,200 | 252 |
| 2024-03-11 | 253 | 255 | 252 | 253 | 9,900 | 253 |
| 2024-03-08 | 256 | 257 | 252 | 252 | 30,300 | 252 |
| 2024-03-07 | 254 | 258 | 252 | 255 | 19,700 | 255 |
| 2024-03-06 | 249 | 253 | 249 | 253 | 7,700 | 253 |
| 2024-03-05 | 249 | 253 | 249 | 250 | 6,800 | 250 |
| 2024-03-04 | 250 | 252 | 248 | 249 | 21,000 | 249 |
| 2024-03-01 | 251 | 253 | 250 | 250 | 16,000 | 250 |
| 2024-02-29 | 253 | 253 | 250 | 251 | 18,000 | 251 |
| 2024-02-28 | 251 | 253 | 250 | 253 | 34,000 | 253 |
| 2024-02-27 | 254 | 254 | 250 | 251 | 19,100 | 251 |
| 2024-02-26 | 252 | 252 | 250 | 250 | 23,800 | 250 |
| 2024-02-22 | 259 | 259 | 250 | 253 | 40,300 | 253 |
| 2024-02-21 | 272 | 274 | 253 | 258 | 149,400 | 258 |
| 2024-02-20 | 251 | 259 | 249 | 256 | 38,100 | 256 |
| 2024-02-19 | 249 | 251 | 244 | 251 | 46,200 | 251 |
| 2024-02-16 | 241 | 248 | 241 | 248 | 25,500 | 248 |
| 2024-02-15 | 242 | 242 | 240 | 241 | 16,800 | 241 |
| 2024-02-14 | 242 | 243 | 239 | 243 | 25,000 | 243 |
| 2024-02-13 | 246 | 246 | 241 | 244 | 33,400 | 244 |
| 2024-02-09 | 252 | 263 | 245 | 246 | 121,300 | 246 |
| 2024-02-08 | 251 | 255 | 251 | 253 | 20,900 | 253 |
| 2024-02-07 | 258 | 275 | 250 | 250 | 101,000 | 250 |
| 2024-02-06 | 248 | 253 | 246 | 250 | 25,900 | 250 |
| 2024-02-05 | 246 | 247 | 246 | 246 | 5,200 | 246 |
| 2024-02-02 | 248 | 248 | 244 | 244 | 7,100 | 244 |
| 2024-02-01 | 245 | 248 | 245 | 246 | 5,300 | 246 |
| 2024-01-31 | 245 | 248 | 244 | 245 | 20,600 | 245 |
| 2024-01-30 | 248 | 250 | 245 | 245 | 92,400 | 245 |
| 2024-01-29 | 243 | 248 | 243 | 248 | 14,400 | 248 |
| 2024-01-26 | 244 | 245 | 242 | 242 | 10,000 | 242 |
| 2024-01-25 | 245 | 245 | 242 | 242 | 10,200 | 242 |
| 2024-01-24 | 245 | 245 | 242 | 242 | 13,900 | 242 |
| 2024-01-23 | 245 | 246 | 244 | 244 | 6,900 | 244 |
| 2024-01-22 | 243 | 248 | 242 | 244 | 23,800 | 244 |
| 2024-01-19 | 242 | 245 | 241 | 243 | 7,500 | 243 |
| 2024-01-18 | 244 | 245 | 242 | 242 | 4,100 | 242 |
| 2024-01-17 | 244 | 245 | 244 | 244 | 9,600 | 244 |
| 2024-01-16 | 245 | 246 | 244 | 244 | 12,800 | 244 |
| 2024-01-15 | 247 | 247 | 243 | 243 | 19,700 | 243 |
| 2024-01-12 | 250 | 250 | 244 | 245 | 23,900 | 245 |
| 2024-01-11 | 251 | 252 | 249 | 249 | 13,200 | 249 |
| 2024-01-10 | 248 | 253 | 248 | 250 | 14,100 | 250 |
| 2024-01-09 | 252 | 252 | 248 | 251 | 17,400 | 251 |
| 2024-01-05 | 241 | 248 | 241 | 247 | 13,700 | 247 |
| 2024-01-04 | 241 | 242 | 238 | 242 | 8,300 | 242 |
分割・併合履歴 ： [2016-11-28]1株→3株 [2016-03-29]1株→3株
