7183 あんしん保証(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	237	240	236	240	7,500	240
2023-12-28	236	238	235	237	8,600	237
2023-12-27	237	238	235	235	27,700	235
2023-12-26	238	238	236	238	21,800	238
2023-12-25	240	240	236	238	21,400	238
2023-12-22	242	244	238	238	21,200	238
2023-12-21	243	243	240	242	6,400	242
2023-12-20	243	243	242	243	3,200	243
2023-12-19	242	243	241	243	5,500	243
2023-12-18	239	241	238	240	5,900	240
2023-12-15	236	239	235	238	20,600	238
2023-12-14	242	242	238	238	3,600	238
2023-12-13	243	243	240	240	8,600	240
2023-12-12	240	243	240	243	6,000	243
2023-12-11	244	244	238	240	25,600	240
2023-12-08	248	248	243	243	32,900	243
2023-12-07	249	250	246	246	23,900	246
2023-12-06	248	251	248	251	11,100	251
2023-12-05	250	251	248	248	3,700	248
2023-12-04	254	254	248	249	68,800	249
2023-12-01	250	251	248	251	34,600	251
2023-11-30	248	250	248	250	11,200	250
2023-11-29	248	249	246	247	9,100	247
2023-11-28	250	252	247	249	52,800	249
2023-11-27	250	252	248	248	29,500	248
2023-11-24	253	253	251	252	10,800	252
2023-11-22	254	257	250	251	30,900	251
2023-11-21	259	259	253	253	17,100	253
2023-11-20	259	261	257	259	4,500	259
2023-11-17	258	259	257	259	3,100	259
2023-11-16	259	260	256	257	5,500	257
2023-11-15	259	261	259	259	5,700	259
2023-11-14	262	262	259	261	5,300	261
2023-11-13	260	262	258	262	3,000	262
2023-11-10	262	262	250	260	41,500	260
2023-11-09	277	288	259	264	111,500	264
2023-11-08	279	279	275	278	20,600	278
2023-11-07	287	287	278	280	35,800	280
2023-11-06	288	288	283	287	11,100	287
2023-11-02	286	286	279	284	21,100	284
2023-11-01	277	290	277	285	42,700	285
2023-10-31	264	285	257	280	181,600	280
2023-10-30	278	278	252	252	124,300	252
2023-10-27	274	279	274	279	11,600	279
2023-10-26	275	276	274	275	11,400	275
2023-10-25	277	278	276	278	5,000	278
2023-10-24	275	277	272	276	18,800	276
2023-10-23	275	277	275	275	4,300	275
2023-10-20	275	276	274	276	25,500	276
2023-10-19	278	278	274	274	4,900	274
2023-10-18	277	278	274	277	5,500	277
2023-10-17	273	277	273	275	7,100	275
2023-10-16	275	276	273	273	9,000	273
2023-10-13	278	278	274	275	6,500	275
2023-10-12	273	279	273	278	11,500	278
2023-10-11	282	282	273	273	11,900	273
2023-10-10	283	284	281	281	5,200	281
2023-10-06	282	285	277	283	14,800	283
2023-10-05	275	287	273	282	33,500	282
2023-10-04	280	281	274	274	36,200	274
2023-10-03	284	284	281	283	16,100	283
2023-10-02	283	288	283	285	22,700	285
2023-09-29	290	290	286	290	16,700	290
2023-09-28	291	294	290	290	20,600	290
2023-09-27	291	295	291	295	21,900	295
2023-09-26	294	294	291	294	18,000	294
2023-09-25	295	295	292	294	11,000	294
2023-09-22	291	294	289	292	10,000	292
2023-09-21	292	293	290	291	7,300	291
2023-09-20	296	296	292	292	13,100	292
2023-09-19	298	298	296	297	5,900	297
2023-09-15	294	296	292	296	12,300	296
2023-09-14	297	297	292	294	4,500	294
2023-09-13	295	296	293	296	6,500	296
2023-09-12	294	297	294	297	9,700	297
2023-09-11	294	294	290	294	10,900	294
2023-09-08	293	295	293	294	9,800	294
2023-09-07	294	295	291	295	8,200	295
2023-09-06	294	294	292	294	6,500	294
2023-09-05	289	294	288	294	11,900	294
2023-09-04	287	289	286	289	14,700	289
2023-09-01	286	287	285	287	10,900	287
2023-08-31	283	286	283	284	8,500	284
2023-08-30	285	287	281	281	17,300	281
2023-08-29	280	284	279	284	5,200	284
2023-08-28	277	281	277	280	4,900	280
2023-08-25	277	279	276	276	4,700	276
2023-08-24	283	283	277	277	10,000	277
2023-08-23	276	280	273	280	10,100	280
2023-08-22	277	288	277	279	37,900	279
2023-08-21	256	296	256	276	204,100	276
2023-08-18	255	258	250	254	50,800	254
2023-08-17	262	265	258	259	9,700	259
2023-08-16	269	269	262	262	30,700	262
2023-08-15	270	271	267	267	14,700	267
2023-08-14	278	282	266	268	74,600	268
2023-08-10	316	316	282	286	145,400	286
2023-08-09	317	317	312	313	23,400	313
2023-08-08	315	316	312	316	14,300	316
2023-08-07	310	315	310	315	15,400	315
2023-08-04	306	312	306	310	15,300	310
2023-08-03	308	309	306	306	26,400	306
2023-08-02	318	318	310	310	25,900	310
2023-08-01	318	318	313	317	13,500	317
2023-07-31	319	319	314	318	31,800	318
2023-07-28	315	317	309	314	81,500	314
2023-07-27	312	316	312	316	7,700	316
2023-07-26	314	315	313	313	3,900	313
2023-07-25	316	317	314	314	10,600	314
2023-07-24	310	314	310	314	13,900	314
2023-07-21	312	312	310	310	1,900	310
2023-07-20	312	312	310	310	3,300	310
2023-07-19	312	312	309	310	11,900	310
2023-07-18	313	313	308	311	6,600	311
2023-07-14	310	312	307	307	18,200	307
2023-07-13	305	308	304	308	12,800	308
2023-07-12	307	308	303	305	18,100	305
2023-07-11	307	309	305	305	8,500	305
2023-07-10	303	308	303	307	13,800	307
2023-07-07	308	308	305	305	6,500	305
2023-07-06	309	309	306	308	9,400	308
2023-07-05	308	312	308	309	15,700	309
2023-07-04	310	310	309	309	19,800	309
2023-07-03	308	311	305	309	34,000	309
2023-06-30	310	310	304	304	7,200	304
2023-06-29	304	307	304	306	13,400	306
2023-06-28	299	305	299	305	8,000	305
2023-06-27	300	301	298	299	18,300	299
2023-06-26	306	311	296	301	51,800	301
2023-06-23	314	314	304	305	37,300	305
2023-06-22	313	313	309	309	10,300	309
2023-06-21	314	315	310	311	31,900	311
2023-06-20	309	315	307	315	25,400	315
2023-06-19	306	310	306	309	12,400	309
2023-06-16	309	310	304	306	21,900	306
2023-06-15	308	309	306	307	15,100	307
2023-06-14	309	309	308	308	4,400	308
2023-06-13	305	311	305	309	28,800	309
2023-06-12	309	310	304	304	37,100	304
2023-06-09	311	311	308	309	38,400	309
2023-06-08	308	311	308	309	12,200	309
2023-06-07	309	311	308	308	20,300	308
2023-06-06	312	312	308	308	21,900	308
2023-06-05	316	317	312	314	24,400	314
2023-06-02	311	316	311	313	35,500	313
2023-06-01	309	312	308	308	17,700	308
2023-05-31	308	309	306	306	19,700	306
2023-05-30	312	312	307	309	69,400	309
2023-05-29	315	316	312	312	28,200	312
2023-05-26	315	316	314	316	13,100	316
2023-05-25	317	317	314	316	13,000	316
2023-05-24	311	316	311	314	24,300	314
2023-05-23	315	318	310	312	44,100	312
2023-05-22	319	324	311	317	58,900	317
2023-05-19	315	324	306	324	91,800	324
2023-05-18	317	317	307	308	60,500	308
2023-05-17	312	317	307	308	94,600	308
2023-05-16	328	331	308	316	201,200	316
2023-05-15	310	334	304	332	487,600	332
2023-05-12	290	339	281	312	2,241,200	312
2023-05-11	263	268	263	266	33,800	266
2023-05-10	265	266	262	263	21,800	263
2023-05-09	266	266	264	266	14,900	266
2023-05-08	263	266	263	264	11,200	264
2023-05-02	266	266	264	264	13,300	264
2023-05-01	265	266	263	266	14,600	266
2023-04-28	265	265	263	265	15,100	265
2023-04-27	264	265	262	262	78,000	262
2023-04-26	268	268	262	263	31,500	263
2023-04-25	269	270	267	268	14,300	268
2023-04-24	266	268	264	268	11,800	268
2023-04-21	264	266	263	266	22,100	266
2023-04-20	263	266	263	264	18,800	264
2023-04-19	263	264	262	264	11,000	264
2023-04-18	261	262	260	262	17,900	262
2023-04-17	262	262	261	262	7,200	262
2023-04-14	263	263	261	263	7,200	263
2023-04-13	263	263	261	261	14,600	261
2023-04-12	263	265	262	265	32,700	265
2023-04-11	261	263	260	263	19,600	263
2023-04-10	258	260	258	260	14,500	260
2023-04-07	258	260	258	258	9,800	258
2023-04-06	260	261	257	258	26,400	258
2023-04-05	258	259	257	259	15,500	259
2023-04-04	259	260	257	258	21,000	258
2023-04-03	260	261	259	259	21,100	259
2023-03-31	260	260	259	260	14,200	260
2023-03-30	262	262	258	260	14,600	260
2023-03-29	261	262	260	262	18,400	262
2023-03-28	261	261	258	261	19,100	261
2023-03-27	259	260	258	259	10,700	259
2023-03-24	261	261	257	260	16,300	260
2023-03-23	257	260	257	260	12,100	260
2023-03-22	258	260	257	259	16,300	259
2023-03-20	258	259	255	255	24,200	255
2023-03-17	258	262	258	259	22,700	259
2023-03-16	255	260	254	258	121,000	258
2023-03-15	257	260	256	256	56,100	256
2023-03-14	258	258	254	256	97,500	256
2023-03-13	260	261	257	259	42,800	259
2023-03-10	263	265	261	261	37,800	261
2023-03-09	263	264	262	264	11,500	264
2023-03-08	261	264	260	263	21,000	263
2023-03-07	262	263	261	261	18,500	261
2023-03-06	264	264	262	263	9,000	263
2023-03-03	262	262	259	262	28,100	262
2023-03-02	261	262	260	260	23,200	260
2023-03-01	263	263	261	261	4,900	261
2023-02-28	264	267	261	263	34,700	263
2023-02-27	261	265	261	264	34,300	264
2023-02-24	264	265	260	263	65,100	263
2023-02-22	261	262	260	262	26,000	262
2023-02-21	263	263	260	263	34,000	263
2023-02-20	265	265	259	263	43,400	263
2023-02-17	258	266	256	265	89,700	265
2023-02-16	256	260	256	257	42,000	257
2023-02-15	260	261	256	256	103,300	256
2023-02-14	261	263	259	260	12,300	260
2023-02-13	260	261	256	261	56,500	261
2023-02-10	274	274	260	260	130,600	260
2023-02-09	267	274	266	271	87,300	271
2023-02-08	268	269	266	269	18,000	269
2023-02-07	268	268	265	267	24,800	267
2023-02-06	271	272	265	268	41,800	268
2023-02-03	271	271	265	268	42,000	268
2023-02-02	273	273	266	269	28,000	269
2023-02-01	269	271	265	271	74,300	271
2023-01-31	271	272	262	268	102,700	268
2023-01-30	275	277	268	271	132,200	271
2023-01-27	269	277	265	275	98,900	275
2023-01-26	264	270	262	270	87,100	270
2023-01-25	262	267	259	265	181,600	265
2023-01-24	258	261	258	261	81,800	261
2023-01-23	258	260	257	257	35,500	257
2023-01-20	259	260	257	257	31,800	257
2023-01-19	259	260	257	258	33,000	258
2023-01-18	261	262	259	260	23,100	260
2023-01-17	260	262	260	261	10,900	261
2023-01-16	260	261	258	261	29,300	261
2023-01-13	262	262	260	261	32,100	261
2023-01-12	268	268	261	262	37,500	262
2023-01-11	263	269	261	269	79,500	269
2023-01-10	260	262	260	262	36,500	262
2023-01-06	260	260	258	260	21,800	260
2023-01-05	259	260	257	260	23,300	260
2023-01-04	259	259	255	259	33,300	259

分割・併合履歴： [2016-11-28]1株→3株 [2016-03-29]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30