！決算発表予定日 2024/05/09
7164東証P貸借
業種 その他金融業
全国保証 株価時系列データ
PTS
5,701.1
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,709 (24/03/25) | 4,704 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,709 (24/03/25) | 5,251 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 5,690 | 5,729 | 5,666 | 5,704 | +23 | +0.4 | 204,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,630 | 5,681 | 5,621 | 5,681 | +64 | +1.1 | 180,800 |
| 5/2 | 5,575 | 5,625 | 5,553 | 5,617 | +42 | +0.8 | 208,300 |
| 5/1 | 5,550 | 5,577 | 5,539 | 5,575 | +26 | +0.5 | 212,800 |
| 4/30 | 5,542 | 5,556 | 5,504 | 5,549 | +10 | +0.2 | 154,000 |
| 4/26 | 5,492 | 5,542 | 5,479 | 5,539 | +29 | +0.5 | 160,100 |
| 4/25 | 5,576 | 5,585 | 5,509 | 5,510 | -51 | -0.9 | 110,200 |
| 4/24 | 5,550 | 5,575 | 5,540 | 5,561 | +21 | +0.4 | 118,900 |
| 4/23 | 5,504 | 5,557 | 5,479 | 5,540 | +40 | +0.7 | 127,800 |
| 4/22 | 5,400 | 5,515 | 5,396 | 5,500 | +140 | +2.6 | 209,200 |
| 4/19 | 5,420 | 5,462 | 5,321 | 5,360 | -41 | -0.8 | 192,200 |
| 4/18 | 5,348 | 5,406 | 5,342 | 5,401 | +53 | +1.0 | 194,100 |
| 4/17 | 5,360 | 5,368 | 5,299 | 5,348 | 0 | 0.0 | 236,700 |
| 4/16 | 5,380 | 5,381 | 5,308 | 5,348 | -68 | -1.3 | 246,600 |
| 4/15 | 5,373 | 5,435 | 5,350 | 5,416 | -4 | -0.1 | 184,500 |
| 4/12 | 5,416 | 5,420 | 5,385 | 5,420 | +11 | +0.2 | 179,600 |
| 4/11 | 5,420 | 5,420 | 5,378 | 5,409 | -49 | -0.9 | 156,300 |
| 4/10 | 5,500 | 5,515 | 5,452 | 5,458 | -78 | -1.4 | 144,200 |
| 4/9 | 5,500 | 5,545 | 5,493 | 5,536 | +73 | +1.3 | 110,400 |
| 4/8 | 5,450 | 5,490 | 5,445 | 5,463 | +19 | +0.4 | 93,900 |
| 4/5 | 5,429 | 5,444 | 5,380 | 5,444 | +1 | +0.0 | 147,700 |
| 4/4 | 5,450 | 5,487 | 5,423 | 5,443 | -3 | -0.1 | 162,400 |
| 4/3 | 5,400 | 5,468 | 5,389 | 5,446 | +5 | +0.1 | 163,600 |
| 4/2 | 5,530 | 5,532 | 5,419 | 5,441 | -87 | -1.6 | 230,300 |
| 4/1 | 5,549 | 5,568 | 5,501 | 5,528 | +27 | +0.5 | 213,900 |
| 3/29 | 5,458 | 5,514 | 5,435 | 5,501 | +94 | +1.7 | 149,100 |
| 3/28 | 5,471 | 5,523 | 5,400 | 5,407 | -252 | -4.5 | 389,100 |
| 3/27 | 5,635 | 5,680 | 5,594 | 5,659 | +79 | +1.4 | 520,500 |
| 3/26 | 5,650 | 5,673 | 5,547 | 5,580 | -70 | -1.2 | 387,900 |
| 3/25 | 5,677 | 5,709 | 5,645 | 5,650 | -40 | -0.7 | 392,400 |
| 3/22 | 5,596 | 5,698 | 5,570 | 5,690 | +147 | +2.7 | 351,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて