！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,630 | 5,681 | 5,621 | 5,681 | +64 | +1.1 | 361,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,542 | 5,625 | 5,504 | 5,617 | +78 | +1.4 | 575,100 |
| 4/26 | 5,400 | 5,585 | 5,396 | 5,539 | +179 | +3.3 | 726,200 |
| 4/19 | 5,373 | 5,462 | 5,299 | 5,360 | -60 | -1.1 | 1,054,100 |
| 4/12 | 5,450 | 5,545 | 5,378 | 5,420 | -24 | -0.4 | 684,400 |
| 4/5 | 5,549 | 5,568 | 5,380 | 5,444 | -57 | -1.0 | 917,900 |
| 3/29 | 5,677 | 5,709 | 5,400 | 5,501 | -189 | -3.3 | 1,839,000 |
| 3/22 | 5,472 | 5,698 | 5,424 | 5,690 | +262 | +4.8 | 1,072,300 |
| 3/15 | 5,410 | 5,454 | 5,306 | 5,428 | -8 | -0.2 | 956,700 |
| 3/8 | 5,461 | 5,461 | 5,272 | 5,436 | +20 | +0.4 | 1,170,900 |
| 3/1 | 5,580 | 5,617 | 5,407 | 5,416 | -115 | -2.1 | 1,003,200 |
| 2/22 | 5,535 | 5,577 | 5,487 | 5,531 | +38 | +0.7 | 515,200 |
| 2/16 | 5,450 | 5,522 | 5,398 | 5,493 | +58 | +1.1 | 582,900 |
| 2/9 | 5,550 | 5,600 | 5,378 | 5,435 | -46 | -0.8 | 1,045,400 |
| 2/2 | 5,495 | 5,530 | 5,446 | 5,481 | +31 | +0.6 | 624,400 |
| 1/26 | 5,394 | 5,523 | 5,386 | 5,450 | +88 | +1.6 | 832,000 |
| 1/19 | 5,455 | 5,474 | 5,288 | 5,362 | -89 | -1.6 | 920,400 |
| 1/12 | 5,400 | 5,518 | 5,384 | 5,451 | +104 | +2.0 | 689,000 |
| 1/5 | 5,316 | 5,385 | 5,251 | 5,347 | +32 | +0.6 | 351,800 |
| 12/29 | 5,320 | 5,329 | 5,246 | 5,315 | 0 | 0.0 | 543,800 |
| 12/22 | 5,160 | 5,318 | 5,086 | 5,315 | +98 | +1.9 | 779,400 |
| 12/15 | 5,035 | 5,257 | 5,035 | 5,217 | +194 | +3.9 | 1,286,600 |
| 12/8 | 4,970 | 5,029 | 4,945 | 5,023 | +39 | +0.8 | 1,092,400 |
| 12/1 | 4,944 | 5,015 | 4,921 | 4,984 | +59 | +1.2 | 1,217,600 |
| 11/24 | 4,805 | 4,926 | 4,787 | 4,925 | +118 | +2.5 | 920,500 |
| 11/17 | 4,810 | 4,829 | 4,766 | 4,807 | -1 | +0.0 | 1,045,200 |
| 11/10 | 4,839 | 4,877 | 4,704 | 4,808 | +26 | +0.5 | 1,769,200 |
| 11/2 | 4,796 | 4,863 | 4,744 | 4,782 | -46 | -1.0 | 1,253,300 |
| 10/27 | 4,866 | 4,878 | 4,716 | 4,828 | -60 | -1.2 | 1,669,300 |
| 10/20 | 4,904 | 4,990 | 4,868 | 4,888 | -51 | -1.0 | 1,017,700 |
| 10/13 | 4,925 | 4,994 | 4,925 | 4,939 | +41 | +0.8 | 787,700 |
▶︎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