日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本インシュレーション(5368)の株価時系列情報

日本インシュレーション(5368)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/11 920 924 913 916 13,300
2026/06/10 919 928 915 926 5,500
2026/06/09 929 933 918 918 12,500
2026/06/08 931 931 920 926 8,800
2026/06/05 920 933 919 929 8,200
2026/06/04 930 930 920 920 5,700
2026/06/03 927 929 921 929 6,000
2026/06/02 933 933 920 920 21,500
2026/06/01 932 934 920 925 13,500
2026/05/29 939 939 928 928 12,700
2026/05/28 923 938 920 938 9,000
2026/05/27 920 924 913 915 12,500
2026/05/26 908 919 900 919 18,300
2026/05/25 930 930 906 910 71,400
2026/05/22 927 937 926 927 8,600
2026/05/21 921 929 919 921 25,300
2026/05/20 928 932 906 906 60,900
2026/05/19 956 960 921 921 50,000
2026/05/18 973 973 935 948 56,300
2026/05/15 982 983 972 973 28,100
2026/05/14 968 997 955 982 234,100
2026/05/13 1,143 1,148 1,132 1,148 25,800
2026/05/12 1,147 1,159 1,132 1,132 18,200
2026/05/11 1,148 1,148 1,141 1,147 5,400
2026/05/08 1,143 1,150 1,140 1,145 13,300
2026/05/07 1,155 1,164 1,134 1,144 39,400
2026/05/01 1,145 1,169 1,132 1,169 21,000
2026/04/30 1,171 1,171 1,142 1,164 13,500
2026/04/28 1,154 1,174 1,154 1,174 10,700
2026/04/27 1,167 1,167 1,146 1,154 18,800
2026/04/24 1,190 1,190 1,166 1,177 15,700
2026/04/23 1,186 1,195 1,166 1,185 24,600
2026/04/22 1,188 1,207 1,181 1,185 26,000
2026/04/21 1,209 1,212 1,198 1,211 12,600
2026/04/20 1,244 1,244 1,188 1,193 28,400
2026/04/17 1,172 1,200 1,172 1,200 27,400
2026/04/16 1,165 1,170 1,160 1,161 6,900
2026/04/15 1,170 1,171 1,150 1,158 13,500
2026/04/14 1,161 1,169 1,152 1,153 10,100
2026/04/13 1,162 1,162 1,148 1,153 10,000
2026/04/10 1,195 1,195 1,162 1,162 10,300
2026/04/09 1,193 1,195 1,174 1,175 12,900
2026/04/08 1,167 1,193 1,155 1,193 18,900
2026/04/07 1,150 1,162 1,149 1,149 10,800
2026/04/06 1,150 1,161 1,144 1,147 13,900
2026/04/03 1,140 1,157 1,128 1,139 16,400
2026/03/27 1,145 1,175 1,141 1,175 19,700
2026/03/26 1,182 1,183 1,146 1,158 24,400
2026/03/25 1,165 1,190 1,152 1,186 29,300
2026/03/24 1,178 1,194 1,149 1,158 34,000
2026/03/23 1,161 1,182 1,126 1,160 52,800
2026/03/19 1,200 1,221 1,191 1,203 22,700
2026/03/18 1,209 1,245 1,193 1,225 22,600
2026/03/17 1,209 1,213 1,178 1,183 19,100
2026/03/16 1,178 1,198 1,178 1,180 18,500
2026/03/13 1,155 1,200 1,155 1,183 33,600
2026/03/12 1,215 1,229 1,195 1,195 27,600
2026/03/11 1,245 1,250 1,218 1,229 28,500
2026/03/10 1,227 1,232 1,204 1,223 28,300
2026/03/09 1,183 1,247 1,168 1,197 58,900
2026/03/06 1,258 1,269 1,230 1,249 20,400
2026/03/05 1,253 1,273 1,236 1,259 44,500
2026/03/04 1,200 1,250 1,163 1,193 94,400
2026/03/03 1,287 1,309 1,250 1,250 47,700
2026/03/02 1,330 1,337 1,294 1,302 32,900
2026/02/27 1,309 1,357 1,287 1,357 35,200
2026/02/26 1,304 1,314 1,287 1,308 21,900
2026/02/25 1,299 1,300 1,280 1,280 19,700
2026/02/24 1,274 1,299 1,257 1,296 27,500
2026/02/20 1,262 1,270 1,249 1,270 18,100
2026/02/19 1,273 1,275 1,233 1,267 32,900
2026/02/18 1,257 1,275 1,233 1,259 52,900
2026/02/17 1,217 1,227 1,191 1,198 26,400
2026/02/16 1,200 1,218 1,150 1,218 104,700
2026/02/13 1,152 1,171 1,118 1,132 73,200
2026/02/12 1,138 1,157 1,138 1,151 14,900
2026/02/10 1,129 1,143 1,127 1,136 9,000
2026/02/09 1,132 1,139 1,113 1,129 17,200
2026/02/06 1,124 1,124 1,109 1,115 15,500
2026/02/05 1,130 1,133 1,119 1,132 4,400
2026/02/04 1,117 1,129 1,108 1,129 9,800
2026/02/03 1,105 1,115 1,104 1,109 12,300
2026/02/02 1,105 1,120 1,097 1,102 25,000
2026/01/30 1,105 1,105 1,098 1,105 8,400
2026/01/29 1,091 1,106 1,084 1,103 25,200
2026/01/28 1,107 1,107 1,092 1,099 16,300
2026/01/27 1,111 1,113 1,101 1,107 8,700
2026/01/26 1,121 1,130 1,113 1,115 10,100
2026/01/23 1,133 1,138 1,120 1,135 16,100
2026/01/22 1,113 1,138 1,109 1,128 15,200
2026/01/21 1,105 1,112 1,102 1,112 18,100
2026/01/20 1,130 1,130 1,113 1,124 19,900
2026/01/19 1,139 1,139 1,111 1,126 28,700
2026/01/16 1,142 1,144 1,131 1,142 18,200
2026/01/15 1,148 1,148 1,131 1,145 13,200
2026/01/14 1,141 1,149 1,131 1,149 23,200
2026/01/13 1,127 1,142 1,125 1,136 34,200
2026/01/09 1,106 1,124 1,106 1,117 8,800
2026/01/08 1,109 1,122 1,091 1,106 19,500
2026/01/07 1,120 1,125 1,100 1,100 34,800
2026/01/06 1,100 1,123 1,100 1,117 28,700
2026/01/05 1,118 1,141 1,092 1,093 53,600
2025/12/30 1,137 1,137 1,045 1,094 227,200
2025/12/29 1,070 1,077 1,061 1,077 40,100
2025/12/26 1,062 1,064 1,050 1,061 39,600
2025/12/25 1,058 1,059 1,053 1,058 6,100
2025/12/24 1,062 1,062 1,055 1,058 9,200
2025/12/23 1,055 1,060 1,050 1,054 12,300
2025/12/22 1,053 1,056 1,046 1,055 9,800
2025/12/19 1,060 1,065 1,057 1,060 8,500
2025/12/18 1,062 1,064 1,050 1,060 23,500
2025/12/17 1,059 1,059 1,038 1,055 14,400
2025/12/16 1,063 1,064 1,044 1,053 22,800
2025/12/15 1,056 1,060 1,051 1,057 8,900
2025/12/12 1,052 1,070 1,052 1,057 8,400
2025/12/11 1,065 1,072 1,049 1,057 21,100
2025/12/10 1,050 1,059 1,048 1,057 14,300
2025/12/09 1,033 1,053 1,031 1,047 37,100
2025/12/08 1,022 1,037 1,022 1,031 6,400
2025/12/05 1,023 1,025 1,017 1,024 8,300
2025/12/04 1,029 1,039 1,023 1,030 15,400
2025/12/03 1,030 1,043 1,029 1,037 26,600
2025/12/02 1,036 1,044 1,027 1,032 10,500
2025/12/01 1,033 1,043 1,031 1,036 24,000
2025/11/28 1,035 1,038 1,028 1,033 22,900
2025/11/27 1,032 1,039 1,025 1,030 15,600
2025/11/26 1,011 1,036 1,011 1,032 18,800
2025/11/25 1,000 1,021 1,000 1,016 25,600
2025/11/21 996 1,001 992 999 9,200
2025/11/20 998 1,002 981 1,000 36,800
2025/11/19 998 1,000 990 998 11,800
2025/11/18 997 1,000 983 990 28,700
2025/11/17 1,004 1,004 987 1,000 35,300
2025/11/14 990 1,008 986 994 38,400
2025/11/13 1,007 1,020 1,006 1,020 20,200
2025/11/12 990 1,008 989 1,003 14,000
2025/11/11 1,000 1,012 989 992 35,400
2025/11/10 1,015 1,015 1,003 1,007 5,300
2025/11/07 1,006 1,007 1,000 1,004 14,900
2025/11/06 1,002 1,030 996 1,006 17,300
2025/11/05 992 1,010 992 1,000 20,900
2025/11/04 995 1,017 995 997 24,200
2025/10/31 1,008 1,012 996 998 8,200
2025/10/30 999 1,007 997 1,007 8,400
2025/10/29 1,016 1,016 993 1,002 9,300
2025/10/28 1,017 1,017 1,007 1,013 9,100
2025/10/27 1,001 1,017 1,000 1,017 12,400
2025/10/24 1,005 1,005 1,000 1,001 7,300
2025/10/23 997 1,000 982 996 16,400
2025/10/22 984 999 983 997 11,800
2025/10/21 977 988 975 984 8,800
2025/10/20 977 985 975 984 18,200
2025/10/17 984 984 978 979 4,100
2025/10/16 986 987 981 986 3,200
2025/10/15 967 993 964 986 13,400
2025/10/14 987 987 961 967 25,100
2025/10/10 1,013 1,013 988 1,002 12,300
2025/10/09 1,000 1,015 999 1,014 5,800
2025/10/08 997 1,019 996 1,009 35,800
2025/10/07 996 998 988 991 7,300
2025/10/06 1,000 1,000 984 996 10,200
2025/10/03 991 997 975 990 16,400
2025/10/02 995 995 985 991 6,800
2025/10/01 1,008 1,008 985 988 29,500
2025/09/30 1,017 1,019 1,008 1,008 9,700
2025/09/29 1,004 1,016 1,004 1,008 16,500
2025/09/26 1,033 1,034 1,026 1,030 19,800
2025/09/25 1,030 1,030 1,024 1,026 16,900
2025/09/24 1,030 1,033 1,022 1,029 11,300
2025/09/22 1,027 1,031 1,023 1,027 16,100
2025/09/19 1,026 1,029 1,015 1,018 34,500
2025/09/18 1,045 1,045 1,027 1,029 28,400
2025/09/17 1,047 1,049 1,041 1,046 16,400
2025/09/16 1,049 1,050 1,043 1,047 9,100
2025/09/12 1,050 1,050 1,044 1,044 7,300
2025/09/11 1,050 1,057 1,043 1,046 16,000
2025/09/10 1,037 1,049 1,037 1,042 15,600
2025/09/09 1,049 1,052 1,045 1,045 8,900
2025/09/08 1,050 1,058 1,048 1,051 8,100
2025/09/05 1,056 1,062 1,034 1,045 27,400
2025/09/04 1,050 1,055 1,050 1,052 5,700
2025/09/03 1,057 1,057 1,053 1,053 3,600
2025/09/02 1,054 1,061 1,048 1,053 13,800
2025/09/01 1,045 1,054 1,044 1,046 8,700
2025/08/29 1,044 1,055 1,042 1,049 16,400
2025/08/28 1,045 1,050 1,041 1,043 13,100
2025/08/27 1,051 1,055 1,044 1,044 13,100
2025/08/26 1,064 1,064 1,045 1,045 21,400
2025/08/25 1,071 1,073 1,061 1,064 9,900
2025/08/22 1,070 1,073 1,060 1,071 14,400
2025/08/21 1,067 1,070 1,050 1,067 12,400
2025/08/20 1,052 1,071 1,049 1,061 39,300
2025/08/19 1,067 1,067 1,051 1,053 22,900
2025/08/18 1,075 1,078 1,060 1,067 31,200
2025/08/15 1,080 1,080 1,060 1,078 60,200
2025/08/14 1,050 1,113 1,042 1,100 228,100
2025/08/13 1,140 1,154 1,131 1,148 36,600
2025/08/12 1,107 1,150 1,101 1,142 28,300
2025/08/08 1,108 1,130 1,107 1,110 18,800
2025/08/07 1,145 1,145 1,092 1,118 95,700

このページの先頭へ