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
2020/12/30 973 973 958 960 7,800
2020/12/29 935 947 928 944 6,700
2020/12/28 939 955 928 928 9,000
2020/12/25 949 951 937 938 6,400
2020/12/24 957 959 933 941 6,000
2020/12/23 949 950 933 934 7,600
2020/12/22 980 997 940 940 16,000
2020/12/21 985 1,012 980 980 21,600
2020/12/18 971 999 970 984 24,700
2020/12/17 978 979 961 977 13,400
2020/12/16 980 980 949 968 18,900
2020/12/15 987 990 960 968 7,500
2020/12/14 985 989 972 972 5,700
2020/12/11 998 999 959 985 8,800
2020/12/10 947 965 930 965 9,800
2020/12/09 954 964 945 950 6,500
2020/12/08 955 965 948 959 11,700
2020/12/07 985 992 957 970 12,500
2020/12/04 980 995 970 992 38,300
2020/12/03 959 985 948 979 34,100
2020/12/02 932 945 932 944 6,300
2020/12/01 920 949 909 929 16,000
2020/11/30 952 960 910 916 20,600
2020/11/27 928 948 923 932 15,500
2020/11/26 915 927 912 917 6,400
2020/11/25 922 923 894 914 15,100
2020/11/24 909 937 904 930 36,800
2020/11/20 886 905 886 894 7,700
2020/11/19 892 899 892 899 4,400
2020/11/18 893 901 886 898 13,600
2020/11/17 904 913 891 893 9,600
2020/11/16 901 912 896 904 16,800
2020/11/13 901 910 899 902 6,700
2020/11/12 901 919 893 907 26,300
2020/11/11 900 923 890 900 63,400
2020/11/10 922 980 904 930 46,900
2020/11/09 920 926 900 914 6,400
2020/11/06 902 928 902 923 6,200
2020/11/05 906 913 895 913 7,000
2020/11/04 914 914 903 911 2,300
2020/11/02 883 908 877 895 14,700
2020/10/30 910 919 885 905 18,600
2020/10/29 882 919 871 895 20,500
2020/10/28 974 1,017 903 903 61,200
2020/10/27 948 993 925 976 36,900
2020/10/26 908 1,043 908 949 138,800
2020/10/23 902 910 887 893 12,100
2020/10/22 900 914 895 914 5,900
2020/10/21 900 915 900 902 5,500
2020/10/20 893 900 893 900 5,300
2020/10/19 899 904 898 900 4,600
2020/10/16 903 903 890 900 6,900
2020/10/15 907 907 899 900 10,200
2020/10/14 903 907 895 904 6,000
2020/10/13 900 906 897 903 7,100
2020/10/12 893 899 888 899 5,200
2020/10/09 892 892 883 886 3,400
2020/10/08 879 891 876 891 11,500
2020/10/07 869 880 869 874 3,400
2020/10/06 875 877 860 866 8,600
2020/10/05 860 878 842 870 14,700
2020/10/02 868 879 860 870 8,600
2020/09/30 880 880 863 863 6,300
2020/09/29 858 869 858 866 7,200
2020/09/28 884 884 854 855 19,900
2020/09/25 860 860 852 854 15,100
2020/09/24 865 865 855 856 14,000
2020/09/23 868 889 855 862 16,100
2020/09/18 866 874 865 868 14,800
2020/09/17 877 885 868 869 13,100
2020/09/16 891 892 877 877 13,600
2020/09/15 878 924 864 888 15,700
2020/09/14 857 908 857 878 18,200
2020/09/11 864 877 858 872 8,600
2020/09/10 845 852 844 845 3,400
2020/09/09 841 849 841 842 5,100
2020/09/08 849 876 839 863 15,400
2020/09/07 865 870 845 848 5,300
2020/09/04 871 878 863 865 8,300
2020/09/03 880 887 877 886 7,600
2020/09/02 877 886 875 880 5,900
2020/09/01 893 894 875 883 6,400
2020/08/31 898 901 872 883 8,500
2020/08/28 894 897 824 859 15,900
2020/08/27 908 908 891 893 5,400
2020/08/26 901 902 893 893 2,200
2020/08/25 912 912 892 895 8,100
2020/08/24 885 910 874 910 7,600
2020/08/21 882 896 882 885 5,800
2020/08/20 883 890 880 881 15,200
2020/08/19 888 893 880 883 11,000
2020/08/18 880 893 871 883 10,100
2020/08/17 903 903 878 881 14,400
2020/08/14 909 909 897 902 5,600
2020/08/13 903 914 897 907 5,300
2020/08/12 891 912 891 902 5,100
2020/08/11 888 924 888 905 12,900
2020/08/07 908 908 880 893 8,500
2020/08/06 893 905 887 893 17,200
2020/08/05 902 904 883 897 9,400
2020/08/04 903 909 891 900 4,200
2020/08/03 881 901 881 888 8,000
2020/07/31 961 961 860 875 29,100
2020/07/30 919 920 915 916 3,200
2020/07/29 924 924 898 919 6,800
2020/07/28 935 935 903 919 8,600
2020/07/27 934 934 920 925 4,000
2020/07/22 905 935 905 934 4,000
2020/07/21 926 926 916 916 800
2020/07/20 908 932 908 931 6,200
2020/07/17 890 919 883 908 3,800
2020/07/16 903 905 891 905 13,500
2020/07/15 927 927 897 903 21,300
2020/07/14 914 922 905 908 10,700
2020/07/13 939 939 910 913 7,500
2020/07/10 915 925 905 909 8,500
2020/07/09 928 928 910 913 8,100
2020/07/08 920 951 919 928 10,000
2020/07/07 935 941 917 918 8,800
2020/07/06 907 964 905 935 14,300
2020/07/03 893 924 893 908 10,500
2020/07/02 980 980 882 900 47,700
2020/07/01 1,010 1,014 981 981 23,300
2020/06/30 1,020 1,027 1,000 1,006 24,600
2020/06/29 1,010 1,050 990 1,017 34,300
2020/06/26 1,045 1,061 1,035 1,043 23,200
2020/06/25 1,069 1,071 1,038 1,045 21,500
2020/06/24 1,050 1,095 1,050 1,080 33,700
2020/06/23 1,050 1,064 1,010 1,050 37,200
2020/06/22 1,050 1,050 1,024 1,038 21,000
2020/06/19 1,013 1,049 1,007 1,049 23,600
2020/06/18 1,010 1,018 995 1,011 23,300
2020/06/17 1,013 1,035 1,008 1,010 22,900
2020/06/16 1,001 1,024 1,001 1,013 21,000
2020/06/15 1,021 1,036 970 994 71,800
2020/06/12 976 1,028 940 1,018 80,100
2020/06/11 1,080 1,098 1,029 1,036 67,700
2020/06/10 1,019 1,100 1,015 1,061 53,000
2020/06/09 1,058 1,077 1,014 1,038 53,500
2020/06/08 1,101 1,114 1,026 1,064 96,900
2020/06/05 972 1,110 972 1,084 226,900
2020/06/04 991 1,005 950 971 76,000
2020/06/03 1,056 1,070 992 1,000 140,300
2020/06/02 1,140 1,178 1,070 1,078 176,300
2020/06/01 1,025 1,144 1,012 1,099 307,100
2020/05/29 1,010 1,013 978 997 54,700
2020/05/28 968 1,040 950 1,009 66,200
2020/05/27 970 971 940 950 34,300
2020/05/26 955 969 943 964 31,800
2020/05/25 973 973 943 959 29,900
2020/05/22 929 991 911 960 55,100
2020/05/21 908 924 898 914 23,700
2020/05/20 901 932 900 920 19,700
2020/05/19 914 923 896 915 19,900
2020/05/18 938 944 894 907 36,900
2020/05/15 905 958 901 938 48,800
2020/05/14 962 976 881 900 110,000
2020/05/13 1,001 1,035 990 1,007 86,300
2020/05/12 1,098 1,185 986 1,048 412,200
2020/05/11 937 1,043 929 1,040 415,800
2020/05/08 865 908 848 893 52,900
2020/05/07 965 991 840 860 186,300
2020/05/01 925 925 906 925 82,000
2020/04/30 800 800 751 775 9,200
2020/04/28 755 764 744 755 6,700
2020/04/27 755 782 741 751 4,100
2020/04/24 739 765 735 755 7,300
2020/04/23 765 777 726 750 9,500
2020/04/22 785 789 700 720 34,800
2020/04/21 943 943 787 815 58,000
2020/04/20 853 974 850 937 65,200
2020/04/17 845 853 830 842 11,100
2020/04/16 825 844 795 839 16,800
2020/04/15 771 864 771 825 39,100
2020/04/14 750 771 743 771 7,000
2020/04/13 776 776 742 742 6,500
2020/04/10 796 796 735 750 9,300
2020/04/09 714 787 703 770 40,100
2020/04/08 665 692 657 692 17,900
2020/04/07 689 689 661 675 7,500
2020/04/06 648 674 648 670 7,000
2020/04/03 653 673 653 659 8,200
2020/04/02 670 673 650 663 6,300
2020/04/01 659 687 659 683 6,500
2020/03/31 709 710 658 659 15,700
2020/03/30 655 659 648 659 7,900
2020/03/27 700 724 686 686 15,000
2020/03/26 680 700 653 687 42,700
2020/03/25 715 733 707 715 26,500
2020/03/24 691 717 680 698 21,000
2020/03/23 744 750 654 671 44,200
2020/03/19 869 869 759 759 316,000

このページの先頭へ