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
2022/12/30 812 813 808 812 7,100
2022/12/29 811 813 809 812 7,900
2022/12/28 811 811 810 811 7,400
2022/12/27 811 813 811 811 5,200
2022/12/26 813 814 811 812 1,600
2022/12/23 812 813 810 812 13,600
2022/12/22 812 814 812 812 13,600
2022/12/21 817 817 812 812 7,500
2022/12/20 818 818 813 813 7,700
2022/12/19 813 816 813 816 4,800
2022/12/16 813 813 812 813 5,400
2022/12/15 817 818 813 813 6,000
2022/12/14 815 818 813 818 7,700
2022/12/13 815 817 814 816 7,800
2022/12/12 814 815 812 814 10,600
2022/12/09 813 813 812 812 900
2022/12/08 814 814 811 811 5,200
2022/12/07 814 814 813 813 8,300
2022/12/06 811 813 810 812 3,100
2022/12/05 813 814 811 811 3,900
2022/12/02 812 812 810 810 8,600
2022/12/01 814 814 811 812 7,700
2022/11/30 815 815 812 813 3,500
2022/11/29 813 815 811 813 7,200
2022/11/28 813 814 811 814 10,000
2022/11/25 813 814 812 813 12,600
2022/11/24 813 818 811 813 43,300
2022/11/22 810 813 810 813 145,400
2022/11/21 868 868 835 835 15,200
2022/11/18 882 883 858 858 10,300
2022/11/17 896 896 882 882 1,800
2022/11/16 884 897 881 897 2,000
2022/11/15 891 900 884 884 3,200
2022/11/14 865 877 861 876 3,900
2022/11/11 874 874 874 874 500
2022/11/10 876 888 875 884 2,200
2022/11/09 899 899 869 873 6,400
2022/11/08 878 912 878 886 7,900
2022/11/07 872 879 872 879 900
2022/11/04 879 881 879 881 1,200
2022/11/02 881 896 879 882 3,700
2022/11/01 899 899 884 884 300
2022/10/31 902 902 899 899 1,600
2022/10/28 887 895 887 891 900
2022/10/27 876 886 876 886 800
2022/10/25 883 883 883 883 100
2022/10/24 900 901 884 884 2,200
2022/10/21 901 902 899 899 1,600
2022/10/20 895 898 886 891 3,700
2022/10/19 870 880 870 880 1,400
2022/10/18 866 879 866 870 1,000
2022/10/17 865 870 865 867 500
2022/10/14 866 866 866 866 100
2022/10/13 868 868 866 866 800
2022/10/12 870 871 868 868 1,000
2022/10/11 869 875 868 875 800
2022/10/07 869 869 869 869 600
2022/10/05 869 869 869 869 200
2022/10/04 868 870 867 867 1,400
2022/10/03 876 888 866 866 2,200
2022/09/30 867 874 865 867 2,500
2022/09/29 872 876 871 876 900
2022/09/28 875 875 875 875 200
2022/09/27 882 887 863 873 5,700
2022/09/26 891 900 882 887 2,700
2022/09/22 883 883 880 882 300
2022/09/21 899 899 870 885 3,800
2022/09/20 900 900 886 899 3,800
2022/09/16 887 894 882 891 3,900
2022/09/15 889 900 881 887 4,300
2022/09/14 881 896 881 889 700
2022/09/13 884 884 884 884 100
2022/09/12 898 898 892 892 500
2022/09/09 884 884 884 884 500
2022/09/08 884 884 884 884 300
2022/09/07 885 886 884 884 900
2022/09/06 884 884 879 881 700
2022/09/05 895 900 871 884 5,700
2022/09/02 895 897 894 895 1,200
2022/09/01 890 895 890 895 400
2022/08/31 890 896 890 890 3,500
2022/08/30 900 905 899 905 600
2022/08/29 897 898 885 895 2,100
2022/08/26 899 900 876 884 5,100
2022/08/25 900 900 900 900 1,100
2022/08/24 892 894 892 894 300
2022/08/23 910 911 901 907 900
2022/08/22 913 913 876 900 5,500
2022/08/19 895 898 895 898 500
2022/08/17 888 897 888 888 1,100
2022/08/16 900 901 891 896 84,100
2022/08/15 895 895 893 893 300
2022/08/12 886 898 880 898 1,600
2022/08/10 885 896 883 883 1,000
2022/08/09 885 900 884 900 1,400
2022/08/05 890 890 884 884 300
2022/08/04 902 902 887 890 600
2022/08/03 884 905 884 905 700
2022/08/02 887 896 879 886 2,500
2022/08/01 901 901 881 896 2,500
2022/07/29 918 918 899 899 7,400
2022/07/28 900 903 900 903 1,400
2022/07/27 905 905 875 900 4,600
2022/07/26 899 900 890 900 1,800
2022/07/25 898 898 896 896 200
2022/07/22 890 890 890 890 200
2022/07/21 902 902 885 889 3,900
2022/07/20 910 910 899 902 4,600
2022/07/19 869 874 869 874 700
2022/07/15 876 882 867 868 3,700
2022/07/14 867 876 867 876 800
2022/07/13 885 900 865 865 11,000
2022/07/12 900 910 880 880 6,400
2022/07/11 897 897 879 879 2,800
2022/07/08 859 869 859 861 3,300
2022/07/07 875 881 851 874 3,100
2022/07/06 878 878 855 864 4,100
2022/07/05 900 900 883 883 1,500
2022/07/04 887 898 887 897 1,800
2022/07/01 874 920 860 917 92,600
2022/06/30 880 882 851 859 5,600
2022/06/29 865 882 850 880 3,500
2022/06/28 879 887 875 875 1,200
2022/06/27 869 869 869 869 200
2022/06/24 865 865 865 865 100
2022/06/22 865 865 865 865 100
2022/06/21 870 877 865 865 1,000
2022/06/20 890 890 853 862 3,700
2022/06/17 869 869 854 869 3,900
2022/06/16 870 870 865 869 1,400
2022/06/15 863 863 863 863 100
2022/06/14 865 869 864 869 1,400
2022/06/13 865 869 865 865 1,100
2022/06/10 865 865 865 865 100
2022/06/09 882 882 858 865 4,100
2022/06/08 870 882 858 882 3,500
2022/06/07 870 870 864 870 3,100
2022/06/06 867 867 866 867 500
2022/06/03 867 868 853 867 4,000
2022/06/02 868 870 868 870 800
2022/06/01 863 868 863 868 900
2022/05/31 865 869 865 869 2,200
2022/05/30 862 866 860 866 800
2022/05/27 859 864 859 864 400
2022/05/26 863 866 863 866 300
2022/05/25 862 863 862 863 300
2022/05/24 870 870 857 863 9,400
2022/05/23 863 863 853 853 1,200
2022/05/20 870 870 868 868 3,500
2022/05/19 860 861 860 861 300
2022/05/18 856 860 852 855 3,600
2022/05/17 868 868 860 860 800
2022/05/16 869 873 866 868 1,800
2022/05/13 860 869 858 869 3,200
2022/05/12 873 873 872 873 500
2022/05/11 874 883 872 873 1,400
2022/05/10 872 877 872 877 300
2022/05/09 877 887 877 884 300
2022/05/06 872 880 872 877 1,900
2022/05/02 869 869 869 869 300
2022/04/28 869 870 863 869 900
2022/04/27 853 869 853 869 2,100
2022/04/26 862 867 851 867 3,700
2022/04/25 865 895 862 862 9,000
2022/04/22 872 872 860 866 3,700
2022/04/21 880 880 874 878 800
2022/04/20 884 884 875 880 2,300
2022/04/19 873 875 870 875 2,500
2022/04/18 874 886 873 873 2,400
2022/04/15 880 888 866 874 6,100
2022/04/14 883 888 883 888 700
2022/04/13 882 889 882 889 2,000
2022/04/12 883 885 878 882 3,700
2022/04/11 885 893 884 889 2,400
2022/04/08 886 894 885 885 2,200
2022/04/07 883 888 881 886 5,400
2022/04/06 892 892 863 883 9,000
2022/04/05 893 900 885 900 5,100
2022/04/04 891 914 891 892 6,500
2022/04/01 885 920 884 891 9,300
2022/03/31 890 898 885 885 2,400
2022/03/30 883 897 870 890 3,700
2022/03/29 915 915 895 909 5,300
2022/03/28 918 921 896 901 13,200
2022/03/25 904 917 890 904 7,500
2022/03/24 909 921 900 919 5,700
2022/03/23 900 921 893 921 8,100
2022/03/22 915 920 888 900 18,400
2022/03/18 895 900 894 900 2,100
2022/03/17 895 899 893 895 2,100
2022/03/16 900 900 892 893 5,700
2022/03/15 897 900 890 900 4,900
2022/03/14 900 900 897 897 2,600
2022/03/11 884 907 870 898 4,300
2022/03/10 888 904 882 887 2,400
2022/03/09 893 919 888 888 6,100
2022/03/08 891 958 891 908 26,400
2022/03/07 893 924 891 891 5,100
2022/03/04 893 893 884 893 1,000
2022/03/03 891 900 891 899 1,200
2022/03/02 900 900 890 891 1,900
2022/03/01 897 925 891 900 5,300
2022/02/28 900 900 894 897 5,400
2022/02/25 878 909 878 899 4,500
2022/02/24 886 887 877 878 3,700
2022/02/22 890 899 886 890 4,400
2022/02/21 921 921 892 905 4,300
2022/02/18 893 902 890 899 2,800
2022/02/17 895 901 893 894 2,300
2022/02/16 890 913 888 895 5,100
2022/02/15 884 888 880 888 3,100
2022/02/14 876 884 875 884 5,800
2022/02/10 867 874 863 866 2,800
2022/02/09 869 869 864 867 2,500
2022/02/08 859 869 858 869 4,000
2022/02/07 853 863 853 859 2,300
2022/02/04 858 858 852 852 3,200
2022/02/03 858 859 855 858 4,000
2022/02/02 838 868 834 862 49,300
2022/02/01 876 883 875 883 2,000
2022/01/31 885 885 870 876 3,000
2022/01/28 870 890 863 890 6,400
2022/01/27 890 890 867 873 2,300
2022/01/26 889 897 884 897 2,300
2022/01/25 899 899 883 886 2,900
2022/01/24 889 901 889 899 4,500
2022/01/21 887 915 887 915 2,900
2022/01/20 922 924 916 916 2,100
2022/01/19 913 913 905 906 1,600
2022/01/18 914 914 912 914 800
2022/01/17 916 920 913 914 1,500
2022/01/14 910 920 909 916 1,500
2022/01/13 929 930 883 910 8,400
2022/01/12 931 931 921 929 3,200
2022/01/11 938 939 925 931 3,600
2022/01/07 945 954 938 938 3,600
2022/01/06 938 944 938 943 1,600
2022/01/05 939 940 936 938 3,700
2022/01/04 948 962 947 947 2,300

このページの先頭へ