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 |
---|---|---|---|---|---|
2023/12/29 | 919 | 926 | 919 | 920 | 5,400 |
2023/12/28 | 911 | 918 | 911 | 916 | 8,400 |
2023/12/27 | 910 | 911 | 910 | 911 | 1,100 |
2023/12/26 | 913 | 913 | 909 | 912 | 2,300 |
2023/12/25 | 909 | 917 | 909 | 914 | 1,500 |
2023/12/22 | 911 | 920 | 907 | 911 | 5,300 |
2023/12/21 | 907 | 913 | 907 | 911 | 2,500 |
2023/12/20 | 918 | 918 | 905 | 912 | 4,200 |
2023/12/19 | 905 | 911 | 905 | 911 | 1,000 |
2023/12/18 | 904 | 908 | 901 | 905 | 5,200 |
2023/12/15 | 911 | 912 | 908 | 908 | 2,700 |
2023/12/14 | 913 | 916 | 911 | 911 | 1,700 |
2023/12/13 | 918 | 918 | 908 | 914 | 3,100 |
2023/12/12 | 910 | 916 | 910 | 916 | 900 |
2023/12/11 | 920 | 920 | 909 | 910 | 3,900 |
2023/12/08 | 914 | 914 | 907 | 910 | 1,900 |
2023/12/07 | 908 | 911 | 905 | 908 | 3,600 |
2023/12/06 | 910 | 912 | 908 | 909 | 2,100 |
2023/12/05 | 910 | 910 | 908 | 910 | 2,400 |
2023/12/04 | 911 | 913 | 909 | 910 | 1,600 |
2023/12/01 | 917 | 917 | 908 | 908 | 3,400 |
2023/11/30 | 921 | 921 | 912 | 917 | 2,300 |
2023/11/29 | 921 | 924 | 910 | 916 | 2,900 |
2023/11/28 | 915 | 924 | 915 | 921 | 2,900 |
2023/11/27 | 911 | 918 | 910 | 911 | 1,400 |
2023/11/24 | 915 | 919 | 905 | 911 | 6,400 |
2023/11/22 | 909 | 912 | 908 | 911 | 1,300 |
2023/11/21 | 913 | 913 | 909 | 909 | 1,900 |
2023/11/20 | 912 | 916 | 910 | 913 | 6,900 |
2023/11/17 | 912 | 914 | 905 | 912 | 6,700 |
2023/11/16 | 912 | 917 | 907 | 907 | 5,600 |
2023/11/15 | 918 | 919 | 908 | 912 | 4,000 |
2023/11/14 | 917 | 929 | 910 | 913 | 16,200 |
2023/11/13 | 911 | 911 | 899 | 905 | 2,900 |
2023/11/10 | 899 | 913 | 899 | 902 | 2,900 |
2023/11/09 | 914 | 914 | 895 | 897 | 6,700 |
2023/11/08 | 910 | 912 | 904 | 912 | 5,300 |
2023/11/07 | 899 | 899 | 881 | 896 | 3,400 |
2023/11/06 | 896 | 899 | 891 | 899 | 3,000 |
2023/11/02 | 905 | 905 | 892 | 892 | 1,000 |
2023/11/01 | 902 | 912 | 900 | 908 | 3,200 |
2023/10/31 | 910 | 910 | 901 | 902 | 2,800 |
2023/10/30 | 900 | 908 | 900 | 906 | 1,700 |
2023/10/27 | 902 | 902 | 883 | 900 | 1,100 |
2023/10/26 | 888 | 901 | 887 | 887 | 1,400 |
2023/10/25 | 888 | 899 | 885 | 899 | 2,100 |
2023/10/24 | 897 | 897 | 876 | 886 | 5,300 |
2023/10/23 | 900 | 900 | 892 | 897 | 1,900 |
2023/10/20 | 908 | 908 | 898 | 904 | 3,700 |
2023/10/19 | 905 | 905 | 895 | 902 | 3,700 |
2023/10/18 | 907 | 907 | 903 | 905 | 2,000 |
2023/10/17 | 905 | 906 | 898 | 905 | 2,100 |
2023/10/16 | 908 | 908 | 901 | 903 | 1,600 |
2023/10/13 | 903 | 910 | 902 | 908 | 3,000 |
2023/10/12 | 902 | 903 | 902 | 903 | 900 |
2023/10/11 | 896 | 905 | 896 | 902 | 3,000 |
2023/10/10 | 894 | 898 | 894 | 894 | 3,600 |
2023/10/06 | 890 | 904 | 890 | 892 | 3,800 |
2023/10/05 | 892 | 916 | 891 | 893 | 4,700 |
2023/10/04 | 897 | 902 | 890 | 895 | 8,000 |
2023/10/03 | 899 | 900 | 890 | 891 | 6,300 |
2023/10/02 | 906 | 907 | 890 | 893 | 6,600 |
2023/09/29 | 915 | 915 | 902 | 903 | 3,000 |
2023/09/28 | 895 | 908 | 892 | 905 | 1,800 |
2023/09/27 | 897 | 897 | 888 | 895 | 2,600 |
2023/09/26 | 896 | 896 | 887 | 888 | 1,200 |
2023/09/25 | 898 | 898 | 886 | 892 | 1,100 |
2023/09/22 | 881 | 889 | 880 | 888 | 4,100 |
2023/09/21 | 893 | 896 | 882 | 882 | 2,300 |
2023/09/20 | 903 | 911 | 900 | 900 | 9,000 |
2023/09/19 | 891 | 900 | 886 | 900 | 2,000 |
2023/09/15 | 894 | 902 | 887 | 891 | 4,300 |
2023/09/14 | 890 | 893 | 888 | 892 | 4,500 |
2023/09/13 | 885 | 885 | 882 | 885 | 1,000 |
2023/09/12 | 883 | 885 | 879 | 883 | 3,700 |
2023/09/11 | 882 | 883 | 880 | 880 | 1,300 |
2023/09/08 | 877 | 881 | 877 | 881 | 3,000 |
2023/09/07 | 880 | 882 | 875 | 877 | 1,700 |
2023/09/06 | 884 | 884 | 871 | 880 | 3,100 |
2023/09/05 | 884 | 887 | 880 | 880 | 4,700 |
2023/09/04 | 889 | 890 | 885 | 890 | 3,300 |
2023/09/01 | 886 | 888 | 872 | 888 | 2,600 |
2023/08/31 | 886 | 888 | 883 | 886 | 4,400 |
2023/08/30 | 880 | 887 | 879 | 887 | 2,900 |
2023/08/29 | 871 | 879 | 865 | 879 | 2,600 |
2023/08/28 | 876 | 883 | 871 | 873 | 3,200 |
2023/08/25 | 855 | 868 | 855 | 861 | 3,600 |
2023/08/24 | 866 | 884 | 846 | 870 | 12,700 |
2023/08/23 | 866 | 868 | 862 | 866 | 3,400 |
2023/08/22 | 852 | 862 | 848 | 862 | 7,300 |
2023/08/21 | 852 | 852 | 847 | 852 | 3,400 |
2023/08/18 | 842 | 850 | 842 | 850 | 1,300 |
2023/08/17 | 860 | 860 | 841 | 843 | 1,700 |
2023/08/16 | 848 | 849 | 845 | 845 | 2,800 |
2023/08/15 | 854 | 879 | 847 | 848 | 5,800 |
2023/08/14 | 850 | 855 | 834 | 854 | 12,900 |
2023/08/10 | 855 | 859 | 848 | 849 | 2,800 |
2023/08/09 | 860 | 860 | 848 | 849 | 2,200 |
2023/08/08 | 850 | 872 | 848 | 848 | 6,900 |
2023/08/07 | 868 | 868 | 846 | 855 | 4,800 |
2023/08/04 | 863 | 868 | 850 | 853 | 8,200 |
2023/08/03 | 879 | 879 | 860 | 863 | 3,400 |
2023/08/02 | 878 | 882 | 875 | 881 | 2,000 |
2023/08/01 | 890 | 890 | 877 | 878 | 1,900 |
2023/07/31 | 898 | 898 | 876 | 877 | 8,100 |
2023/07/28 | 878 | 888 | 876 | 888 | 2,300 |
2023/07/27 | 877 | 884 | 877 | 878 | 2,800 |
2023/07/26 | 879 | 879 | 875 | 875 | 2,000 |
2023/07/25 | 880 | 883 | 877 | 880 | 2,400 |
2023/07/24 | 888 | 888 | 869 | 880 | 9,900 |
2023/07/21 | 890 | 892 | 876 | 876 | 3,800 |
2023/07/20 | 906 | 915 | 882 | 882 | 5,800 |
2023/07/19 | 878 | 900 | 878 | 896 | 10,700 |
2023/07/18 | 885 | 885 | 873 | 878 | 3,000 |
2023/07/14 | 894 | 894 | 885 | 885 | 2,900 |
2023/07/13 | 884 | 888 | 881 | 883 | 2,100 |
2023/07/12 | 905 | 907 | 888 | 888 | 4,500 |
2023/07/11 | 918 | 929 | 898 | 898 | 12,100 |
2023/07/10 | 900 | 915 | 898 | 908 | 4,200 |
2023/07/07 | 886 | 908 | 886 | 897 | 9,900 |
2023/07/06 | 905 | 907 | 900 | 900 | 4,200 |
2023/07/05 | 890 | 908 | 886 | 905 | 11,400 |
2023/07/04 | 892 | 905 | 885 | 905 | 14,800 |
2023/07/03 | 875 | 891 | 875 | 888 | 7,100 |
2023/06/30 | 855 | 877 | 852 | 875 | 10,900 |
2023/06/29 | 862 | 863 | 859 | 863 | 5,300 |
2023/06/28 | 839 | 862 | 839 | 862 | 15,200 |
2023/06/27 | 844 | 846 | 840 | 840 | 2,700 |
2023/06/26 | 851 | 851 | 824 | 842 | 22,600 |
2023/06/23 | 840 | 840 | 835 | 836 | 5,000 |
2023/06/22 | 840 | 842 | 837 | 840 | 8,400 |
2023/06/21 | 837 | 840 | 837 | 840 | 5,000 |
2023/06/20 | 839 | 839 | 837 | 838 | 4,000 |
2023/06/19 | 835 | 838 | 835 | 837 | 9,000 |
2023/06/16 | 830 | 834 | 830 | 833 | 1,500 |
2023/06/15 | 837 | 837 | 830 | 830 | 5,000 |
2023/06/14 | 832 | 840 | 830 | 837 | 9,300 |
2023/06/13 | 833 | 833 | 830 | 831 | 1,300 |
2023/06/12 | 833 | 834 | 831 | 833 | 1,700 |
2023/06/09 | 832 | 836 | 829 | 832 | 4,600 |
2023/06/08 | 834 | 836 | 833 | 836 | 3,400 |
2023/06/07 | 834 | 834 | 829 | 832 | 1,500 |
2023/06/06 | 829 | 832 | 826 | 832 | 2,700 |
2023/06/05 | 826 | 829 | 822 | 829 | 5,700 |
2023/06/02 | 826 | 826 | 821 | 826 | 3,700 |
2023/06/01 | 822 | 826 | 822 | 826 | 200 |
2023/05/31 | 828 | 828 | 822 | 822 | 2,700 |
2023/05/30 | 826 | 826 | 821 | 821 | 1,900 |
2023/05/29 | 828 | 828 | 822 | 824 | 1,500 |
2023/05/26 | 831 | 831 | 820 | 820 | 7,000 |
2023/05/25 | 836 | 836 | 831 | 831 | 3,500 |
2023/05/24 | 831 | 837 | 831 | 837 | 4,600 |
2023/05/23 | 835 | 836 | 830 | 836 | 7,100 |
2023/05/22 | 837 | 837 | 833 | 835 | 6,200 |
2023/05/19 | 834 | 835 | 832 | 834 | 10,600 |
2023/05/18 | 825 | 833 | 824 | 831 | 19,500 |
2023/05/17 | 818 | 821 | 815 | 821 | 6,900 |
2023/05/16 | 813 | 816 | 813 | 815 | 3,600 |
2023/05/15 | 818 | 818 | 812 | 812 | 8,200 |
2023/05/12 | 818 | 819 | 813 | 817 | 5,200 |
2023/05/11 | 812 | 817 | 812 | 817 | 1,500 |
2023/05/10 | 816 | 816 | 814 | 815 | 2,600 |
2023/05/09 | 812 | 816 | 812 | 816 | 4,400 |
2023/05/08 | 810 | 815 | 810 | 812 | 3,000 |
2023/05/02 | 809 | 813 | 809 | 812 | 7,000 |
2023/05/01 | 814 | 814 | 807 | 812 | 12,400 |
2023/04/28 | 816 | 816 | 809 | 814 | 3,200 |
2023/04/27 | 815 | 815 | 809 | 813 | 6,000 |
2023/04/26 | 814 | 815 | 812 | 815 | 1,900 |
2023/04/25 | 816 | 818 | 813 | 814 | 3,200 |
2023/04/24 | 813 | 816 | 812 | 812 | 6,000 |
2023/04/21 | 812 | 813 | 811 | 813 | 2,000 |
2023/04/20 | 813 | 814 | 812 | 812 | 3,600 |
2023/04/19 | 812 | 812 | 811 | 812 | 3,700 |
2023/04/18 | 814 | 814 | 813 | 814 | 3,500 |
2023/04/17 | 813 | 814 | 813 | 813 | 900 |
2023/04/14 | 812 | 812 | 811 | 811 | 5,400 |
2023/04/13 | 813 | 813 | 810 | 813 | 3,100 |
2023/04/12 | 811 | 813 | 810 | 813 | 2,000 |
2023/04/11 | 815 | 815 | 810 | 810 | 5,100 |
2023/04/10 | 813 | 815 | 812 | 812 | 2,000 |
2023/04/07 | 815 | 816 | 813 | 813 | 3,200 |
2023/04/06 | 814 | 814 | 811 | 812 | 52,600 |
2023/04/05 | 814 | 816 | 812 | 812 | 2,000 |
2023/04/04 | 816 | 816 | 814 | 814 | 1,400 |
2023/04/03 | 816 | 817 | 811 | 815 | 5,600 |
2023/03/31 | 819 | 819 | 810 | 813 | 9,100 |
2023/03/30 | 808 | 817 | 808 | 817 | 7,800 |
2023/03/29 | 838 | 839 | 831 | 835 | 5,600 |
2023/03/28 | 836 | 836 | 835 | 836 | 30,400 |
2023/03/27 | 830 | 836 | 830 | 836 | 3,100 |
2023/03/24 | 831 | 831 | 830 | 830 | 300 |
2023/03/23 | 836 | 836 | 832 | 835 | 800 |
2023/03/22 | 831 | 839 | 831 | 832 | 800 |
2023/03/20 | 838 | 838 | 831 | 831 | 5,500 |
2023/03/17 | 829 | 833 | 828 | 833 | 1,300 |
2023/03/16 | 825 | 832 | 815 | 825 | 7,500 |
2023/03/15 | 827 | 834 | 827 | 833 | 3,100 |
2023/03/14 | 834 | 834 | 820 | 827 | 13,200 |
2023/03/13 | 835 | 837 | 833 | 837 | 2,500 |
2023/03/10 | 841 | 842 | 830 | 841 | 9,500 |
2023/03/09 | 843 | 843 | 836 | 841 | 3,900 |
2023/03/08 | 841 | 843 | 837 | 843 | 4,900 |
2023/03/07 | 840 | 842 | 837 | 842 | 7,000 |
2023/03/06 | 839 | 840 | 837 | 840 | 2,400 |
2023/03/03 | 837 | 839 | 836 | 839 | 1,400 |
2023/03/02 | 839 | 839 | 837 | 837 | 1,700 |
2023/03/01 | 838 | 838 | 836 | 838 | 2,300 |
2023/02/28 | 841 | 841 | 839 | 839 | 2,600 |
2023/02/27 | 839 | 839 | 837 | 839 | 2,000 |
2023/02/24 | 835 | 838 | 834 | 838 | 4,000 |
2023/02/22 | 833 | 834 | 833 | 834 | 3,100 |
2023/02/21 | 834 | 834 | 831 | 833 | 5,400 |
2023/02/20 | 820 | 834 | 820 | 834 | 19,800 |
2023/02/17 | 818 | 819 | 817 | 819 | 2,900 |
2023/02/16 | 817 | 818 | 815 | 818 | 1,100 |
2023/02/15 | 816 | 818 | 815 | 816 | 3,800 |
2023/02/14 | 811 | 815 | 810 | 813 | 4,400 |
2023/02/13 | 820 | 820 | 809 | 813 | 12,800 |
2023/02/10 | 820 | 820 | 818 | 818 | 3,400 |
2023/02/09 | 820 | 821 | 817 | 820 | 4,800 |
2023/02/08 | 820 | 820 | 818 | 820 | 4,200 |
2023/02/07 | 819 | 820 | 817 | 820 | 3,900 |
2023/02/06 | 820 | 820 | 817 | 819 | 2,900 |
2023/02/03 | 812 | 820 | 812 | 819 | 7,800 |
2023/02/02 | 816 | 816 | 813 | 814 | 3,000 |
2023/02/01 | 815 | 816 | 815 | 815 | 1,100 |
2023/01/31 | 815 | 816 | 814 | 816 | 3,100 |
2023/01/30 | 815 | 815 | 815 | 815 | 700 |
2023/01/27 | 815 | 816 | 813 | 814 | 3,300 |
2023/01/26 | 815 | 815 | 814 | 815 | 500 |
2023/01/25 | 813 | 815 | 813 | 814 | 2,900 |
2023/01/24 | 814 | 816 | 813 | 813 | 4,100 |
2023/01/23 | 815 | 815 | 812 | 815 | 3,100 |
2023/01/20 | 815 | 815 | 813 | 815 | 5,100 |
2023/01/19 | 811 | 814 | 811 | 814 | 3,400 |
2023/01/18 | 812 | 813 | 812 | 813 | 1,000 |
2023/01/17 | 813 | 813 | 812 | 813 | 500 |
2023/01/16 | 813 | 813 | 811 | 812 | 1,600 |
2023/01/13 | 813 | 813 | 811 | 813 | 800 |
2023/01/12 | 815 | 815 | 813 | 813 | 1,400 |
2023/01/11 | 813 | 814 | 813 | 814 | 2,400 |
2023/01/10 | 813 | 814 | 812 | 812 | 3,700 |
2023/01/06 | 811 | 812 | 811 | 812 | 200 |
2023/01/05 | 812 | 813 | 810 | 811 | 1,200 |
2023/01/04 | 809 | 810 | 809 | 810 | 3,600 |