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
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
2025/08/06 1,117 1,147 1,106 1,130 13,300
2025/08/05 1,131 1,138 1,105 1,118 16,100
2025/08/04 1,145 1,145 1,108 1,138 20,300
2025/08/01 1,100 1,160 1,100 1,145 23,900
2025/07/31 1,088 1,099 1,078 1,093 20,000
2025/07/30 1,054 1,074 1,054 1,074 12,200
2025/07/29 1,052 1,052 1,035 1,040 7,500
2025/07/28 1,073 1,074 1,043 1,045 46,200
2025/07/25 1,001 1,015 1,001 1,013 4,600
2025/07/24 1,010 1,019 1,000 1,001 9,700
2025/07/23 1,010 1,018 998 1,010 10,800
2025/07/22 1,018 1,019 1,005 1,010 14,000
2025/07/18 1,002 1,002 994 1,000 7,600
2025/07/17 1,003 1,015 995 999 7,400
2025/07/16 1,000 1,001 997 1,000 6,000
2025/07/15 1,003 1,005 998 999 3,800
2025/07/14 1,017 1,017 1,000 1,003 4,100
2025/07/11 1,031 1,031 1,015 1,018 58,300
2025/07/10 1,000 1,015 1,000 1,005 5,000
2025/07/09 996 1,000 988 1,000 5,200
2025/07/08 990 996 985 995 2,600
2025/07/07 989 996 985 995 6,000
2025/07/04 991 993 982 985 3,900
2025/07/03 982 989 978 985 2,400
2025/07/02 980 988 967 982 6,500
2025/07/01 980 985 979 985 4,400
2025/06/30 985 985 977 980 7,800
2025/06/27 973 980 965 980 7,200
2025/06/26 973 976 967 973 2,000
2025/06/25 968 978 964 973 2,700
2025/06/24 974 978 964 968 4,000
2025/06/23 961 971 961 970 3,300
2025/06/20 976 978 958 972 13,800
2025/06/19 951 965 950 965 7,700
2025/06/18 954 954 949 951 4,900
2025/06/17 957 957 951 951 2,900
2025/06/16 954 957 953 957 6,700
2025/06/13 955 955 951 954 1,500
2025/06/12 960 960 950 954 2,300
2025/06/11 957 959 955 959 1,800
2025/06/10 958 960 957 957 5,300
2025/06/09 960 967 958 958 1,800
2025/06/06 959 965 957 960 2,100
2025/06/05 958 967 955 959 10,100
2025/06/04 952 960 950 960 9,800
2025/06/03 957 959 945 952 8,400
2025/06/02 946 959 945 946 12,300
2025/05/30 943 946 940 946 4,600
2025/05/29 945 945 940 943 19,800
2025/05/28 940 943 931 943 19,300
2025/05/27 952 952 930 938 14,400
2025/05/26 953 956 941 952 12,800
2025/05/23 950 960 930 952 32,200
2025/05/22 947 959 946 954 15,900
2025/05/21 962 972 947 949 30,100
2025/05/20 973 973 955 962 11,000
2025/05/19 947 970 946 967 24,200
2025/05/16 945 950 939 945 10,100
2025/05/15 945 953 941 945 20,400
2025/05/14 970 970 938 945 79,300
2025/05/13 906 943 901 929 24,700
2025/05/12 878 889 875 889 45,600
2025/05/09 870 871 865 868 5,400
2025/05/08 869 870 865 870 2,700
2025/05/07 872 884 861 867 34,200
2025/05/02 871 884 863 869 35,900
2025/05/01 871 896 863 867 81,700
2025/04/30 877 896 859 871 47,600
2025/04/28 878 908 860 867 61,000
2025/04/25 866 915 858 863 60,600
2025/04/24 866 900 861 863 17,900
2025/04/23 873 875 861 863 5,600
2025/04/22 867 870 864 868 6,000
2025/04/21 879 886 865 868 15,800
2025/04/18 862 870 857 864 7,200
2025/04/17 864 864 856 863 2,900
2025/04/16 864 864 855 863 2,000
2025/04/15 855 877 855 861 3,000
2025/04/14 859 861 846 858 4,100
2025/04/11 852 852 833 852 14,000
2025/04/10 898 898 854 854 3,800
2025/04/09 856 856 827 831 5,500
2025/04/08 849 870 848 868 8,700
2025/04/07 850 857 818 844 12,600
2025/04/04 903 910 886 891 8,700
2025/04/03 925 925 911 921 13,100
2025/04/02 927 929 925 925 4,600
2025/04/01 933 934 921 926 4,900
2025/03/31 938 938 913 936 12,000
2025/03/28 921 923 909 923 4,600
2025/03/27 940 943 938 943 2,800
2025/03/26 940 943 935 940 6,300
2025/03/25 932 941 930 935 6,400
2025/03/24 943 943 915 930 15,000
2025/03/21 907 914 903 904 5,400
2025/03/19 907 909 895 903 4,600
2025/03/18 909 910 902 904 1,800
2025/03/17 908 911 908 909 900
2025/03/14 891 912 891 910 8,100
2025/03/13 905 906 903 906 600
2025/03/12 902 909 901 909 1,700
2025/03/11 901 910 900 903 2,300
2025/03/10 903 905 901 903 1,800
2025/03/07 902 903 902 903 200
2025/03/06 902 905 902 903 800
2025/03/05 900 906 897 906 2,300
2025/03/04 899 900 897 900 1,700
2025/03/03 899 909 899 899 3,200
2025/02/28 904 904 897 903 3,100
2025/02/27 902 909 901 902 1,900
2025/02/26 902 903 901 902 1,900
2025/02/25 906 906 902 902 1,600
2025/02/21 903 907 903 907 500
2025/02/20 906 911 901 901 5,100
2025/02/19 893 909 893 903 3,200
2025/02/18 903 903 891 900 2,300
2025/02/17 903 905 893 903 4,700
2025/02/14 911 917 906 911 3,100
2025/02/13 911 915 910 911 1,600
2025/02/12 905 911 905 911 2,500
2025/02/10 900 908 900 908 1,400
2025/02/07 898 900 898 900 200
2025/02/06 902 903 898 898 2,100
2025/02/05 901 907 900 900 1,800
2025/02/04 900 906 900 900 2,400
2025/02/03 897 902 895 896 3,100
2025/01/31 913 945 895 895 6,100
2025/01/30 887 898 887 898 3,000
2025/01/29 884 889 884 887 500
2025/01/28 883 885 883 883 2,000
2025/01/27 883 887 883 883 1,700
2025/01/24 885 888 882 883 1,200
2025/01/23 884 884 883 883 400
2025/01/22 888 888 880 883 3,800
2025/01/21 882 888 882 888 300
2025/01/20 891 897 889 889 4,200
2025/01/17 880 889 879 889 4,600
2025/01/16 880 886 875 880 3,100
2025/01/15 881 883 880 880 1,100
2025/01/14 880 883 872 880 2,800
2025/01/10 878 883 878 880 1,000
2025/01/09 890 890 880 880 1,500
2025/01/08 880 886 879 879 1,200
2025/01/07 893 893 882 882 2,400
2025/01/06 886 894 884 892 2,700

このページの先頭へ