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
2026/06/12 926 928 913 916 12,900
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

このページの先頭へ