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

ニッポンインシュア(5843)の株価時系列情報

ニッポンインシュア(5843)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
2026/06/15 2,013 2,045 2,004 2,041 12,300
2026/06/12 2,030 2,050 1,976 2,013 34,900
2026/06/11 2,051 2,051 2,025 2,030 10,000
2026/06/10 2,057 2,087 2,057 2,076 8,000
2026/06/09 2,072 2,118 2,070 2,083 6,200
2026/06/08 2,094 2,100 2,050 2,072 20,400
2026/06/05 2,100 2,176 2,100 2,127 9,900
2026/06/04 2,115 2,135 2,092 2,108 20,800
2026/06/03 2,125 2,190 2,091 2,115 31,700
2026/06/02 2,216 2,216 2,113 2,140 26,900
2026/06/01 2,257 2,257 2,194 2,205 36,700
2026/05/29 2,291 2,310 2,271 2,271 14,900
2026/05/28 2,302 2,352 2,290 2,291 11,900
2026/05/27 2,292 2,329 2,265 2,329 10,100
2026/05/26 2,285 2,319 2,260 2,312 7,800
2026/05/25 2,322 2,329 2,251 2,289 29,200
2026/05/22 2,375 2,375 2,320 2,320 11,000
2026/05/21 2,360 2,372 2,329 2,364 10,800
2026/05/20 2,370 2,380 2,336 2,336 23,500
2026/05/19 2,432 2,438 2,360 2,370 12,500
2026/05/18 2,358 2,437 2,341 2,418 34,500
2026/05/15 2,379 2,415 2,339 2,383 54,500
2026/05/14 2,361 2,400 2,200 2,339 57,500
2026/05/13 2,330 2,350 2,320 2,340 4,800
2026/05/12 2,335 2,335 2,290 2,296 6,300
2026/05/11 2,300 2,310 2,256 2,285 20,400
2026/05/08 2,284 2,305 2,282 2,298 3,500
2026/05/07 2,286 2,299 2,271 2,285 12,300
2026/05/01 2,320 2,320 2,270 2,286 14,000
2026/04/30 2,300 2,338 2,295 2,337 13,400
2026/04/28 2,289 2,336 2,289 2,316 10,300
2026/04/27 2,290 2,309 2,255 2,289 16,100
2026/04/24 2,326 2,330 2,280 2,302 21,300
2026/04/23 2,336 2,344 2,294 2,326 13,600
2026/04/22 2,368 2,376 2,338 2,338 14,500
2026/04/21 2,342 2,402 2,342 2,368 12,700
2026/04/20 2,322 2,354 2,322 2,342 4,800
2026/04/17 2,340 2,360 2,318 2,340 6,200
2026/04/16 2,324 2,365 2,324 2,350 10,500
2026/04/15 2,330 2,354 2,318 2,340 11,100
2026/04/14 2,337 2,355 2,285 2,314 13,800
2026/04/13 2,351 2,369 2,334 2,351 8,200
2026/04/10 2,380 2,400 2,344 2,345 10,100
2026/04/09 2,410 2,410 2,363 2,379 7,900
2026/04/08 2,415 2,435 2,399 2,421 7,700
2026/04/07 2,350 2,384 2,340 2,365 8,000
2026/04/06 2,348 2,360 2,331 2,331 9,200
2026/04/03 2,301 2,400 2,301 2,349 17,300
2026/03/27 2,268 2,330 2,266 2,309 19,000
2026/03/26 2,380 2,380 2,290 2,302 8,300
2026/03/25 2,365 2,400 2,355 2,380 5,300
2026/03/24 2,330 2,345 2,307 2,320 10,000
2026/03/23 2,343 2,343 2,263 2,265 64,800
2026/03/19 2,401 2,412 2,355 2,393 20,300
2026/03/18 2,410 2,445 2,410 2,432 6,500
2026/03/17 2,440 2,450 2,405 2,405 5,200
2026/03/16 2,463 2,463 2,402 2,407 18,800
2026/03/13 2,474 2,488 2,460 2,463 8,400
2026/03/12 2,514 2,530 2,500 2,500 16,400
2026/03/11 2,565 2,584 2,524 2,525 11,600
2026/03/10 2,530 2,630 2,519 2,565 30,900
2026/03/09 2,438 2,470 2,401 2,470 37,800
2026/03/06 2,512 2,560 2,497 2,538 8,700
2026/03/05 2,523 2,577 2,500 2,541 16,700
2026/03/04 2,531 2,546 2,370 2,440 65,800
2026/03/03 2,628 2,660 2,581 2,581 32,300
2026/03/02 2,635 2,670 2,635 2,643 16,200
2026/02/27 2,630 2,719 2,629 2,694 22,000
2026/02/26 2,648 2,690 2,640 2,651 13,900
2026/02/25 2,599 2,665 2,587 2,650 17,000
2026/02/24 2,719 2,720 2,594 2,619 35,900
2026/02/20 2,705 2,705 2,628 2,679 30,300
2026/02/19 2,648 2,744 2,610 2,705 42,600
2026/02/18 2,556 2,631 2,550 2,607 26,100
2026/02/17 2,620 2,620 2,539 2,550 37,400
2026/02/16 2,600 2,660 2,569 2,611 89,500
2026/02/13 2,421 2,543 2,358 2,517 68,700
2026/02/12 2,431 2,439 2,400 2,421 7,800
2026/02/10 2,332 2,400 2,332 2,397 11,300
2026/02/09 2,346 2,372 2,329 2,335 11,500
2026/02/06 2,340 2,340 2,290 2,330 23,800
2026/02/05 2,329 2,361 2,323 2,343 6,900
2026/02/04 2,310 2,340 2,281 2,329 21,300
2026/02/03 2,389 2,389 2,320 2,330 35,700
2026/02/02 2,407 2,442 2,353 2,354 21,700
2026/01/30 2,409 2,436 2,386 2,406 14,400
2026/01/29 2,427 2,427 2,401 2,402 10,700
2026/01/28 2,461 2,461 2,411 2,440 12,800
2026/01/27 2,428 2,499 2,379 2,460 39,700
2026/01/26 2,472 2,480 2,423 2,427 16,000
2026/01/23 2,463 2,536 2,451 2,485 10,100
2026/01/22 2,466 2,466 2,389 2,437 34,800
2026/01/21 2,486 2,486 2,389 2,445 40,800
2026/01/20 2,546 2,546 2,515 2,515 14,200
2026/01/19 2,591 2,600 2,530 2,530 21,800
2026/01/16 2,611 2,635 2,591 2,591 7,600
2026/01/15 2,555 2,597 2,555 2,586 10,200
2026/01/14 2,576 2,596 2,555 2,559 10,300
2026/01/13 2,602 2,602 2,550 2,562 17,900
2026/01/09 2,611 2,630 2,585 2,593 13,000
2026/01/08 2,661 2,669 2,626 2,626 7,000
2026/01/07 2,672 2,717 2,640 2,661 16,500
2026/01/06 2,600 2,717 2,600 2,662 22,800
2026/01/05 2,590 2,614 2,545 2,560 14,400
2025/12/30 2,636 2,640 2,570 2,599 12,300
2025/12/29 2,605 2,640 2,605 2,613 8,600
2025/12/26 2,590 2,619 2,535 2,605 21,700
2025/12/25 2,598 2,614 2,570 2,595 17,000
2025/12/24 2,650 2,650 2,590 2,590 7,000
2025/12/23 2,640 2,680 2,640 2,650 5,400
2025/12/22 2,620 2,646 2,614 2,638 8,900
2025/12/19 2,567 2,646 2,550 2,630 10,700
2025/12/18 2,610 2,610 2,515 2,535 28,100
2025/12/17 2,681 2,721 2,633 2,639 12,400
2025/12/16 2,707 2,730 2,690 2,730 6,200
2025/12/15 2,695 2,750 2,675 2,740 11,400
2025/12/12 2,636 2,697 2,636 2,697 12,100
2025/12/11 2,648 2,650 2,616 2,625 13,100
2025/12/10 2,645 2,665 2,602 2,624 12,800
2025/12/09 2,700 2,700 2,624 2,647 25,700
2025/12/08 2,724 2,738 2,681 2,697 14,900
2025/12/05 2,720 2,820 2,701 2,725 17,700
2025/12/04 2,745 2,778 2,721 2,741 16,300
2025/12/03 2,711 2,770 2,711 2,749 23,000
2025/12/02 2,750 2,816 2,713 2,713 27,200
2025/12/01 2,878 2,878 2,670 2,700 41,000
2025/11/28 2,844 2,887 2,830 2,835 7,900
2025/11/27 2,917 2,939 2,822 2,851 14,100
2025/11/26 3,020 3,020 2,861 2,867 24,800
2025/11/25 3,140 3,150 2,956 2,973 26,300
2025/11/21 2,898 3,070 2,859 3,070 35,800
2025/11/20 2,925 2,977 2,803 2,948 32,600
2025/11/19 3,015 3,015 2,860 2,925 30,400
2025/11/18 3,095 3,110 2,903 2,968 47,900
2025/11/17 2,863 3,105 2,816 3,090 93,500
2025/11/14 2,687 2,837 2,562 2,813 69,500
2025/11/13 2,701 2,720 2,663 2,708 21,300
2025/11/12 2,645 2,697 2,595 2,678 9,500
2025/11/11 2,627 2,629 2,560 2,595 9,700
2025/11/10 2,646 2,670 2,611 2,611 10,500
2025/11/07 2,576 2,636 2,556 2,621 6,700
2025/11/06 2,641 2,645 2,537 2,611 10,700
2025/11/05 2,590 2,599 2,491 2,591 22,400
2025/11/04 2,661 2,679 2,520 2,540 31,600
2025/10/31 2,622 2,699 2,618 2,699 14,300
2025/10/30 2,578 2,660 2,570 2,623 20,800
2025/10/29 2,713 2,769 2,603 2,605 40,600
2025/10/28 2,828 2,828 2,710 2,718 36,500
2025/10/27 2,861 2,874 2,815 2,828 13,200
2025/10/24 2,938 2,938 2,801 2,811 18,300
2025/10/23 2,958 2,962 2,890 2,908 13,600
2025/10/22 2,820 2,933 2,800 2,915 28,700
2025/10/21 2,832 2,850 2,800 2,820 14,600
2025/10/20 2,822 2,875 2,805 2,832 8,600
2025/10/17 2,855 2,858 2,782 2,800 18,600
2025/10/16 2,904 2,938 2,850 2,890 11,100
2025/10/15 2,852 2,925 2,835 2,904 14,500
2025/10/14 2,880 2,895 2,777 2,852 22,100
2025/10/10 2,900 2,971 2,844 2,891 13,900
2025/10/09 2,990 2,990 2,871 2,890 19,000
2025/10/08 2,826 3,045 2,826 2,990 36,900
2025/10/07 2,880 2,880 2,794 2,826 23,800
2025/10/06 2,970 2,970 2,827 2,830 39,000
2025/10/03 2,768 2,998 2,768 2,920 28,700
2025/10/02 2,940 2,970 2,768 2,768 26,900
2025/10/01 2,995 2,999 2,923 2,928 16,400
2025/09/30 3,055 3,055 2,971 2,990 12,000
2025/09/29 2,978 3,070 2,900 3,045 15,700
2025/09/26 3,010 3,015 2,970 2,978 9,300
2025/09/25 3,025 3,075 2,985 2,985 18,400
2025/09/24 3,115 3,115 2,995 3,035 14,700
2025/09/22 2,980 3,155 2,980 3,075 34,800
2025/09/19 2,996 3,035 2,929 2,965 16,400
2025/09/18 3,000 3,040 2,980 2,981 13,400
2025/09/17 2,967 3,000 2,921 2,992 19,500
2025/09/16 2,971 3,055 2,941 2,967 41,500
2025/09/12 3,150 3,150 2,910 2,970 61,400
2025/09/11 3,275 3,275 3,105 3,160 21,400
2025/09/10 3,255 3,265 3,160 3,205 18,000
2025/09/09 3,280 3,415 3,215 3,215 39,000
2025/09/08 3,255 3,270 3,210 3,250 15,300
2025/09/05 3,100 3,200 3,090 3,200 9,800
2025/09/04 3,150 3,195 3,085 3,100 25,000
2025/09/03 3,265 3,265 3,095 3,110 31,000
2025/09/02 3,190 3,300 3,180 3,265 24,000
2025/09/01 3,130 3,200 3,065 3,160 39,100
2025/08/29 3,215 3,260 3,195 3,200 13,400
2025/08/28 3,315 3,315 3,225 3,265 28,200
2025/08/27 3,340 3,370 3,290 3,330 11,000
2025/08/26 3,345 3,350 3,305 3,340 13,100
2025/08/25 3,400 3,420 3,305 3,375 18,600
2025/08/22 3,400 3,435 3,305 3,330 19,500
2025/08/21 3,300 3,370 3,240 3,370 16,600
2025/08/20 3,250 3,315 3,200 3,300 36,200
2025/08/19 3,330 3,370 3,250 3,290 30,300
2025/08/18 3,470 3,485 3,265 3,330 46,900
2025/08/15 3,285 3,385 3,240 3,330 39,500
2025/08/14 3,135 3,220 3,090 3,215 35,800
2025/08/13 3,050 3,130 3,000 3,130 33,200
2025/08/12 2,863 3,150 2,853 3,020 112,000

このページの先頭へ