5368 日本インシュレーション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 903 | 910 | 886 | 891 | 8,700 | 891 |
| 2025-04-03 | 925 | 925 | 911 | 921 | 13,100 | 921 |
| 2025-04-02 | 927 | 929 | 925 | 925 | 4,600 | 925 |
| 2025-04-01 | 933 | 934 | 921 | 926 | 4,900 | 926 |
| 2025-03-31 | 938 | 938 | 913 | 936 | 12,000 | 936 |
| 2025-03-28 | 921 | 923 | 909 | 923 | 4,600 | 923 |
| 2025-03-27 | 940 | 943 | 938 | 943 | 2,800 | 943 |
| 2025-03-26 | 940 | 943 | 935 | 940 | 6,300 | 940 |
| 2025-03-25 | 932 | 941 | 930 | 935 | 6,400 | 935 |
| 2025-03-24 | 943 | 943 | 915 | 930 | 15,000 | 930 |
| 2025-03-21 | 907 | 914 | 903 | 904 | 5,400 | 904 |
| 2025-03-19 | 907 | 909 | 895 | 903 | 4,600 | 903 |
| 2025-03-18 | 909 | 910 | 902 | 904 | 1,800 | 904 |
| 2025-03-17 | 908 | 911 | 908 | 909 | 900 | 909 |
| 2025-03-14 | 891 | 912 | 891 | 910 | 8,100 | 910 |
| 2025-03-13 | 905 | 906 | 903 | 906 | 600 | 906 |
| 2025-03-12 | 902 | 909 | 901 | 909 | 1,700 | 909 |
| 2025-03-11 | 901 | 910 | 900 | 903 | 2,300 | 903 |
| 2025-03-10 | 903 | 905 | 901 | 903 | 1,800 | 903 |
| 2025-03-07 | 902 | 903 | 902 | 903 | 200 | 903 |
| 2025-03-06 | 902 | 905 | 902 | 903 | 800 | 903 |
| 2025-03-05 | 900 | 906 | 897 | 906 | 2,300 | 906 |
| 2025-03-04 | 899 | 900 | 897 | 900 | 1,700 | 900 |
| 2025-03-03 | 899 | 909 | 899 | 899 | 3,200 | 899 |
| 2025-02-28 | 904 | 904 | 897 | 903 | 3,100 | 903 |
| 2025-02-27 | 902 | 909 | 901 | 902 | 1,900 | 902 |
| 2025-02-26 | 902 | 903 | 901 | 902 | 1,900 | 902 |
| 2025-02-25 | 906 | 906 | 902 | 902 | 1,600 | 902 |
| 2025-02-21 | 903 | 907 | 903 | 907 | 500 | 907 |
| 2025-02-20 | 906 | 911 | 901 | 901 | 5,100 | 901 |
| 2025-02-19 | 893 | 909 | 893 | 903 | 3,200 | 903 |
| 2025-02-18 | 903 | 903 | 891 | 900 | 2,300 | 900 |
| 2025-02-17 | 903 | 905 | 893 | 903 | 4,700 | 903 |
| 2025-02-14 | 911 | 917 | 906 | 911 | 3,100 | 911 |
| 2025-02-13 | 911 | 915 | 910 | 911 | 1,600 | 911 |
| 2025-02-12 | 905 | 911 | 905 | 911 | 2,500 | 911 |
| 2025-02-10 | 900 | 908 | 900 | 908 | 1,400 | 908 |
| 2025-02-07 | 898 | 900 | 898 | 900 | 200 | 900 |
| 2025-02-06 | 902 | 903 | 898 | 898 | 2,100 | 898 |
| 2025-02-05 | 901 | 907 | 900 | 900 | 1,800 | 900 |
| 2025-02-04 | 900 | 906 | 900 | 900 | 2,400 | 900 |
| 2025-02-03 | 897 | 902 | 895 | 896 | 3,100 | 896 |
| 2025-01-31 | 913 | 945 | 895 | 895 | 6,100 | 895 |
| 2025-01-30 | 887 | 898 | 887 | 898 | 3,000 | 898 |
| 2025-01-29 | 884 | 889 | 884 | 887 | 500 | 887 |
| 2025-01-28 | 883 | 885 | 883 | 883 | 2,000 | 883 |
| 2025-01-27 | 883 | 887 | 883 | 883 | 1,700 | 883 |
| 2025-01-24 | 885 | 888 | 882 | 883 | 1,200 | 883 |
| 2025-01-23 | 884 | 884 | 883 | 883 | 400 | 883 |
| 2025-01-22 | 888 | 888 | 880 | 883 | 3,800 | 883 |
| 2025-01-21 | 882 | 888 | 882 | 888 | 300 | 888 |
| 2025-01-20 | 891 | 897 | 889 | 889 | 4,200 | 889 |
| 2025-01-17 | 880 | 889 | 879 | 889 | 4,600 | 889 |
| 2025-01-16 | 880 | 886 | 875 | 880 | 3,100 | 880 |
| 2025-01-15 | 881 | 883 | 880 | 880 | 1,100 | 880 |
| 2025-01-14 | 880 | 883 | 872 | 880 | 2,800 | 880 |
| 2025-01-10 | 878 | 883 | 878 | 880 | 1,000 | 880 |
| 2025-01-09 | 890 | 890 | 880 | 880 | 1,500 | 880 |
| 2025-01-08 | 880 | 886 | 879 | 879 | 1,200 | 879 |
| 2025-01-07 | 893 | 893 | 882 | 882 | 2,400 | 882 |
| 2025-01-06 | 886 | 894 | 884 | 892 | 2,700 | 892 |
分割・併合履歴 ： なし