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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 947 | 959 | 946 | 954 | 15,900 | 954 |
| 2025-05-21 | 962 | 972 | 947 | 949 | 30,100 | 949 |
| 2025-05-20 | 973 | 973 | 955 | 962 | 11,000 | 962 |
| 2025-05-19 | 947 | 970 | 946 | 967 | 24,200 | 967 |
| 2025-05-16 | 945 | 950 | 939 | 945 | 10,100 | 945 |
| 2025-05-15 | 945 | 953 | 941 | 945 | 20,400 | 945 |
| 2025-05-14 | 970 | 970 | 938 | 945 | 79,300 | 945 |
| 2025-05-13 | 906 | 943 | 901 | 929 | 24,700 | 929 |
| 2025-05-12 | 878 | 889 | 875 | 889 | 45,600 | 889 |
| 2025-05-09 | 870 | 871 | 865 | 868 | 5,400 | 868 |
| 2025-05-08 | 869 | 870 | 865 | 870 | 2,700 | 870 |
| 2025-05-07 | 872 | 884 | 861 | 867 | 34,200 | 867 |
| 2025-05-02 | 871 | 884 | 863 | 869 | 35,900 | 869 |
| 2025-05-01 | 871 | 896 | 863 | 867 | 81,700 | 867 |
| 2025-04-30 | 877 | 896 | 859 | 871 | 47,600 | 871 |
| 2025-04-28 | 878 | 908 | 860 | 867 | 61,000 | 867 |
| 2025-04-25 | 866 | 915 | 858 | 863 | 60,600 | 863 |
| 2025-04-24 | 866 | 900 | 861 | 863 | 17,900 | 863 |
| 2025-04-23 | 873 | 875 | 861 | 863 | 5,600 | 863 |
| 2025-04-22 | 867 | 870 | 864 | 868 | 6,000 | 868 |
| 2025-04-21 | 879 | 886 | 865 | 868 | 15,800 | 868 |
| 2025-04-18 | 862 | 870 | 857 | 864 | 7,200 | 864 |
| 2025-04-17 | 864 | 864 | 856 | 863 | 2,900 | 863 |
| 2025-04-16 | 864 | 864 | 855 | 863 | 2,000 | 863 |
| 2025-04-15 | 855 | 877 | 855 | 861 | 3,000 | 861 |
| 2025-04-14 | 859 | 861 | 846 | 858 | 4,100 | 858 |
| 2025-04-11 | 852 | 852 | 833 | 852 | 14,000 | 852 |
| 2025-04-10 | 898 | 898 | 854 | 854 | 3,800 | 854 |
| 2025-04-09 | 856 | 856 | 827 | 831 | 5,500 | 831 |
| 2025-04-08 | 849 | 870 | 848 | 868 | 8,700 | 868 |
| 2025-04-07 | 850 | 857 | 818 | 844 | 12,600 | 844 |
| 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