5368東証S信用
業種 ガラス・土石
日本インシュレーション 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,090 (24/04/04) | 811 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,090 (24/04/04) | 811 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 864 | 871 | 858 | 862 | -1 | -0.1 | 13,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 889 | 901 | 863 | 890 | -25 | -2.7 | 18,400 |
| 1/21 | 916 | 924 | 887 | 915 | -1 | -0.1 | 8,900 |
| 1/14 | 938 | 939 | 883 | 916 | -22 | -2.4 | 16,700 |
| 1/7 | 948 | 962 | 936 | 938 | -6 | -0.6 | 11,200 |
| 12/30 | 930 | 946 | 920 | 944 | +22 | +2.4 | 10,900 |
| 12/24 | 953 | 953 | 919 | 922 | -31 | -3.3 | 13,200 |
| 12/17 | 994 | 997 | 952 | 953 | -11 | -1.1 | 10,800 |
| 12/10 | 969 | 984 | 959 | 964 | -5 | -0.5 | 20,200 |
| 12/3 | 988 | 1,000 | 968 | 969 | -19 | -1.9 | 22,900 |
| 11/26 | 1,007 | 1,007 | 980 | 988 | -11 | -1.1 | 10,500 |
| 11/19 | 1,001 | 1,007 | 995 | 999 | -2 | -0.2 | 18,000 |
| 11/12 | 1,005 | 1,012 | 998 | 1,001 | -12 | -1.2 | 13,500 |
| 11/5 | 1,013 | 1,019 | 1,000 | 1,013 | 0 | 0.0 | 9,300 |
| 10/29 | 1,038 | 1,040 | 1,008 | 1,013 | +5 | +0.5 | 14,400 |
| 10/22 | 1,007 | 1,032 | 1,004 | 1,008 | +2 | +0.2 | 9,100 |
| 10/15 | 1,006 | 1,018 | 991 | 1,006 | -4 | -0.4 | 7,000 |
| 10/8 | 1,010 | 1,015 | 995 | 1,010 | +2 | +0.2 | 23,600 |
| 10/1 | 1,017 | 1,032 | 989 | 1,008 | -16 | -1.6 | 14,800 |
| 9/24 | 1,033 | 1,037 | 1,014 | 1,024 | +4 | +0.4 | 13,000 |
| 9/17 | 1,028 | 1,044 | 1,011 | 1,020 | -13 | -1.3 | 12,100 |
| 9/10 | 1,030 | 1,039 | 1,013 | 1,033 | +23 | +2.3 | 9,400 |
| 9/3 | 1,029 | 1,040 | 1,002 | 1,010 | -2 | -0.2 | 11,800 |
| 8/27 | 1,010 | 1,032 | 1,004 | 1,012 | -23 | -2.2 | 10,400 |
| 8/20 | 1,016 | 1,053 | 995 | 1,035 | +9 | +0.9 | 39,000 |
| 8/13 | 1,007 | 1,077 | 995 | 1,026 | +16 | +1.6 | 32,700 |
| 8/6 | 1,029 | 1,045 | 1,000 | 1,010 | -27 | -2.6 | 11,400 |
| 7/30 | 1,001 | 1,042 | 995 | 1,037 | +36 | +3.6 | 17,800 |
| 7/21 | 1,003 | 1,055 | 1,001 | 1,001 | -6 | -0.6 | 16,900 |
| 7/16 | 1,033 | 1,033 | 1,007 | 1,007 | -23 | -2.2 | 13,700 |
| 7/9 | 1,037 | 1,048 | 1,018 | 1,030 | -6 | -0.6 | 9,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
