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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 864 | 871 | 858 | 862 | -1 | -0.1 | 9,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,046 | 1,065 | 1,005 | 1,036 | +20 | +2.0 | 75,600 |
| 6/25 | 1,001 | 1,030 | 970 | 1,016 | +14 | +1.4 | 57,100 |
| 6/18 | 1,030 | 1,038 | 1,002 | 1,002 | -28 | -2.7 | 28,600 |
| 6/11 | 993 | 1,048 | 993 | 1,030 | +37 | +3.7 | 11,500 |
| 6/4 | 981 | 1,000 | 963 | 993 | +12 | +1.2 | 60,100 |
| 5/28 | 1,003 | 1,024 | 981 | 981 | -33 | -3.3 | 42,800 |
| 5/21 | 1,030 | 1,034 | 985 | 1,014 | -10 | -1.0 | 31,200 |
| 5/14 | 1,197 | 1,197 | 990 | 1,024 | -166 | -14.0 | 177,400 |
| 5/7 | 1,179 | 1,195 | 1,148 | 1,190 | +39 | +3.4 | 15,900 |
| 4/30 | 1,191 | 1,207 | 1,081 | 1,151 | -47 | -3.9 | 93,600 |
| 4/23 | 1,235 | 1,270 | 1,160 | 1,198 | -37 | -3.0 | 56,100 |
| 4/16 | 1,179 | 1,285 | 1,170 | 1,235 | +50 | +4.2 | 73,000 |
| 4/9 | 1,164 | 1,198 | 1,122 | 1,185 | +21 | +1.8 | 66,900 |
| 4/2 | 1,166 | 1,300 | 1,140 | 1,164 | +24 | +2.1 | 121,200 |
| 3/26 | 1,109 | 1,166 | 1,091 | 1,140 | +42 | +3.8 | 73,100 |
| 3/19 | 1,089 | 1,109 | 1,083 | 1,098 | +11 | +1.0 | 47,400 |
| 3/12 | 1,110 | 1,110 | 1,060 | 1,087 | -3 | -0.3 | 52,700 |
| 3/5 | 1,055 | 1,100 | 1,043 | 1,090 | +36 | +3.4 | 61,900 |
| 2/26 | 1,055 | 1,070 | 1,031 | 1,054 | +10 | +1.0 | 38,100 |
| 2/19 | 1,049 | 1,055 | 1,023 | 1,044 | -3 | -0.3 | 49,600 |
| 2/12 | 1,053 | 1,065 | 1,004 | 1,047 | -11 | -1.0 | 58,500 |
| 2/5 | 999 | 1,066 | 998 | 1,058 | +60 | +6.0 | 51,900 |
| 1/29 | 1,011 | 1,011 | 991 | 998 | -2 | -0.2 | 30,700 |
| 1/22 | 981 | 1,011 | 981 | 1,000 | +24 | +2.5 | 23,200 |
| 1/15 | 1,002 | 1,029 | 970 | 976 | -24 | -2.4 | 48,100 |
| 1/8 | 979 | 1,120 | 975 | 1,000 | +40 | +4.2 | 178,600 |
| 12/30 | 939 | 973 | 928 | 960 | +22 | +2.4 | 23,500 |
| 12/25 | 985 | 1,012 | 933 | 938 | -46 | -4.7 | 57,600 |
| 12/18 | 985 | 999 | 949 | 984 | -1 | -0.1 | 70,200 |
| 12/11 | 985 | 999 | 930 | 985 | -7 | -0.7 | 49,300 |
▶︎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
