KabuInsight

日本インシュレーション

5368
スタンダード/ガラス･土石製品/JAPAN INSULATION CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,155.01,200.01,155.01,183.0-12.0-1.00%33,600
2026-03-121,215.01,229.01,195.01,195.0-34.0-2.77%27,600
2026-03-111,245.01,250.01,218.01,229.0+6.0+0.49%28,500
2026-03-101,227.01,232.01,204.01,223.0+26.0+2.17%28,300
2026-03-091,183.01,247.01,168.01,197.0-52.0-4.16%58,900
2026-03-061,258.01,269.01,230.01,249.0-10.0-0.79%20,400
2026-03-051,253.01,273.01,236.01,259.0+66.0+5.53%44,500
2026-03-041,200.01,250.01,163.01,193.0-57.0-4.56%94,400
2026-03-031,287.01,309.01,250.01,250.0-52.0-3.99%47,700
2026-03-021,330.01,337.01,294.01,302.0-55.0-4.05%32,900
2026-02-271,309.01,357.01,287.01,357.0+49.0+3.75%35,200
2026-02-261,304.01,314.01,287.01,308.0+28.0+2.19%21,900
2026-02-251,299.01,300.01,280.01,280.0-16.0-1.23%19,700
2026-02-241,274.01,299.01,257.01,296.0+26.0+2.05%27,500
2026-02-201,262.01,270.01,249.01,270.0+3.0+0.24%18,100
2026-02-191,273.01,275.01,233.01,267.0+8.0+0.64%32,900
2026-02-181,257.01,275.01,233.01,259.0+61.0+5.09%52,900
2026-02-171,217.01,227.01,191.01,198.0-20.0-1.64%26,400
2026-02-161,200.01,218.01,150.01,218.0+86.0+7.60%104,700
2026-02-131,152.01,171.01,118.01,132.0-19.0-1.65%73,200
2026-02-121,138.01,157.01,138.01,151.0+15.0+1.32%14,900
2026-02-101,129.01,143.01,127.01,136.0+7.0+0.62%9,000
2026-02-091,132.01,139.01,113.01,129.0+14.0+1.26%17,200
2026-02-061,124.01,124.01,109.01,115.0-17.0-1.50%15,500
2026-02-051,130.01,133.01,119.01,132.0+3.0+0.27%4,400
2026-02-041,117.01,129.01,108.01,129.0+20.0+1.80%9,800
2026-02-031,105.01,115.01,104.01,109.0+7.0+0.64%12,300
2026-02-021,105.01,120.01,097.01,102.0-3.0-0.27%25,000
2026-01-301,105.01,105.01,098.01,105.0+2.0+0.18%8,400
2026-01-291,091.01,106.01,084.01,103.0+4.0+0.36%25,200
2026-01-281,107.01,107.01,092.01,099.0-8.0-0.72%16,300
2026-01-271,111.01,113.01,101.01,107.0-8.0-0.72%8,700
2026-01-261,121.01,130.01,113.01,115.0-20.0-1.76%10,100
2026-01-231,133.01,138.01,120.01,135.0+7.0+0.62%16,100
2026-01-221,113.01,138.01,109.01,128.0+16.0+1.44%15,200
2026-01-211,105.01,112.01,102.01,112.0-12.0-1.07%18,100
2026-01-201,130.01,130.01,113.01,124.0-2.0-0.18%19,900
2026-01-191,139.01,139.01,111.01,126.0-16.0-1.40%28,700
2026-01-161,142.01,144.01,131.01,142.0-3.0-0.26%18,200
2026-01-151,148.01,148.01,131.01,145.0-4.0-0.35%13,200
2026-01-141,141.01,149.01,131.01,149.0+13.0+1.14%23,200
2026-01-131,127.01,142.01,125.01,136.0+19.0+1.70%34,200
2026-01-091,106.01,124.01,106.01,117.0+11.0+0.99%8,800
2026-01-081,109.01,122.01,091.01,106.0+6.0+0.55%19,500
2026-01-071,120.01,125.01,100.01,100.0-17.0-1.52%34,800
2026-01-061,100.01,123.01,100.01,117.0+24.0+2.20%28,700
2026-01-051,118.01,141.01,092.01,093.0-1.0-0.09%53,600
2025-12-301,137.01,137.01,045.01,094.0+17.0+1.58%227,200
2025-12-291,070.01,077.01,061.01,077.0+16.0+1.51%40,100
2025-12-261,062.01,064.01,050.01,061.0+3.0+0.28%39,600
2025-12-251,058.01,059.01,053.01,058.00.00.00%6,100
2025-12-241,062.01,062.01,055.01,058.0+4.0+0.38%9,200
2025-12-231,055.01,060.01,050.01,054.0-1.0-0.09%12,300
2025-12-221,053.01,056.01,046.01,055.0-5.0-0.47%9,800
2025-12-191,060.01,065.01,057.01,060.00.00.00%8,500
2025-12-181,062.01,064.01,050.01,060.0+5.0+0.47%23,500
2025-12-171,059.01,059.01,038.01,055.0+2.0+0.19%14,400
2025-12-161,063.01,064.01,044.01,053.0-4.0-0.38%22,800
2025-12-151,056.01,060.01,051.01,057.00.00.00%8,900
2025-12-121,052.01,070.01,052.01,057.00.00.00%8,400
2025-12-111,065.01,072.01,049.01,057.00.00.00%21,100
2025-12-101,050.01,059.01,048.01,057.0+10.0+0.96%14,300
2025-12-091,033.01,053.01,031.01,047.0+16.0+1.55%37,100
2025-12-081,022.01,037.01,022.01,031.0+7.0+0.68%6,400
2025-12-051,023.01,025.01,017.01,024.0-6.0-0.58%8,300
2025-12-041,029.01,039.01,023.01,030.0-7.0-0.68%15,400
2025-12-031,030.01,043.01,029.01,037.0+5.0+0.48%26,600
2025-12-021,036.01,044.01,027.01,032.0-4.0-0.39%10,500
2025-12-011,033.01,043.01,031.01,036.0+3.0+0.29%24,000
2025-11-281,035.01,038.01,028.01,033.0+3.0+0.29%22,900
2025-11-271,032.01,039.01,025.01,030.0-2.0-0.19%15,600
2025-11-261,011.01,036.01,011.01,032.0+16.0+1.57%18,800
2025-11-251,000.01,021.01,000.01,016.0+17.0+1.70%25,600
2025-11-21996.01,001.0992.0999.0-1.0-0.10%9,200
2025-11-20998.01,002.0981.01,000.0+2.0+0.20%36,800
2025-11-19998.01,000.0990.0998.0+8.0+0.81%11,800
2025-11-18997.01,000.0983.0990.0-10.0-1.00%28,700
2025-11-171,004.01,004.0987.01,000.0+6.0+0.60%35,300
2025-11-14990.01,008.0986.0994.0-26.0-2.55%38,400
2025-11-131,007.01,020.01,006.01,020.0+17.0+1.69%20,200
2025-11-12990.01,008.0989.01,003.0+11.0+1.11%14,000
2025-11-111,000.01,012.0989.0992.0-15.0-1.49%35,400
2025-11-101,015.01,015.01,003.01,007.0+3.0+0.30%5,300
2025-11-071,006.01,007.01,000.01,004.0-2.0-0.20%14,900
2025-11-061,002.01,030.0996.01,006.0+6.0+0.60%17,300
2025-11-05992.01,010.0992.01,000.0+3.0+0.30%20,900
2025-11-04995.01,017.0995.0997.0-1.0-0.10%24,200
2025-10-311,008.01,012.0996.0998.0-9.0-0.89%8,200
2025-10-30999.01,007.0997.01,007.0+5.0+0.50%8,400
2025-10-291,016.01,016.0993.01,002.0-11.0-1.09%9,300
2025-10-281,017.01,017.01,007.01,013.0-4.0-0.39%9,100
2025-10-271,001.01,017.01,000.01,017.0+16.0+1.60%12,400
2025-10-241,005.01,005.01,000.01,001.0+5.0+0.50%7,300
2025-10-23997.01,000.0982.0996.0-1.0-0.10%16,400
2025-10-22984.0999.0983.0997.0+13.0+1.32%11,800
2025-10-21977.0988.0975.0984.00.00.00%8,800
2025-10-20977.0985.0975.0984.0+5.0+0.51%18,200
2025-10-17984.0984.0978.0979.0-7.0-0.71%4,100
2025-10-16986.0987.0981.0986.00.00.00%3,200
2025-10-15967.0993.0964.0986.0+19.0+1.96%13,400
2025-10-14987.0987.0961.0967.0-35.0-3.49%25,100
2025-10-101,013.01,013.0988.01,002.0-12.0-1.18%12,300
2025-10-091,000.01,015.0999.01,014.0+5.0+0.50%5,800
2025-10-08997.01,019.0996.01,009.0+18.0+1.82%35,800
2025-10-07996.0998.0988.0991.0-5.0-0.50%7,300
2025-10-061,000.01,000.0984.0996.0+6.0+0.61%10,200
2025-10-03991.0997.0975.0990.0-1.0-0.10%16,400
2025-10-02995.0995.0985.0991.0+3.0+0.30%6,800
2025-10-011,008.01,008.0985.0988.0-20.0-1.98%29,500
2025-09-301,017.01,019.01,008.01,008.00.00.00%9,700
2025-09-291,004.01,016.01,004.01,008.0-22.0-2.14%16,500
2025-09-261,033.01,034.01,026.01,030.0+4.0+0.39%19,800
2025-09-251,030.01,030.01,024.01,026.0-3.0-0.29%16,900
2025-09-241,030.01,033.01,022.01,029.0+2.0+0.19%11,300
2025-09-221,027.01,031.01,023.01,027.0+9.0+0.88%16,100
2025-09-191,026.01,029.01,015.01,018.0-11.0-1.07%34,500
2025-09-181,045.01,045.01,027.01,029.0-17.0-1.63%28,400
2025-09-171,047.01,049.01,041.01,046.0-1.0-0.10%16,400
2025-09-161,049.01,050.01,043.01,047.0+3.0+0.29%9,100
2025-09-121,050.01,050.01,044.01,044.0——7,300

直近120営業日分を表示