暗号資産
FISCO BTC Index
7/26 8:17:28
17,334,462
5368 東証スタンダード ガラス・土石製品
日本インシュレーション
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 961.0 | 968.0 | 954.0 | 959.0 | 10,400 | 959.0 |
| 2024/9/3 | 960.0 | 968.0 | 960.0 | 961.0 | 1,600 | 961.0 |
| 2024/9/2 | 957.0 | 969.0 | 957.0 | 969.0 | 700 | 969.0 |
| 2024/8/30 | 972.0 | 973.0 | 957.0 | 957.0 | 2,800 | 957.0 |
| 2024/8/29 | 958.0 | 961.0 | 957.0 | 960.0 | 1,200 | 960.0 |
| 2024/8/28 | 960.0 | 960.0 | 956.0 | 956.0 | 1,200 | 956.0 |
| 2024/8/27 | 954.0 | 955.0 | 954.0 | 955.0 | 300 | 955.0 |
| 2024/8/26 | 954.0 | 957.0 | 954.0 | 957.0 | 2,200 | 957.0 |
| 2024/8/23 | 953.0 | 953.0 | 943.0 | 953.0 | 1,500 | 953.0 |
| 2024/8/22 | 941.0 | 954.0 | 941.0 | 954.0 | 400 | 954.0 |
| 2024/8/21 | 945.0 | 950.0 | 940.0 | 950.0 | 1,600 | 950.0 |
| 2024/8/20 | 951.0 | 951.0 | 938.0 | 945.0 | 2,900 | 945.0 |
| 2024/8/19 | 940.0 | 953.0 | 940.0 | 950.0 | 2,400 | 950.0 |
| 2024/8/16 | 924.0 | 940.0 | 913.0 | 924.0 | 5,700 | 924.0 |
| 2024/8/15 | 907.0 | 931.0 | 907.0 | 920.0 | 5,800 | 920.0 |
| 2024/8/14 | 904.0 | 917.0 | 903.0 | 904.0 | 4,100 | 904.0 |
| 2024/8/13 | 911.0 | 919.0 | 903.0 | 904.0 | 5,700 | 904.0 |
| 2024/8/9 | 893.0 | 919.0 | 893.0 | 917.0 | 1,800 | 917.0 |
| 2024/8/8 | 876.0 | 919.0 | 876.0 | 904.0 | 3,300 | 904.0 |
| 2024/8/7 | 847.0 | 890.0 | 847.0 | 861.0 | 8,500 | 861.0 |