インスティール・インダストリーズの株価時系列・推移
- 52週高値
- 39.22（2025/10/3）
- 52週安値
- 24.35（2026/4/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 30.29 | 30.62 | 29.90 | 30.09 | 114,323 | 30.09 |
| 2026/9/21 | 30.06 | 30.22 | 29.66 | 29.83 | 131,858 | 29.83 |
| 2026/9/18 | 29.94 | 29.94 | 29.32 | 29.66 | 265,751 | 29.66 |
| 2026/9/17 | 30.59 | 30.59 | 30.04 | 30.08 | 119,903 | 30.08 |
| 2026/9/16 | 30.19 | 30.90 | 30.12 | 30.25 | 141,432 | 30.25 |
| 2026/9/15 | 29.62 | 30.04 | 29.58 | 30.00 | 150,193 | 30.00 |
| 2026/9/14 | 30.17 | 30.54 | 29.67 | 29.72 | 199,821 | 29.72 |
| 2026/9/11 | 30.77 | 30.94 | 30.42 | 30.61 | 110,986 | 30.61 |
| 2026/9/10 | 30.37 | 30.64 | 30.02 | 30.45 | 97,726 | 30.45 |
| 2026/9/9 | 30.65 | 30.96 | 30.39 | 30.72 | 109,706 | 30.72 |
| 2026/9/8 | 31.17 | 31.35 | 30.65 | 30.66 | 254,545 | 30.66 |
| 2026/9/4 | 30.81 | 31.35 | 30.81 | 31.26 | 82,840 | 31.26 |
| 2026/9/3 | 30.75 | 31.11 | 30.01 | 31.05 | 146,487 | 31.05 |
| 2026/9/2 | 30.24 | 30.79 | 30.09 | 30.34 | 123,204 | 30.34 |
| 2026/9/1 | 29.71 | 30.08 | 29.56 | 30.07 | 169,628 | 30.07 |
| 2026/8/31 | 30.47 | 30.55 | 30.06 | 30.10 | 119,653 | 30.10 |
| 2026/8/28 | 30.86 | 31.09 | 30.10 | 30.49 | 156,394 | 30.49 |
| 2026/8/27 | 30.29 | 30.82 | 30.03 | 30.64 | 187,779 | 30.64 |
| 2026/8/26 | 30.55 | 30.67 | 30.34 | 30.51 | 104,815 | 30.51 |
| 2026/8/25 | 30.24 | 30.46 | 29.69 | 30.43 | 130,136 | 30.43 |
1〜20/250件
