Insperity Inc（NSP）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	51.20	52.34	50.17	51.38	+1.14%	426,700
2026-10-15	49.78	51.29	48.98	50.80	+2.46%	392,800
2026-10-14	49.37	49.64	48.64	49.58	+0.36%	324,600
2026-10-13	48.72	49.45	47.49	49.40	+1.81%	211,000
2026-10-12	48.81	49.39	48.06	48.52	-0.43%	238,100
2026-10-09	48.89	49.99	48.28	48.73	-2.03%	320,200
2026-10-08	48.45	50.06	48.18	49.74	+3.13%	468,600
2026-10-07	47.48	48.95	46.31	48.23	+3.90%	361,000
2026-10-06	47.87	47.87	45.91	46.42	-2.40%	282,600
2026-10-05	46.09	47.94	45.66	47.56	+2.32%	454,200
2026-10-02	48.81	48.81	46.22	46.48	-4.42%	459,900
2026-10-01	46.50	49.45	46.08	48.63	+4.38%	445,000
2026-09-30	46.89	47.78	46.07	46.59	+0.15%	630,600
2026-09-29	46.57	46.95	46.06	46.52	-0.83%	488,300
2026-09-28	47.38	47.89	46.51	46.91	-1.92%	489,500
2026-09-25	47.73	48.91	47.38	47.83	-0.15%	534,400
2026-09-24	49.20	49.71	46.82	47.90	-1.94%	539,100
2026-09-23	50.15	50.46	48.68	48.85	-2.81%	366,300
2026-09-22	50.92	51.48	49.16	50.26	+0.00%	309,800
2026-09-21	50.09	51.29	50.09	50.26	-0.10%	307,700
2026-09-18	49.80	50.32	48.40	50.31	+0.70%	1,331,400
2026-09-17	51.01	51.01	49.60	49.96	-2.97%	435,800
2026-09-16	50.44	51.98	49.53	51.49	-0.06%	427,800
2026-09-15	49.88	51.56	49.88	51.52	+1.10%	365,157
2026-09-14	50.96	51.97	49.84	50.96	+2.56%	482,639
2026-09-11	49.61	50.19	48.79	49.69	-0.26%	298,400
2026-09-10	51.27	51.27	49.07	49.82	-0.90%	346,600
2026-09-09	49.56	50.29	48.15	50.27	+1.29%	372,100
2026-09-08	51.43	51.43	48.43	49.63	-4.48%	323,200
2026-09-04	51.17	52.05	49.85	51.96	+0.27%	314,300
2026-09-03	51.03	52.39	50.55	51.82	+2.57%	338,600
2026-09-02	50.63	51.40	48.20	50.52	-1.71%	331,400
2026-09-01	53.56	54.94	51.13	51.40	-3.66%	494,200
2026-08-31	53.45	53.97	52.53	53.35	-0.35%	264,400
2026-08-28	51.82	54.24	51.12	53.54	+3.34%	282,000
2026-08-27	51.62	52.99	49.01	51.81	-0.19%	213,300
2026-08-26	51.78	52.32	51.53	51.91	-0.82%	187,000
2026-08-25	52.85	52.85	50.58	52.34	+0.38%	249,000
2026-08-24	52.61	53.84	52.02	52.14	-1.23%	205,300
2026-08-21	52.14	53.30	50.92	52.79	+1.25%	296,400
2026-08-20	51.54	52.51	51.27	52.14	+0.54%	389,500
2026-08-19	51.63	54.16	51.63	51.86	-0.90%	263,200
2026-08-18	51.22	52.71	50.64	52.33	+3.71%	320,100
2026-08-17	51.64	51.71	50.19	50.46	-3.33%	365,600
2026-08-14	54.28	54.28	51.65	52.20	-2.92%	269,300
2026-08-13	50.90	54.09	50.32	53.77	+6.71%	373,200
2026-08-12	52.93	52.93	49.20	50.39	-0.59%	649,900
2026-08-11	50.75	51.47	50.01	50.69	-1.03%	323,300
2026-08-10	51.80	53.06	51.20	51.22	-2.48%	442,800
2026-08-07	51.25	54.00	50.59	52.52	+2.46%	598,800
2026-08-06	50.58	51.41	48.81	51.26	+0.27%	515,100
2026-08-05	52.94	52.94	50.68	51.12	-3.49%	540,300
2026-08-04	53.67	53.69	51.34	52.97	-1.23%	465,300
2026-08-03	51.56	54.09	50.42	53.63	+5.97%	953,400
2026-07-31	53.46	53.46	48.78	50.61	-6.33%	917,300
2026-07-30	55.57	55.60	50.75	54.03	+1.60%	1,465,400
2026-07-29	53.47	55.90	52.57	53.18	+1.14%	925,500
2026-07-28	51.43	52.92	51.43	52.58	+4.64%	644,700
2026-07-27	48.83	51.04	48.83	50.25	+3.93%	614,400
2026-07-24	47.91	49.45	47.54	48.35	+0.77%	485,500
2026-07-23	49.38	49.52	47.76	47.98	-1.62%	541,400
2026-07-22	52.33	52.33	47.84	48.77	-4.58%	658,100
2026-07-21	50.61	52.11	50.00	51.11	-1.14%	730,300
2026-07-20	48.89	51.71	48.46	51.70	+4.34%	602,600
2026-07-17	49.93	50.55	48.13	49.55	+0.14%	546,000
2026-07-16	49.05	50.55	48.46	49.48	+3.69%	679,400
2026-07-15	47.79	48.92	46.96	47.72	+0.46%	720,800
2026-07-14	46.97	48.31	45.62	47.50	-1.84%	1,175,100
2026-07-13	46.55	49.17	46.55	48.39	+6.33%	1,255,000
2026-07-10	45.04	45.61	43.82	45.51	+2.57%	297,000
2026-07-09	43.02	44.49	42.10	44.37	+1.07%	247,400
2026-07-08	45.08	45.14	43.70	43.90	-3.62%	351,100
2026-07-07	45.16	46.80	44.39	45.55	+2.96%	654,400
2026-07-06	44.51	44.84	43.35	44.24	-2.49%	445,900
2026-07-02	44.03	45.66	42.95	45.37	+2.95%	612,500
2026-07-01	42.05	45.20	40.68	44.07	+6.68%	717,200
2026-06-30	40.47	42.86	40.47	41.31	-3.03%	463,200
2026-06-29	41.78	42.90	40.75	42.60	+2.80%	973,700
2026-06-26	38.54	41.50	38.25	41.44	+7.89%	1,313,700
2026-06-25	37.81	39.75	37.39	38.41	+0.79%	506,900
2026-06-24	36.09	38.40	36.09	38.11	+2.89%	662,300
2026-06-23	34.48	37.36	34.16	37.04	+8.59%	650,300
2026-06-22	35.83	35.83	33.10	34.11	-5.83%	930,400
2026-06-18	37.33	37.42	34.98	36.22	-2.74%	2,202,600
2026-06-17	34.99	39.18	34.99	37.24	+6.55%	1,268,000
2026-06-16	36.46	37.00	33.50	34.95	-3.51%	777,100
2026-06-15	35.62	36.97	35.12	36.22	-1.04%	652,100
2026-06-12	37.13	37.43	35.91	36.60	-2.87%	725,700
2026-06-11	36.75	38.00	35.77	37.68	+1.84%	505,500
2026-06-10	37.13	38.30	36.73	37.00	-0.72%	812,800
2026-06-09	34.53	37.31	34.28	37.27	+7.34%	698,200
2026-06-08	35.21	36.03	34.40	34.72	-1.87%	726,000
2026-06-05	36.31	37.06	34.73	35.38	+5.71%	827,500
2026-06-04	33.70	34.79	33.28	33.47	-0.39%	991,000
2026-06-03	35.24	35.24	33.23	33.60	-6.28%	1,034,600
2026-06-02	35.66	37.24	35.29	35.85	-2.50%	538,800
2026-06-01	35.08	37.35	35.08	36.77	+6.67%	785,100
2026-05-29	34.49	35.14	33.98	34.47	+1.23%	711,700
2026-05-28	33.12	34.79	32.59	34.05	+3.34%	986,800
2026-05-27	32.03	33.40	31.37	32.95	+4.01%	972,600
2026-05-26	31.59	31.75	30.68	31.68	-1.28%	572,200
2026-05-22	30.87	32.21	30.74	32.09	+3.99%	435,500
2026-05-21	31.30	31.48	30.00	30.86	-2.37%	383,400
2026-05-20	30.79	31.72	29.96	31.61	+0.48%	408,000
2026-05-19	31.51	33.45	31.10	31.46	+0.03%	856,900
2026-05-18	30.01	32.71	30.01	31.45	+4.04%	601,400
2026-05-15	29.09	30.63	29.01	30.23	+4.49%	492,300
2026-05-14	29.17	29.90	28.48	28.93	-0.89%	386,800
2026-05-13	30.97	31.20	28.04	29.19	-7.54%	503,000
2026-05-12	33.00	33.36	31.40	31.57	-2.65%	553,200
2026-05-11	32.74	33.42	31.71	32.43	-0.49%	497,100
2026-05-08	32.35	32.61	30.97	32.59	-0.31%	606,800
2026-05-07	30.86	33.07	30.79	32.69	+13.70%	992,000
2026-05-06	28.06	29.14	27.68	28.75	+0.59%	824,000
2026-05-05	29.45	30.50	27.88	28.58	-3.28%	860,300
2026-05-04	28.66	30.91	28.45	29.55	+3.58%	1,257,900
2026-05-01	33.03	33.80	27.83	28.53	-19.79%	2,035,800
2026-04-30	34.79	36.25	32.74	35.57	-4.41%	934,800
2026-04-29	35.71	37.70	35.25	37.21	+5.56%	1,200,000
2026-04-28	33.42	35.62	33.29	35.25	+4.75%	794,800
2026-04-27	32.85	34.15	32.27	33.65	+2.69%	819,900
2026-04-24	32.25	33.00	31.61	32.77	+1.74%	507,400
2026-04-23	31.89	32.33	31.22	32.21	-0.56%	767,500
2026-04-22	31.80	32.46	31.47	32.39	+1.73%	570,800
2026-04-21	31.54	33.24	31.54	31.84	+1.34%	733,700
2026-04-20	29.07	31.88	28.79	31.42	+8.72%	711,000
2026-04-17	28.69	29.19	28.11	28.90	+0.77%	845,000
2026-04-16	28.16	28.82	27.00	28.68	+3.39%	1,394,000
2026-04-15	27.92	28.53	27.53	27.74	+0.54%	1,012,200
2026-04-14	27.92	28.52	27.19	27.59	-0.93%	707,500
2026-04-13	25.03	28.41	24.87	27.85	+11.27%	1,192,500
2026-04-10	25.89	26.20	24.64	25.03	-3.40%	524,600
2026-04-09	25.66	25.94	24.92	25.91	-0.58%	775,000
2026-04-08	28.36	28.36	26.03	26.06	-6.29%	2,138,300
2026-04-07	28.10	28.32	27.44	27.81	-0.57%	783,300
2026-04-06	29.04	29.36	27.96	27.97	-4.67%	1,118,400
2026-04-02	27.20	29.37	26.61	29.34	+8.51%	845,900
2026-04-01	27.05	27.31	25.57	27.04	+0.00%	544,100
2026-03-31	27.78	27.78	26.82	27.04	-1.82%	570,500
2026-03-30	26.78	27.72	26.50	27.54	+3.96%	856,400
2026-03-27	26.59	26.59	25.40	26.49	-1.23%	689,700
2026-03-26	25.95	27.95	25.88	26.82	+2.92%	816,700
2026-03-25	26.94	27.31	24.70	26.06	-1.81%	833,700
2026-03-24	25.67	26.83	25.22	26.54	+0.80%	1,187,400
2026-03-23	24.85	26.39	23.67	26.33	+7.60%	1,267,300
2026-03-20	24.79	25.65	24.30	24.47	+7.70%	3,587,200
2026-03-19	23.00	24.35	22.31	22.72	-1.56%	1,235,100
2026-03-18	22.98	23.63	22.15	23.08	-1.83%	1,393,500
2026-03-17	21.91	24.51	21.91	23.51	+8.24%	1,597,300
2026-03-16	20.79	21.72	20.32	21.72	+7.63%	1,758,400
2026-03-13	20.55	21.11	20.09	20.18	-1.80%	1,236,100
2026-03-12	20.81	21.71	20.34	20.55	+3.27%	1,538,700
2026-03-11	19.93	20.47	18.57	19.90	-0.40%	1,186,600
2026-03-10	21.80	21.98	19.60	19.98	-8.93%	1,322,000
2026-03-09	21.96	22.22	20.65	21.94	-1.44%	1,386,600
2026-03-06	20.92	22.39	20.62	22.26	+1.69%	1,244,100
2026-03-05	21.33	22.71	21.27	21.89	+2.24%	1,044,200
2026-03-04	21.26	21.97	20.89	21.41	+0.19%	1,069,100
2026-03-03	20.90	21.51	20.42	21.37	+1.14%	891,800
2026-03-02	21.63	22.35	20.60	21.13	-4.86%	901,600
2026-02-27	22.38	22.43	21.26	22.21	-3.18%	913,200
2026-02-26	22.53	23.46	22.33	22.94	+2.59%	1,028,200
2026-02-25	22.35	22.82	21.79	22.36	+1.04%	1,094,500
2026-02-24	21.43	22.70	20.89	22.13	+5.43%	1,862,500
2026-02-23	23.06	23.20	20.98	20.99	-9.91%	1,289,500
2026-02-20	24.77	25.13	23.00	23.30	-7.50%	1,245,100
2026-02-19	25.53	26.11	25.15	25.19	-2.02%	1,418,700
2026-02-18	24.58	26.09	24.52	25.71	+3.17%	1,055,400
2026-02-17	25.85	26.04	24.47	24.92	-2.96%	1,463,100
2026-02-13	25.88	27.01	25.33	25.68	-0.93%	1,825,200
2026-02-12	29.56	30.06	25.70	25.92	-13.60%	1,735,800
2026-02-11	35.34	36.21	28.02	30.00	-10.87%	2,798,500
2026-02-10	36.68	37.30	33.27	33.66	-8.28%	2,038,200
2026-02-09	39.00	39.75	36.52	36.70	-5.70%	728,400
2026-02-06	40.42	40.93	38.59	38.92	-3.38%	1,354,700
2026-02-05	41.20	41.64	38.91	40.28	-1.30%	1,003,100
2026-02-04	40.21	42.53	39.84	40.81	+1.90%	1,140,700
2026-02-03	42.46	43.28	39.90	40.05	-7.18%	565,200
2026-02-02	43.29	43.66	42.21	43.15	+0.98%	695,800
2026-01-30	40.96	43.35	40.77	42.73	+4.58%	1,012,100
2026-01-29	40.72	41.37	39.82	40.86	+0.29%	1,372,100
2026-01-28	44.41	44.48	40.67	40.74	-8.14%	888,700
2026-01-27	45.13	45.95	44.17	44.35	-2.83%	421,500
2026-01-26	46.73	46.73	45.11	45.64	-2.31%	498,800
2026-01-23	47.15	47.65	46.25	46.72	-1.18%	370,200
2026-01-22	47.23	48.14	47.09	47.28	+0.49%	456,100
2026-01-21	45.94	47.88	45.07	47.05	+3.73%	522,600
2026-01-20	45.65	46.01	44.82	45.36	-2.64%	961,000
2026-01-16	46.39	46.79	45.73	46.59	+0.58%	584,600
2026-01-15	45.75	46.73	45.25	46.32	+1.69%	827,400
2026-01-14	44.80	46.10	44.80	45.55	+1.81%	1,019,400
2026-01-13	45.40	45.74	44.71	44.74	-1.13%	1,630,600
2026-01-12	45.04	45.53	44.06	45.25	+0.62%	2,210,200
2026-01-09	44.01	45.10	43.31	44.97	+2.58%	943,000
2026-01-08	42.20	44.68	42.20	43.84	+3.57%	1,480,100
2026-01-07	42.18	43.33	41.79	42.33	-1.33%	2,037,200
2026-01-06	42.44	44.26	42.16	42.90	+1.27%	2,296,800
2026-01-05	38.34	43.04	38.34	42.36	+9.68%	1,391,700
2026-01-02	38.71	39.32	37.73	38.62	-0.26%	871,900
2025-12-31	38.85	39.09	38.17	38.72	-0.64%	534,500
2025-12-30	38.58	39.50	37.99	38.97	+0.65%	827,400
2025-12-29	38.48	39.04	38.48	38.72	+0.39%	598,500
2025-12-26	38.20	38.59	37.77	38.57	+0.34%	605,300
2025-12-24	37.94	38.44	37.61	38.44	+1.96%	291,300
2025-12-23	38.54	39.11	37.61	37.70	-3.13%	564,300
2025-12-22	38.56	39.24	38.37	38.92	+0.80%	1,171,300
2025-12-19	39.38	39.50	38.33	38.61	-2.10%	7,838,700
2025-12-18	39.27	39.86	39.26	39.44	+0.15%	781,600
2025-12-17	38.70	39.66	38.49	39.38	+1.29%	1,191,200
2025-12-16	38.27	39.07	37.48	38.88	+1.73%	822,200
2025-12-15	38.94	39.28	37.86	38.22	-1.11%	664,100
2025-12-12	38.50	39.07	38.05	38.65	+1.66%	699,900
2025-12-11	36.45	38.70	36.35	38.02	+4.91%	1,070,900
2025-12-10	34.70	36.55	34.14	36.24	+5.50%	1,262,800
2025-12-09	34.87	35.30	34.24	34.35	-3.10%	1,055,500
2025-12-08	35.03	35.94	34.64	35.45	+0.88%	1,533,800
2025-12-05	35.93	36.18	35.01	35.14	-2.23%	1,121,800
2025-12-04	36.14	36.32	35.47	35.94	-0.08%	617,800
2025-12-03	34.70	35.99	34.43	35.97	+3.87%	1,245,700
2025-12-02	35.50	35.50	34.27	34.63	-1.95%	537,700
2025-12-01	35.20	35.98	35.04	35.32	-0.14%	755,900
2025-11-28	35.37	35.69	35.04	35.37	-0.23%	244,500
2025-11-26	35.45	35.96	35.13	35.45	-0.25%	522,300
2025-11-25	33.88	35.82	33.85	35.54	+4.53%	761,700
2025-11-24	34.11	34.18	33.07	34.00	-1.33%	809,300
2025-11-21	32.80	34.56	32.49	34.46	+6.19%	1,629,200
2025-11-20	31.71	32.52	31.24	32.45	+2.40%	2,072,200
2025-11-19	32.04	32.04	31.19	31.69	-1.09%	541,000
2025-11-18	31.80	32.30	31.00	32.04	+0.25%	875,800
2025-11-17	32.40	33.29	31.90	31.96	-2.14%	655,800
2025-11-14	33.08	33.72	32.47	32.66	-1.77%	546,900
2025-11-13	33.63	34.58	33.06	33.25	-1.25%	592,400
2025-11-12	34.34	35.12	33.62	33.67	-1.61%	764,100
2025-11-11	33.36	34.25	32.65	34.22	+4.23%	897,900
2025-11-10	34.16	34.21	32.62	32.83	-3.04%	809,300
2025-11-07	34.19	34.90	33.57	33.86	-0.65%	793,200
2025-11-06	35.83	36.49	33.43	34.08	-5.52%	1,141,600
2025-11-05	37.07	37.57	35.18	36.07	-2.59%	1,634,000
2025-11-04	35.72	40.17	33.00	37.03	-17.88%	2,949,800
2025-11-03	44.03	46.68	43.03	45.09	+2.20%	2,061,200
2025-10-31	42.72	44.35	42.51	44.12	+2.65%	912,300
2025-10-30	42.11	43.59	42.11	42.98	+1.13%	654,300
2025-10-29	45.27	45.56	42.36	42.50	-7.16%	609,500
2025-10-28	45.34	45.83	44.92	45.78	+0.53%	531,400
2025-10-27	46.28	46.68	44.95	45.54	-0.98%	499,200
2025-10-24	46.73	46.75	45.79	45.99	-0.80%	433,600
2025-10-23	47.50	47.50	45.49	46.36	-2.03%	502,600
2025-10-22	47.89	48.50	47.16	47.32	-1.21%	511,600
2025-10-21	47.47	48.38	47.23	47.90	+0.71%	378,500
2025-10-20	47.21	48.35	47.19	47.56	+0.96%	389,500

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：3月（+15.88%）。最も弱い月：11月（-21.56%）。日次データ2年分（2025–2026）に基づく。

1月+4.99%
2月-15.01%
3月+15.88%
4月+1.92%
5月+9.43%
6月+3.14%
7月+5.42%
8月+11.00%
9月-9.48%
10月-10.60%
11月-21.56%
12月+9.63%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Insperity Inc（NSP）の直近終値は？

2026-10-16 時点で 51.38。Closelookデータレイクの日次価格記録より。

NSP の52週高値・安値は？

直近52週間で高値 55.90、安値 18.57（2026-10-16 時点）。

Insperity Inc が歴史的に最も強い月と弱い月は？

歴史的に、NSP の最も強い月は 3月（平均 +15.88%）、最も弱い月は 11月（平均 -21.56%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。