インスペック(6656)の株価時系列情報
インスペック(6656)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 963 | 977 | 953 | 956 | 15,600 |
| 2024/04/18 | 974 | 1,010 | 948 | 957 | 46,600 |
| 2024/04/17 | 991 | 996 | 977 | 981 | 9,000 |
| 2024/04/16 | 997 | 1,002 | 967 | 997 | 34,900 |
| 2024/04/15 | 1,021 | 1,028 | 998 | 1,006 | 18,400 |
| 2024/04/12 | 1,020 | 1,031 | 1,020 | 1,028 | 3,000 |
| 2024/04/11 | 1,027 | 1,049 | 1,014 | 1,020 | 3,800 |
| 2024/04/10 | 1,016 | 1,045 | 1,015 | 1,034 | 12,900 |
| 2024/04/09 | 1,020 | 1,028 | 1,012 | 1,016 | 11,600 |
| 2024/04/08 | 1,005 | 1,023 | 1,000 | 1,020 | 13,800 |
| 2024/04/05 | 1,032 | 1,034 | 997 | 1,002 | 25,200 |
| 2024/04/04 | 1,056 | 1,062 | 1,034 | 1,035 | 11,500 |
| 2024/04/03 | 1,058 | 1,062 | 1,033 | 1,033 | 33,200 |
| 2024/04/02 | 1,143 | 1,143 | 1,066 | 1,075 | 23,500 |
| 2024/04/01 | 1,135 | 1,150 | 1,106 | 1,144 | 15,700 |
| 2024/03/29 | 1,111 | 1,115 | 1,098 | 1,111 | 8,400 |
| 2024/03/28 | 1,114 | 1,120 | 1,096 | 1,110 | 7,200 |
| 2024/03/27 | 1,110 | 1,114 | 1,088 | 1,097 | 73,000 |
| 2024/03/26 | 1,091 | 1,110 | 1,085 | 1,086 | 4,100 |
| 2024/03/25 | 1,097 | 1,114 | 1,083 | 1,091 | 6,800 |
| 2024/03/22 | 1,103 | 1,110 | 1,071 | 1,097 | 13,600 |
| 2024/03/21 | 1,083 | 1,110 | 1,073 | 1,102 | 11,900 |
| 2024/03/19 | 1,086 | 1,090 | 1,058 | 1,080 | 8,300 |
| 2024/03/18 | 1,068 | 1,096 | 1,063 | 1,086 | 13,400 |
| 2024/03/15 | 1,080 | 1,080 | 1,038 | 1,038 | 20,000 |
| 2024/03/14 | 1,079 | 1,100 | 1,076 | 1,085 | 11,800 |
| 2024/03/13 | 1,090 | 1,118 | 1,085 | 1,085 | 16,400 |
| 2024/03/12 | 1,077 | 1,094 | 1,063 | 1,086 | 9,600 |
| 2024/03/11 | 1,021 | 1,149 | 1,021 | 1,094 | 42,200 |
| 2024/03/08 | 1,122 | 1,126 | 1,073 | 1,073 | 33,700 |
| 2024/03/07 | 1,141 | 1,150 | 1,120 | 1,131 | 15,400 |
| 2024/03/06 | 1,130 | 1,158 | 1,110 | 1,134 | 34,500 |
| 2024/03/05 | 1,120 | 1,130 | 1,103 | 1,130 | 15,300 |
| 2024/03/04 | 1,152 | 1,156 | 1,107 | 1,128 | 32,100 |
| 2024/03/01 | 1,153 | 1,188 | 1,142 | 1,156 | 27,900 |
| 2024/02/29 | 1,179 | 1,191 | 1,149 | 1,150 | 22,400 |
| 2024/02/28 | 1,194 | 1,200 | 1,177 | 1,179 | 20,600 |
| 2024/02/27 | 1,207 | 1,219 | 1,185 | 1,214 | 36,000 |
| 2024/02/26 | 1,103 | 1,261 | 1,095 | 1,205 | 132,500 |
| 2024/02/22 | 1,108 | 1,110 | 1,081 | 1,091 | 14,000 |
| 2024/02/21 | 1,086 | 1,109 | 1,086 | 1,101 | 23,800 |
| 2024/02/20 | 1,080 | 1,096 | 1,080 | 1,094 | 17,600 |
| 2024/02/19 | 1,081 | 1,093 | 1,064 | 1,081 | 22,000 |
| 2024/02/16 | 1,045 | 1,079 | 1,042 | 1,079 | 23,900 |
| 2024/02/15 | 1,062 | 1,062 | 1,032 | 1,040 | 15,000 |
| 2024/02/14 | 1,036 | 1,044 | 1,023 | 1,044 | 18,500 |
| 2024/02/13 | 999 | 1,036 | 998 | 1,036 | 36,500 |
| 2024/02/09 | 1,009 | 1,019 | 977 | 993 | 72,300 |
| 2024/02/08 | 1,022 | 1,035 | 1,012 | 1,020 | 19,700 |
| 2024/02/07 | 1,020 | 1,029 | 1,005 | 1,015 | 31,900 |
| 2024/02/06 | 1,010 | 1,035 | 1,010 | 1,020 | 23,500 |
| 2024/02/05 | 1,030 | 1,039 | 1,006 | 1,008 | 41,600 |
| 2024/02/02 | 1,009 | 1,029 | 1,009 | 1,026 | 27,600 |
| 2024/02/01 | 1,006 | 1,025 | 992 | 1,010 | 43,700 |
| 2024/01/31 | 1,075 | 1,079 | 1,012 | 1,021 | 67,300 |
| 2024/01/30 | 1,070 | 1,106 | 1,070 | 1,077 | 27,500 |
| 2024/01/29 | 1,048 | 1,099 | 1,048 | 1,069 | 50,900 |
| 2024/01/26 | 1,054 | 1,058 | 1,036 | 1,048 | 12,300 |
| 2024/01/25 | 1,066 | 1,071 | 1,046 | 1,054 | 19,300 |
| 2024/01/24 | 1,080 | 1,113 | 1,063 | 1,066 | 17,000 |
| 2024/01/23 | 1,120 | 1,123 | 1,069 | 1,080 | 32,600 |
| 2024/01/22 | 1,064 | 1,142 | 1,045 | 1,115 | 49,600 |
| 2024/01/19 | 1,025 | 1,059 | 1,024 | 1,053 | 17,200 |
| 2024/01/18 | 1,037 | 1,056 | 1,026 | 1,026 | 18,800 |
| 2024/01/17 | 1,075 | 1,097 | 1,056 | 1,056 | 19,000 |
| 2024/01/16 | 1,111 | 1,125 | 1,046 | 1,085 | 38,900 |
| 2024/01/15 | 1,128 | 1,133 | 1,114 | 1,115 | 11,500 |
| 2024/01/12 | 1,118 | 1,127 | 1,090 | 1,118 | 22,700 |
| 2024/01/11 | 1,133 | 1,151 | 1,102 | 1,102 | 26,100 |
| 2024/01/10 | 1,119 | 1,152 | 1,114 | 1,119 | 30,500 |
| 2024/01/09 | 1,074 | 1,132 | 1,071 | 1,124 | 58,400 |
| 2024/01/05 | 1,053 | 1,059 | 1,031 | 1,047 | 15,400 |
| 2024/01/04 | 1,022 | 1,063 | 1,018 | 1,060 | 24,800 |
| 2023/12/29 | 1,047 | 1,047 | 1,011 | 1,041 | 19,900 |
| 2023/12/28 | 966 | 1,021 | 961 | 1,021 | 49,300 |
| 2023/12/27 | 973 | 973 | 931 | 947 | 78,600 |
| 2023/12/26 | 978 | 985 | 966 | 973 | 31,500 |
| 2023/12/25 | 1,000 | 1,007 | 985 | 985 | 43,500 |
| 2023/12/22 | 996 | 1,000 | 990 | 996 | 20,900 |
| 2023/12/21 | 995 | 1,010 | 993 | 1,003 | 16,000 |
| 2023/12/20 | 1,011 | 1,019 | 994 | 1,003 | 21,100 |
| 2023/12/19 | 1,002 | 1,018 | 1,002 | 1,011 | 10,900 |
| 2023/12/18 | 992 | 1,011 | 992 | 1,011 | 11,200 |
| 2023/12/15 | 993 | 1,047 | 993 | 1,016 | 37,400 |
| 2023/12/14 | 1,023 | 1,030 | 985 | 990 | 79,500 |
| 2023/12/13 | 1,011 | 1,029 | 993 | 1,024 | 17,500 |
| 2023/12/12 | 989 | 1,039 | 989 | 1,006 | 24,300 |
| 2023/12/11 | 1,020 | 1,020 | 984 | 994 | 68,500 |
| 2023/12/08 | 1,120 | 1,135 | 1,061 | 1,070 | 31,800 |
| 2023/12/07 | 1,135 | 1,142 | 1,130 | 1,135 | 9,300 |
| 2023/12/06 | 1,140 | 1,154 | 1,131 | 1,140 | 19,700 |
| 2023/12/05 | 1,140 | 1,169 | 1,134 | 1,143 | 14,800 |
| 2023/12/04 | 1,120 | 1,167 | 1,114 | 1,147 | 28,300 |
| 2023/12/01 | 1,184 | 1,186 | 1,111 | 1,111 | 54,000 |
| 2023/11/30 | 1,190 | 1,194 | 1,184 | 1,185 | 17,800 |
| 2023/11/29 | 1,195 | 1,215 | 1,195 | 1,196 | 12,400 |
| 2023/11/28 | 1,212 | 1,213 | 1,190 | 1,200 | 15,000 |
| 2023/11/27 | 1,236 | 1,236 | 1,208 | 1,212 | 21,100 |
| 2023/11/24 | 1,213 | 1,227 | 1,213 | 1,224 | 14,200 |
| 2023/11/22 | 1,214 | 1,228 | 1,212 | 1,215 | 9,000 |
| 2023/11/21 | 1,210 | 1,243 | 1,210 | 1,217 | 23,400 |
| 2023/11/20 | 1,185 | 1,209 | 1,183 | 1,201 | 12,800 |
| 2023/11/17 | 1,196 | 1,204 | 1,183 | 1,190 | 15,700 |
| 2023/11/16 | 1,217 | 1,234 | 1,201 | 1,201 | 13,200 |
| 2023/11/15 | 1,202 | 1,215 | 1,192 | 1,212 | 19,100 |
| 2023/11/14 | 1,211 | 1,221 | 1,192 | 1,192 | 12,100 |
| 2023/11/13 | 1,220 | 1,246 | 1,211 | 1,211 | 9,700 |
| 2023/11/10 | 1,219 | 1,229 | 1,207 | 1,225 | 9,600 |
| 2023/11/09 | 1,236 | 1,236 | 1,205 | 1,205 | 13,000 |
| 2023/11/08 | 1,241 | 1,256 | 1,230 | 1,236 | 10,600 |
| 2023/11/07 | 1,243 | 1,256 | 1,218 | 1,250 | 11,000 |
| 2023/11/06 | 1,259 | 1,287 | 1,248 | 1,255 | 16,000 |
| 2023/11/02 | 1,220 | 1,263 | 1,220 | 1,259 | 16,700 |
| 2023/11/01 | 1,224 | 1,234 | 1,209 | 1,224 | 7,900 |
| 2023/10/31 | 1,214 | 1,227 | 1,188 | 1,224 | 6,200 |
| 2023/10/30 | 1,202 | 1,226 | 1,200 | 1,220 | 3,800 |
| 2023/10/27 | 1,181 | 1,224 | 1,181 | 1,216 | 5,000 |
| 2023/10/26 | 1,216 | 1,245 | 1,182 | 1,197 | 9,100 |
| 2023/10/25 | 1,222 | 1,255 | 1,222 | 1,229 | 11,100 |
| 2023/10/24 | 1,186 | 1,242 | 1,179 | 1,222 | 12,700 |
| 2023/10/23 | 1,184 | 1,228 | 1,184 | 1,186 | 13,300 |
| 2023/10/20 | 1,200 | 1,227 | 1,180 | 1,227 | 16,400 |
| 2023/10/19 | 1,275 | 1,280 | 1,201 | 1,212 | 48,600 |
| 2023/10/18 | 1,286 | 1,295 | 1,280 | 1,295 | 8,400 |
| 2023/10/17 | 1,280 | 1,302 | 1,280 | 1,302 | 14,000 |
| 2023/10/16 | 1,317 | 1,322 | 1,276 | 1,289 | 26,600 |
| 2023/10/13 | 1,315 | 1,335 | 1,312 | 1,315 | 4,300 |
| 2023/10/12 | 1,345 | 1,350 | 1,317 | 1,337 | 5,500 |
| 2023/10/11 | 1,349 | 1,370 | 1,334 | 1,345 | 15,000 |
| 2023/10/10 | 1,311 | 1,365 | 1,311 | 1,356 | 17,200 |
| 2023/10/06 | 1,329 | 1,330 | 1,309 | 1,311 | 3,500 |
| 2023/10/05 | 1,295 | 1,330 | 1,294 | 1,324 | 15,400 |
| 2023/10/04 | 1,286 | 1,320 | 1,285 | 1,294 | 20,300 |
| 2023/10/03 | 1,306 | 1,326 | 1,291 | 1,298 | 12,600 |
| 2023/10/02 | 1,327 | 1,375 | 1,308 | 1,308 | 10,200 |
| 2023/09/29 | 1,353 | 1,357 | 1,324 | 1,357 | 16,100 |
| 2023/09/28 | 1,398 | 1,398 | 1,360 | 1,360 | 10,700 |
| 2023/09/27 | 1,348 | 1,398 | 1,321 | 1,373 | 80,900 |
| 2023/09/26 | 1,350 | 1,350 | 1,325 | 1,328 | 4,400 |
| 2023/09/25 | 1,311 | 1,350 | 1,311 | 1,350 | 16,000 |
| 2023/09/22 | 1,282 | 1,326 | 1,280 | 1,311 | 24,900 |
| 2023/09/21 | 1,310 | 1,310 | 1,289 | 1,290 | 21,500 |
| 2023/09/20 | 1,311 | 1,350 | 1,309 | 1,321 | 14,200 |
| 2023/09/19 | 1,292 | 1,326 | 1,279 | 1,318 | 33,200 |
| 2023/09/15 | 1,337 | 1,340 | 1,300 | 1,300 | 13,700 |
| 2023/09/14 | 1,341 | 1,355 | 1,295 | 1,338 | 37,000 |
| 2023/09/13 | 1,349 | 1,377 | 1,337 | 1,337 | 25,000 |
| 2023/09/12 | 1,280 | 1,390 | 1,276 | 1,374 | 51,800 |
| 2023/09/11 | 1,332 | 1,365 | 1,280 | 1,285 | 95,800 |
| 2023/09/08 | 1,435 | 1,454 | 1,409 | 1,410 | 32,100 |
| 2023/09/07 | 1,450 | 1,463 | 1,430 | 1,454 | 15,500 |
| 2023/09/06 | 1,441 | 1,469 | 1,430 | 1,460 | 30,400 |
| 2023/09/05 | 1,481 | 1,489 | 1,452 | 1,456 | 26,600 |
| 2023/09/04 | 1,513 | 1,538 | 1,490 | 1,491 | 24,400 |
| 2023/09/01 | 1,519 | 1,523 | 1,487 | 1,515 | 11,500 |
| 2023/08/31 | 1,508 | 1,523 | 1,496 | 1,519 | 9,500 |
| 2023/08/30 | 1,520 | 1,520 | 1,497 | 1,508 | 19,800 |
| 2023/08/29 | 1,492 | 1,524 | 1,481 | 1,503 | 20,100 |
| 2023/08/28 | 1,559 | 1,565 | 1,490 | 1,509 | 41,500 |
| 2023/08/25 | 1,497 | 1,557 | 1,482 | 1,520 | 35,700 |
| 2023/08/24 | 1,489 | 1,530 | 1,465 | 1,499 | 18,200 |
| 2023/08/23 | 1,460 | 1,479 | 1,441 | 1,468 | 7,900 |
| 2023/08/22 | 1,488 | 1,494 | 1,462 | 1,462 | 17,800 |
| 2023/08/21 | 1,379 | 1,475 | 1,379 | 1,475 | 20,500 |
| 2023/08/18 | 1,398 | 1,405 | 1,363 | 1,389 | 10,200 |
| 2023/08/17 | 1,407 | 1,410 | 1,330 | 1,408 | 25,600 |
| 2023/08/16 | 1,436 | 1,470 | 1,403 | 1,404 | 24,400 |
| 2023/08/15 | 1,470 | 1,470 | 1,440 | 1,455 | 12,600 |
| 2023/08/14 | 1,533 | 1,533 | 1,440 | 1,441 | 32,700 |
| 2023/08/10 | 1,542 | 1,560 | 1,497 | 1,522 | 39,100 |
| 2023/08/09 | 1,515 | 1,565 | 1,511 | 1,543 | 28,300 |
| 2023/08/08 | 1,545 | 1,565 | 1,510 | 1,526 | 40,900 |
| 2023/08/07 | 1,508 | 1,545 | 1,485 | 1,537 | 35,200 |
| 2023/08/04 | 1,460 | 1,502 | 1,449 | 1,502 | 15,200 |
| 2023/08/03 | 1,440 | 1,509 | 1,440 | 1,479 | 28,000 |
| 2023/08/02 | 1,489 | 1,489 | 1,424 | 1,440 | 28,900 |
| 2023/08/01 | 1,441 | 1,490 | 1,429 | 1,490 | 20,300 |
| 2023/07/31 | 1,404 | 1,440 | 1,396 | 1,428 | 24,900 |
| 2023/07/28 | 1,350 | 1,420 | 1,335 | 1,420 | 26,600 |
| 2023/07/27 | 1,319 | 1,372 | 1,319 | 1,350 | 14,300 |
| 2023/07/26 | 1,341 | 1,349 | 1,310 | 1,349 | 24,000 |
| 2023/07/25 | 1,363 | 1,370 | 1,331 | 1,358 | 20,400 |
| 2023/07/24 | 1,383 | 1,383 | 1,355 | 1,370 | 10,800 |
| 2023/07/21 | 1,425 | 1,425 | 1,366 | 1,366 | 17,700 |
| 2023/07/20 | 1,412 | 1,427 | 1,406 | 1,427 | 5,600 |
| 2023/07/19 | 1,442 | 1,442 | 1,409 | 1,421 | 15,100 |
| 2023/07/18 | 1,404 | 1,436 | 1,404 | 1,424 | 10,200 |
| 2023/07/14 | 1,388 | 1,432 | 1,388 | 1,412 | 19,000 |
| 2023/07/13 | 1,373 | 1,400 | 1,355 | 1,380 | 19,700 |
| 2023/07/12 | 1,380 | 1,392 | 1,350 | 1,377 | 19,900 |
| 2023/07/11 | 1,376 | 1,400 | 1,373 | 1,378 | 12,200 |
| 2023/07/10 | 1,381 | 1,396 | 1,370 | 1,386 | 19,700 |
| 2023/07/07 | 1,366 | 1,408 | 1,327 | 1,392 | 39,100 |
| 2023/07/06 | 1,473 | 1,473 | 1,390 | 1,392 | 62,200 |
| 2023/07/05 | 1,486 | 1,486 | 1,452 | 1,465 | 25,600 |
| 2023/07/04 | 1,492 | 1,501 | 1,462 | 1,493 | 25,700 |
| 2023/07/03 | 1,476 | 1,531 | 1,470 | 1,498 | 43,800 |
| 2023/06/30 | 1,450 | 1,475 | 1,445 | 1,469 | 28,100 |
| 2023/06/29 | 1,457 | 1,510 | 1,457 | 1,470 | 30,300 |
| 2023/06/28 | 1,489 | 1,491 | 1,455 | 1,468 | 25,400 |