日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 2,338 2,473 2,330 2,440 120,900
2020/12/29 2,348 2,370 2,279 2,370 77,400
2020/12/28 2,248 2,430 2,206 2,349 226,900
2020/12/25 2,162 2,186 2,113 2,130 67,700
2020/12/24 2,142 2,220 2,138 2,156 71,800
2020/12/23 2,201 2,201 2,113 2,128 74,000
2020/12/22 2,224 2,263 2,150 2,151 141,000
2020/12/21 2,227 2,285 2,211 2,274 105,300
2020/12/18 2,286 2,295 2,201 2,227 141,200
2020/12/17 2,320 2,358 2,300 2,302 90,100
2020/12/16 2,416 2,416 2,354 2,355 51,800
2020/12/15 2,504 2,504 2,395 2,415 52,700
2020/12/14 2,449 2,539 2,401 2,486 219,900
2020/12/11 2,395 2,414 2,328 2,334 79,800
2020/12/10 2,448 2,460 2,381 2,382 91,000
2020/12/09 2,500 2,525 2,400 2,448 167,900
2020/12/08 2,353 2,629 2,353 2,525 482,200
2020/12/07 2,928 2,945 2,780 2,853 290,300
2020/12/04 2,680 2,850 2,664 2,831 226,300
2020/12/03 2,695 2,714 2,622 2,679 50,900
2020/12/02 2,650 2,711 2,611 2,700 75,500
2020/12/01 2,695 2,713 2,630 2,662 86,400
2020/11/30 2,849 2,853 2,610 2,622 165,600
2020/11/27 2,845 2,874 2,776 2,813 112,800
2020/11/26 2,850 2,929 2,803 2,860 231,000
2020/11/25 2,750 2,899 2,653 2,881 409,100
2020/11/24 2,669 2,670 2,525 2,650 128,700
2020/11/20 2,322 2,698 2,289 2,554 181,400
2020/11/19 2,358 2,358 2,271 2,322 35,100
2020/11/18 2,402 2,410 2,369 2,377 20,700
2020/11/17 2,476 2,478 2,380 2,402 33,500
2020/11/16 2,484 2,490 2,440 2,477 29,300
2020/11/13 2,398 2,479 2,395 2,453 36,800
2020/11/12 2,430 2,438 2,387 2,414 18,000
2020/11/11 2,430 2,433 2,390 2,422 21,300
2020/11/10 2,513 2,513 2,408 2,420 29,100
2020/11/09 2,403 2,487 2,403 2,480 37,400
2020/11/06 2,488 2,505 2,383 2,403 23,700
2020/11/05 2,361 2,456 2,361 2,437 30,500
2020/11/04 2,290 2,370 2,272 2,345 26,900
2020/11/02 2,298 2,312 2,253 2,272 17,800
2020/10/30 2,340 2,386 2,200 2,248 39,200
2020/10/29 2,278 2,381 2,270 2,340 17,800
2020/10/28 2,369 2,411 2,304 2,340 19,800
2020/10/27 2,262 2,374 2,223 2,369 38,700
2020/10/26 2,369 2,400 2,320 2,332 19,600
2020/10/23 2,410 2,410 2,308 2,370 40,000
2020/10/22 2,499 2,499 2,374 2,390 46,900
2020/10/21 2,470 2,520 2,457 2,483 23,500
2020/10/20 2,534 2,552 2,455 2,464 37,500
2020/10/19 2,501 2,559 2,438 2,534 51,400
2020/10/16 2,578 2,590 2,506 2,537 52,300
2020/10/15 2,646 2,648 2,600 2,609 32,200
2020/10/14 2,738 2,738 2,655 2,673 28,300
2020/10/13 2,750 2,760 2,706 2,722 23,300
2020/10/12 2,651 2,752 2,647 2,732 42,600
2020/10/09 2,710 2,710 2,643 2,670 34,600
2020/10/08 2,660 2,755 2,657 2,704 45,000
2020/10/07 2,634 2,679 2,600 2,665 27,600
2020/10/06 2,719 2,721 2,656 2,675 28,000
2020/10/05 2,629 2,715 2,629 2,687 43,100
2020/10/02 2,639 2,697 2,575 2,580 56,400
2020/09/30 2,723 2,738 2,602 2,606 34,000
2020/09/29 2,628 2,723 2,605 2,682 41,900
2020/09/28 2,685 2,688 2,534 2,578 100,500
2020/09/25 2,710 2,745 2,678 2,683 40,200
2020/09/24 2,770 2,797 2,704 2,706 53,400
2020/09/23 2,790 2,825 2,760 2,817 25,000
2020/09/18 2,826 2,829 2,786 2,800 31,100
2020/09/17 2,846 2,846 2,788 2,791 23,400
2020/09/16 2,775 2,828 2,750 2,811 26,900
2020/09/15 2,859 2,882 2,779 2,781 48,800
2020/09/14 2,776 2,905 2,773 2,885 56,800
2020/09/11 2,746 2,748 2,710 2,739 36,400
2020/09/10 2,811 2,831 2,757 2,762 45,400
2020/09/09 2,830 2,888 2,805 2,811 46,000
2020/09/08 2,900 2,925 2,775 2,908 102,100
2020/09/07 2,865 3,015 2,850 2,863 143,100
2020/09/04 2,850 2,920 2,828 2,859 54,000
2020/09/03 2,950 2,969 2,910 2,914 37,000
2020/09/02 3,060 3,065 2,902 2,923 59,300
2020/09/01 3,000 3,060 3,000 3,020 64,500
2020/08/31 3,100 3,100 2,960 3,000 155,600
2020/08/28 2,890 2,965 2,720 2,881 106,400
2020/08/27 2,930 2,931 2,803 2,812 81,900
2020/08/26 2,910 2,969 2,896 2,931 45,300
2020/08/25 2,953 2,984 2,911 2,920 59,500
2020/08/24 3,000 3,005 2,916 2,952 86,000
2020/08/21 2,983 3,015 2,840 2,890 131,500
2020/08/20 2,780 2,950 2,771 2,925 190,400
2020/08/19 2,642 2,770 2,626 2,707 56,300
2020/08/18 2,660 2,675 2,621 2,653 28,900
2020/08/17 2,687 2,687 2,635 2,668 13,000
2020/08/14 2,644 2,700 2,635 2,687 33,700
2020/08/13 2,579 2,714 2,571 2,694 63,600
2020/08/12 2,501 2,582 2,501 2,550 15,800
2020/08/11 2,595 2,595 2,501 2,547 30,500
2020/08/07 2,564 2,600 2,503 2,547 30,300
2020/08/06 2,699 2,699 2,564 2,594 34,100
2020/08/05 2,642 2,686 2,609 2,660 31,600
2020/08/04 2,548 2,690 2,548 2,643 79,000
2020/08/03 2,326 2,550 2,310 2,498 74,600
2020/07/31 2,434 2,434 2,292 2,292 100,900
2020/07/30 2,522 2,557 2,458 2,462 49,100
2020/07/29 2,690 2,690 2,495 2,517 106,900
2020/07/28 2,715 2,750 2,708 2,717 20,400
2020/07/27 2,745 2,750 2,709 2,725 19,400
2020/07/22 2,807 2,822 2,770 2,789 30,100
2020/07/21 2,710 2,852 2,710 2,815 50,000
2020/07/20 2,720 2,751 2,699 2,708 28,000
2020/07/17 2,812 2,845 2,721 2,735 57,300
2020/07/16 2,851 2,871 2,803 2,812 53,300
2020/07/15 2,835 2,880 2,834 2,875 28,300
2020/07/14 2,890 2,935 2,819 2,825 36,000
2020/07/13 2,853 2,878 2,805 2,876 35,000
2020/07/10 2,840 2,925 2,803 2,803 48,700
2020/07/09 2,952 2,976 2,871 2,872 90,000
2020/07/08 3,005 3,045 2,949 2,981 45,200
2020/07/07 3,000 3,065 2,944 3,005 75,600
2020/07/06 2,944 2,976 2,900 2,967 51,000
2020/07/03 2,777 2,939 2,777 2,923 88,100
2020/07/02 2,873 2,914 2,772 2,777 96,600
2020/07/01 2,939 2,998 2,860 2,899 83,800
2020/06/30 3,100 3,120 2,880 2,881 152,100
2020/06/29 3,000 3,135 2,955 3,040 128,700
2020/06/26 3,230 3,290 3,035 3,070 213,400
2020/06/25 3,360 3,445 3,215 3,220 208,100
2020/06/24 3,450 3,515 3,370 3,400 215,500
2020/06/23 3,470 3,550 3,330 3,465 473,400
2020/06/22 3,555 3,575 3,310 3,320 499,700
2020/06/19 3,060 3,495 3,000 3,485 954,600
2020/06/18 2,976 2,991 2,909 2,991 67,300
2020/06/17 2,870 2,984 2,822 2,940 116,700
2020/06/16 2,859 2,993 2,803 2,839 154,400
2020/06/15 2,852 2,967 2,702 2,719 114,500
2020/06/12 2,653 2,922 2,600 2,852 130,600
2020/06/11 2,911 2,936 2,810 2,812 101,200
2020/06/10 2,840 3,010 2,822 2,954 93,900
2020/06/09 3,050 3,050 2,886 2,889 139,600
2020/06/08 3,060 3,130 2,945 2,975 292,100
2020/06/05 2,771 2,967 2,752 2,950 236,500
2020/06/04 2,870 2,898 2,752 2,767 140,900
2020/06/03 2,980 3,010 2,871 2,890 139,400
2020/06/02 3,000 3,025 2,952 2,963 143,300
2020/06/01 3,025 3,085 2,989 3,000 176,400
2020/05/29 2,920 2,988 2,875 2,975 167,200
2020/05/28 2,831 3,110 2,825 2,870 622,200
2020/05/27 2,736 2,865 2,697 2,824 115,400
2020/05/26 2,854 2,882 2,731 2,764 102,800
2020/05/25 2,833 2,890 2,805 2,839 110,400
2020/05/22 2,882 2,949 2,801 2,823 99,100
2020/05/21 2,918 2,930 2,815 2,874 114,300
2020/05/20 2,605 2,845 2,592 2,835 134,700
2020/05/19 2,817 2,832 2,645 2,650 98,500
2020/05/18 2,600 2,730 2,550 2,717 86,500
2020/05/15 2,785 2,809 2,578 2,665 125,100
2020/05/14 2,875 2,910 2,732 2,735 117,000
2020/05/13 2,923 2,965 2,904 2,915 66,500
2020/05/12 2,922 3,015 2,872 3,005 107,000
2020/05/11 3,000 3,030 2,890 2,917 122,100
2020/05/08 3,125 3,130 2,953 2,978 144,200
2020/05/07 3,050 3,160 3,040 3,075 89,500
2020/05/01 2,975 3,050 2,948 3,010 111,100
2020/04/30 3,155 3,265 3,060 3,065 213,800
2020/04/28 2,998 3,090 2,955 3,040 138,300
2020/04/27 2,863 3,095 2,862 2,958 232,200
2020/04/24 2,980 3,040 2,765 2,779 218,800
2020/04/23 3,245 3,245 2,990 3,015 168,000
2020/04/22 3,020 3,145 2,890 3,020 203,700
2020/04/21 3,390 3,440 2,980 3,145 236,900
2020/04/20 3,400 3,650 3,400 3,470 199,500
2020/04/17 3,625 3,820 3,255 3,475 812,300
2020/04/16 2,761 3,275 2,700 3,275 707,200
2020/04/15 2,480 2,863 2,425 2,775 575,100
2020/04/14 2,310 2,448 2,285 2,380 131,900
2020/04/13 2,345 2,360 2,237 2,278 82,900
2020/04/10 2,483 2,515 2,294 2,354 181,500
2020/04/09 2,436 2,640 2,409 2,467 376,100
2020/04/08 2,186 2,552 2,109 2,421 367,000
2020/04/07 2,155 2,185 2,015 2,153 146,900
2020/04/06 1,900 2,090 1,850 2,066 127,900
2020/04/03 2,099 2,157 1,885 1,940 145,500
2020/04/02 1,999 2,123 1,990 2,049 102,400
2020/04/01 2,119 2,143 2,010 2,028 115,000
2020/03/31 2,134 2,264 2,105 2,106 150,100
2020/03/30 2,072 2,197 2,046 2,112 147,700
2020/03/27 2,380 2,389 2,168 2,180 196,900
2020/03/26 2,390 2,458 2,300 2,300 228,300
2020/03/25 2,613 2,699 2,503 2,570 350,200
2020/03/24 2,295 2,363 2,226 2,363 268,600
2020/03/23 2,135 2,185 2,031 2,095 181,000
2020/03/19 2,337 2,340 2,051 2,134 306,400
2020/03/18 2,306 2,530 2,168 2,187 543,700
2020/03/17 1,857 2,235 1,810 2,235 448,500
2020/03/16 1,991 2,188 1,924 1,977 519,400
2020/03/13 1,864 2,147 1,650 1,951 782,900
2020/03/12 2,115 2,300 2,010 2,134 1,005,000
2020/03/11 2,700 2,940 2,050 2,098 2,402,100
2020/03/10 2,510 2,510 2,510 2,510 331,600
2020/03/09 3,210 3,210 3,210 3,210 31,100
2020/03/06 4,050 4,340 3,885 3,910 493,500
2020/03/05 4,300 4,450 4,125 4,165 425,900
2020/03/04 3,900 4,250 3,900 4,165 585,100
2020/03/03 4,450 4,520 3,845 4,025 1,474,000
2020/03/02 3,600 4,030 3,550 4,030 1,253,600
2020/02/28 3,330 3,685 3,330 3,330 1,422,100
2020/02/27 4,660 4,675 4,030 4,030 731,200
2020/02/26 5,200 5,230 4,595 4,730 748,600
2020/02/25 5,110 5,490 5,000 5,190 364,800
2020/02/21 5,250 5,430 5,210 5,410 162,200
2020/02/20 5,380 5,550 5,100 5,350 332,800
2020/02/19 5,150 5,530 5,040 5,290 407,500
2020/02/18 4,920 5,270 4,835 4,860 336,800
2020/02/17 5,030 5,150 4,545 5,120 646,100
2020/02/14 5,390 5,570 5,330 5,330 295,300
2020/02/13 5,700 5,840 5,610 5,690 308,900
2020/02/12 6,130 6,250 5,870 5,960 542,200
2020/02/10 5,690 6,250 5,420 5,940 1,396,400
2020/02/07 5,180 6,040 5,010 5,720 1,390,800
2020/02/06 4,660 5,080 4,645 5,080 1,232,600
2020/02/05 4,350 4,470 4,310 4,380 282,200
2020/02/04 4,335 4,335 4,205 4,230 231,800
2020/02/03 4,020 4,385 3,800 4,200 531,700
2020/01/31 3,895 4,255 3,850 4,085 338,600
2020/01/30 4,085 4,155 3,680 3,755 292,500
2020/01/29 4,055 4,130 3,920 4,070 163,600
2020/01/28 3,835 4,030 3,820 3,955 182,600
2020/01/27 3,885 4,080 3,885 3,905 234,400
2020/01/24 4,080 4,195 3,850 4,145 325,900
2020/01/23 4,200 4,255 4,135 4,170 227,700
2020/01/22 4,250 4,400 4,200 4,395 185,600
2020/01/21 4,170 4,420 4,120 4,320 477,600
2020/01/20 4,550 4,565 4,050 4,050 526,300
2020/01/17 4,865 4,915 4,410 4,530 662,100
2020/01/16 4,355 4,875 4,265 4,670 856,400
2020/01/15 4,400 4,710 4,255 4,285 449,000
2020/01/14 4,935 4,995 4,385 4,535 1,409,000
2020/01/10 3,800 4,375 3,795 4,375 1,440,800
2020/01/09 3,485 3,730 3,420 3,675 699,500
2020/01/08 3,455 3,495 3,250 3,315 555,900
2020/01/07 3,450 3,615 3,385 3,570 696,200
2020/01/06 3,305 3,455 3,235 3,295 440,500

このページの先頭へ