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 |
|---|---|---|---|---|---|
| 2024/05/02 | 977 | 981 | 968 | 981 | 3,900 |
| 2024/05/01 | 977 | 994 | 970 | 984 | 5,100 |
| 2024/04/30 | 962 | 988 | 962 | 978 | 7,200 |
| 2024/04/26 | 957 | 971 | 950 | 962 | 15,000 |
| 2024/04/25 | 978 | 978 | 958 | 962 | 27,000 |
| 2024/04/24 | 992 | 1,014 | 980 | 980 | 14,400 |
| 2024/04/23 | 957 | 974 | 957 | 973 | 12,600 |
| 2024/04/22 | 956 | 966 | 949 | 957 | 9,400 |
| 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 |