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

インソース(6200)の株価時系列情報

インソース(6200)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
2026/02/20 720 721 707 708 420,200
2026/02/19 708 720 706 715 893,300
2026/02/18 702 706 699 702 609,300
2026/02/17 703 708 701 704 607,700
2026/02/16 707 714 704 707 577,800
2026/02/13 706 713 699 704 651,300
2026/02/12 713 714 699 706 793,200
2026/02/10 713 718 708 711 722,800
2026/02/09 705 712 697 710 1,210,200
2026/02/06 707 708 697 705 943,800
2026/02/05 703 718 700 716 635,500
2026/02/04 705 706 698 706 960,700
2026/02/03 710 712 705 706 550,700
2026/02/02 727 728 703 705 1,130,400
2026/01/30 717 728 709 724 1,119,400
2026/01/29 722 722 705 713 1,860,100
2026/01/28 726 745 716 720 2,127,600
2026/01/27 764 764 712 713 2,964,300
2026/01/26 820 821 807 809 870,600
2026/01/23 837 843 824 831 667,800
2026/01/22 823 830 819 822 323,000
2026/01/21 823 828 815 816 415,800
2026/01/20 841 842 827 832 389,300
2026/01/19 855 858 846 846 372,100
2026/01/16 851 856 845 852 281,400
2026/01/15 845 854 842 852 278,700
2026/01/14 864 872 854 855 235,700
2026/01/13 878 882 862 866 313,800
2026/01/09 881 887 873 879 287,300
2026/01/08 864 882 864 876 329,200
2026/01/07 853 868 852 864 240,800
2026/01/06 856 862 848 858 275,700
2026/01/05 864 870 851 853 362,300
2025/12/30 865 866 857 861 212,600
2025/12/29 867 870 855 865 257,200
2025/12/26 868 870 863 867 280,300
2025/12/25 860 870 857 868 158,400
2025/12/24 860 864 854 860 217,400
2025/12/23 861 863 844 851 517,700
2025/12/22 857 857 839 846 419,800
2025/12/19 860 862 851 857 388,000
2025/12/18 852 862 850 860 398,300
2025/12/17 860 863 845 853 468,900
2025/12/16 853 861 852 860 352,900
2025/12/15 829 865 827 864 566,000
2025/12/12 832 840 820 827 480,000
2025/12/11 837 843 826 829 365,700
2025/12/10 839 842 831 833 325,200
2025/12/09 843 849 832 837 355,900
2025/12/08 840 850 838 848 345,600
2025/12/05 860 862 837 843 413,600
2025/12/04 849 869 846 868 419,100
2025/12/03 853 862 846 849 361,700
2025/12/02 850 851 821 848 747,900
2025/12/01 860 864 849 856 424,800
2025/11/28 848 860 846 855 322,400
2025/11/27 844 862 841 857 443,300
2025/11/26 850 859 844 856 452,100
2025/11/25 847 858 841 845 510,500
2025/11/21 815 833 813 833 2,193,900
2025/11/20 818 825 813 823 387,200
2025/11/19 819 821 807 812 392,900
2025/11/18 821 827 812 812 482,600
2025/11/17 825 838 822 835 525,900
2025/11/14 836 842 829 834 467,900
2025/11/13 842 853 839 842 394,400
2025/11/12 824 848 821 841 329,200
2025/11/11 831 838 817 824 457,900
2025/11/10 854 859 831 831 545,800
2025/11/07 854 859 841 854 485,000
2025/11/06 853 868 845 845 924,600
2025/11/05 913 915 874 883 1,513,800
2025/11/04 875 886 866 868 851,000
2025/10/31 869 879 864 874 267,400
2025/10/30 863 873 859 865 287,800
2025/10/29 895 899 862 863 371,500
2025/10/28 916 918 896 903 313,200
2025/10/27 915 924 910 924 215,600
2025/10/24 929 933 911 911 271,200
2025/10/23 929 944 928 937 244,200
2025/10/22 933 940 928 937 298,000
2025/10/21 913 933 911 928 502,600
2025/10/20 911 917 905 913 266,400
2025/10/17 903 907 897 903 293,500
2025/10/16 924 934 894 899 534,600
2025/10/15 925 938 925 927 346,900
2025/10/14 941 942 914 914 493,900
2025/10/10 956 971 952 960 302,700
2025/10/09 960 974 955 958 231,900
2025/10/08 952 976 951 958 319,400
2025/10/07 972 977 946 950 428,100
2025/10/06 990 992 970 985 559,000
2025/10/03 943 964 943 952 261,000
2025/10/02 939 946 927 940 167,000
2025/10/01 955 955 929 932 201,600
2025/09/30 938 963 932 962 326,500
2025/09/29 944 950 940 942 295,700
2025/09/26 970 985 970 973 283,300
2025/09/25 968 973 961 969 243,400
2025/09/24 999 999 954 965 606,800
2025/09/22 1,015 1,017 999 1,003 401,400
2025/09/19 990 1,000 981 987 367,700
2025/09/18 981 987 977 983 192,200
2025/09/17 981 993 971 983 242,900
2025/09/16 996 998 974 984 463,600
2025/09/12 981 1,003 979 996 379,700
2025/09/11 990 995 971 975 399,500
2025/09/10 990 996 971 988 265,300
2025/09/09 994 997 980 993 344,700
2025/09/08 995 1,006 970 981 547,400
2025/09/05 966 971 938 941 486,000
2025/09/04 949 956 942 956 188,000
2025/09/03 938 946 932 942 334,600
2025/09/02 950 951 932 937 459,100
2025/09/01 951 970 951 961 228,400
2025/08/29 954 963 948 956 204,000
2025/08/28 957 962 938 956 522,500
2025/08/27 998 1,000 957 958 522,000
2025/08/26 1,013 1,019 994 999 705,400
2025/08/25 989 1,028 984 1,023 640,700
2025/08/22 964 977 963 977 251,600
2025/08/21 960 970 952 963 202,300
2025/08/20 984 987 963 963 355,700
2025/08/19 989 995 980 984 308,100
2025/08/18 970 992 969 991 390,100
2025/08/15 959 975 957 968 447,800
2025/08/14 955 965 945 947 361,400
2025/08/13 963 973 947 960 324,100
2025/08/12 955 962 937 958 379,100
2025/08/08 940 956 937 951 418,900
2025/08/07 914 946 910 940 458,500
2025/08/06 918 933 915 918 520,700
2025/08/05 929 935 916 917 454,200
2025/08/04 908 927 905 926 528,500
2025/08/01 926 939 926 933 301,600
2025/07/31 914 925 914 923 297,800
2025/07/30 930 931 911 920 544,000
2025/07/29 923 927 912 924 541,300
2025/07/28 927 938 917 932 610,600
2025/07/25 932 954 926 935 916,500
2025/07/24 928 946 922 930 523,500
2025/07/23 932 953 907 935 1,172,700
2025/07/22 970 975 947 947 604,600
2025/07/18 978 981 960 960 260,200
2025/07/17 954 969 953 967 250,800
2025/07/16 962 965 951 955 397,000
2025/07/15 982 987 965 965 309,100
2025/07/14 974 982 968 973 235,500
2025/07/11 987 1,001 975 975 286,100
2025/07/10 981 988 971 987 339,900
2025/07/09 981 996 966 978 337,500
2025/07/08 997 997 975 981 342,800
2025/07/07 983 1,007 983 998 377,400
2025/07/04 978 995 970 980 346,900
2025/07/03 975 979 958 963 234,300
2025/07/02 975 986 973 975 234,700
2025/07/01 988 992 973 975 241,200
2025/06/30 1,000 1,005 993 994 270,500
2025/06/27 1,000 1,003 983 987 304,100
2025/06/26 1,014 1,014 978 998 429,800
2025/06/25 1,000 1,022 996 1,019 225,500
2025/06/24 1,003 1,007 994 1,002 146,200
2025/06/23 969 994 967 992 189,200
2025/06/20 1,001 1,005 983 984 622,800
2025/06/19 1,005 1,020 1,001 1,007 232,100
2025/06/18 1,014 1,023 1,002 1,005 262,500
2025/06/17 1,015 1,030 1,008 1,010 214,500
2025/06/16 1,016 1,025 1,012 1,020 135,700
2025/06/13 1,035 1,040 1,006 1,016 326,400
2025/06/12 1,029 1,039 1,023 1,033 314,600
2025/06/11 1,017 1,029 1,008 1,025 238,500
2025/06/10 1,017 1,017 1,004 1,010 229,700
2025/06/09 988 1,018 986 1,017 374,000
2025/06/06 994 999 965 973 403,400
2025/06/05 990 1,004 983 1,000 296,500
2025/06/04 1,010 1,017 995 1,001 207,300
2025/06/03 1,006 1,019 1,004 1,013 206,500
2025/06/02 1,007 1,019 1,002 1,006 337,200
2025/05/30 1,010 1,022 1,006 1,010 453,800
2025/05/29 1,000 1,019 999 1,010 381,300
2025/05/28 990 996 979 985 228,400
2025/05/27 990 990 980 981 106,300
2025/05/26 960 988 958 986 228,800
2025/05/23 966 973 951 961 240,000
2025/05/22 949 972 941 965 276,800
2025/05/21 997 1,006 956 959 387,700
2025/05/20 976 983 959 967 321,100
2025/05/19 978 988 953 966 289,100
2025/05/16 975 986 968 978 291,300
2025/05/15 984 984 956 966 367,600
2025/05/14 989 1,003 976 994 635,900
2025/05/13 952 965 945 959 418,300
2025/05/12 943 948 927 937 339,400
2025/05/09 955 959 934 946 390,000
2025/05/08 933 955 899 944 765,200
2025/05/07 945 945 924 924 811,500
2025/05/02 913 937 911 933 525,400
2025/05/01 903 913 889 904 404,400
2025/04/30 915 922 904 909 374,500
2025/04/28 904 915 899 908 408,100

このページの先頭へ