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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 894 | 910 | 882 | 889 | 957,300 |
| 2025/04/24 | 866 | 868 | 845 | 854 | 230,800 |
| 2025/04/23 | 878 | 879 | 846 | 851 | 294,500 |
| 2025/04/22 | 862 | 862 | 837 | 856 | 373,200 |
| 2025/04/21 | 858 | 875 | 854 | 862 | 568,400 |
| 2025/04/18 | 838 | 850 | 828 | 847 | 535,500 |
| 2025/04/17 | 816 | 830 | 816 | 829 | 254,500 |
| 2025/04/16 | 840 | 846 | 813 | 817 | 285,300 |
| 2025/04/15 | 832 | 836 | 821 | 821 | 297,100 |
| 2025/04/14 | 816 | 828 | 809 | 818 | 339,300 |
| 2025/04/11 | 767 | 799 | 765 | 793 | 283,700 |
| 2025/04/10 | 805 | 805 | 780 | 796 | 437,900 |
| 2025/04/09 | 734 | 747 | 721 | 741 | 694,900 |
| 2025/04/08 | 718 | 752 | 718 | 749 | 440,700 |
| 2025/04/07 | 684 | 694 | 664 | 679 | 633,100 |
| 2025/04/04 | 744 | 757 | 724 | 739 | 628,300 |
| 2025/04/03 | 750 | 776 | 744 | 768 | 575,100 |
| 2025/04/02 | 795 | 798 | 782 | 793 | 332,600 |
| 2025/04/01 | 799 | 804 | 790 | 790 | 253,000 |
| 2025/03/31 | 793 | 809 | 786 | 799 | 427,700 |
| 2025/03/28 | 836 | 845 | 816 | 821 | 405,600 |
| 2025/03/27 | 839 | 844 | 831 | 840 | 315,000 |
| 2025/03/26 | 831 | 844 | 830 | 839 | 396,300 |
| 2025/03/25 | 835 | 838 | 821 | 826 | 215,400 |
| 2025/03/24 | 830 | 839 | 821 | 821 | 255,100 |
| 2025/03/21 | 815 | 831 | 815 | 821 | 484,900 |
| 2025/03/19 | 823 | 831 | 813 | 813 | 226,200 |
| 2025/03/18 | 843 | 844 | 823 | 825 | 445,200 |
| 2025/03/17 | 816 | 840 | 815 | 837 | 539,800 |
| 2025/03/14 | 782 | 811 | 777 | 804 | 474,200 |
| 2025/03/13 | 806 | 808 | 792 | 797 | 540,600 |
| 2025/03/12 | 815 | 819 | 807 | 811 | 425,900 |
| 2025/03/11 | 804 | 813 | 786 | 812 | 608,100 |
| 2025/03/10 | 820 | 828 | 814 | 819 | 477,600 |
| 2025/03/07 | 816 | 827 | 811 | 814 | 702,900 |
| 2025/03/06 | 860 | 864 | 842 | 848 | 593,500 |
| 2025/03/05 | 869 | 876 | 860 | 871 | 385,800 |
| 2025/03/04 | 870 | 880 | 848 | 870 | 567,600 |
| 2025/03/03 | 871 | 896 | 870 | 885 | 557,800 |
| 2025/02/28 | 889 | 892 | 854 | 866 | 698,300 |
| 2025/02/27 | 916 | 919 | 905 | 908 | 362,000 |
| 2025/02/26 | 920 | 928 | 913 | 921 | 270,700 |
| 2025/02/25 | 896 | 923 | 893 | 921 | 980,000 |
| 2025/02/21 | 956 | 963 | 918 | 923 | 840,000 |
| 2025/02/20 | 995 | 1,009 | 983 | 986 | 405,700 |
| 2025/02/19 | 1,000 | 1,007 | 991 | 1,003 | 377,200 |
| 2025/02/18 | 1,001 | 1,022 | 997 | 1,010 | 372,100 |
| 2025/02/17 | 1,050 | 1,050 | 1,015 | 1,019 | 359,200 |
| 2025/02/14 | 1,081 | 1,084 | 1,050 | 1,050 | 236,700 |
| 2025/02/13 | 1,080 | 1,096 | 1,068 | 1,081 | 401,600 |
| 2025/02/12 | 1,057 | 1,066 | 1,039 | 1,057 | 328,900 |
| 2025/02/10 | 1,011 | 1,067 | 1,009 | 1,052 | 426,300 |
| 2025/02/07 | 1,025 | 1,061 | 1,009 | 1,011 | 543,900 |
| 2025/02/06 | 1,011 | 1,026 | 1,002 | 1,026 | 436,300 |
| 2025/02/05 | 1,020 | 1,023 | 997 | 1,012 | 626,100 |
| 2025/02/04 | 1,040 | 1,050 | 1,017 | 1,023 | 533,500 |
| 2025/02/03 | 1,044 | 1,046 | 1,017 | 1,031 | 661,400 |
| 2025/01/31 | 1,067 | 1,071 | 1,050 | 1,067 | 385,600 |
| 2025/01/30 | 1,090 | 1,090 | 1,056 | 1,074 | 530,100 |
| 2025/01/29 | 1,097 | 1,118 | 1,087 | 1,092 | 831,300 |
| 2025/01/28 | 1,177 | 1,207 | 1,103 | 1,127 | 2,878,400 |
| 2025/01/27 | 1,118 | 1,126 | 1,085 | 1,108 | 1,111,700 |
| 2025/01/24 | 1,085 | 1,105 | 1,078 | 1,102 | 348,500 |
| 2025/01/23 | 1,105 | 1,108 | 1,081 | 1,081 | 324,000 |
| 2025/01/22 | 1,089 | 1,097 | 1,060 | 1,077 | 480,400 |
| 2025/01/21 | 1,060 | 1,060 | 1,034 | 1,051 | 309,100 |
| 2025/01/20 | 1,049 | 1,064 | 1,043 | 1,060 | 203,900 |
| 2025/01/17 | 1,057 | 1,057 | 1,025 | 1,047 | 361,400 |
| 2025/01/16 | 1,094 | 1,107 | 1,075 | 1,077 | 260,300 |
| 2025/01/15 | 1,092 | 1,103 | 1,083 | 1,089 | 480,900 |
| 2025/01/14 | 1,100 | 1,109 | 1,096 | 1,100 | 303,400 |
| 2025/01/10 | 1,100 | 1,109 | 1,096 | 1,103 | 315,700 |
| 2025/01/09 | 1,084 | 1,107 | 1,079 | 1,104 | 333,900 |
| 2025/01/08 | 1,066 | 1,089 | 1,063 | 1,088 | 298,500 |
| 2025/01/07 | 1,075 | 1,080 | 1,061 | 1,078 | 235,800 |
| 2025/01/06 | 1,133 | 1,142 | 1,067 | 1,068 | 464,700 |
| 2024/12/30 | 1,136 | 1,141 | 1,117 | 1,130 | 257,200 |
| 2024/12/27 | 1,118 | 1,133 | 1,114 | 1,133 | 195,700 |
| 2024/12/26 | 1,110 | 1,125 | 1,107 | 1,121 | 190,400 |
| 2024/12/25 | 1,143 | 1,145 | 1,103 | 1,116 | 229,700 |
| 2024/12/24 | 1,129 | 1,135 | 1,120 | 1,130 | 195,800 |
| 2024/12/23 | 1,144 | 1,153 | 1,134 | 1,137 | 213,800 |
| 2024/12/20 | 1,130 | 1,145 | 1,129 | 1,129 | 260,700 |
| 2024/12/19 | 1,109 | 1,139 | 1,109 | 1,130 | 239,900 |
| 2024/12/18 | 1,135 | 1,141 | 1,123 | 1,130 | 283,500 |
| 2024/12/17 | 1,158 | 1,159 | 1,113 | 1,142 | 375,000 |
| 2024/12/16 | 1,150 | 1,176 | 1,143 | 1,160 | 324,900 |
| 2024/12/13 | 1,182 | 1,212 | 1,154 | 1,155 | 442,100 |
| 2024/12/12 | 1,177 | 1,192 | 1,172 | 1,185 | 270,500 |
| 2024/12/11 | 1,170 | 1,188 | 1,160 | 1,177 | 491,000 |
| 2024/12/10 | 1,187 | 1,194 | 1,171 | 1,179 | 411,700 |
| 2024/12/09 | 1,168 | 1,198 | 1,152 | 1,188 | 608,500 |
| 2024/12/06 | 1,160 | 1,173 | 1,153 | 1,160 | 574,900 |
| 2024/12/05 | 1,119 | 1,160 | 1,116 | 1,160 | 767,700 |
| 2024/12/04 | 1,071 | 1,112 | 1,058 | 1,100 | 569,000 |
| 2024/12/03 | 1,076 | 1,087 | 1,067 | 1,071 | 259,600 |
| 2024/12/02 | 1,064 | 1,089 | 1,048 | 1,073 | 280,700 |
| 2024/11/29 | 1,032 | 1,061 | 1,032 | 1,057 | 166,200 |
| 2024/11/28 | 1,051 | 1,057 | 1,037 | 1,038 | 157,300 |
| 2024/11/27 | 1,040 | 1,054 | 1,024 | 1,052 | 254,900 |
| 2024/11/26 | 1,051 | 1,058 | 1,047 | 1,058 | 146,100 |
| 2024/11/25 | 1,079 | 1,083 | 1,043 | 1,045 | 299,200 |
| 2024/11/22 | 1,041 | 1,063 | 1,040 | 1,058 | 256,600 |
| 2024/11/21 | 1,039 | 1,048 | 1,025 | 1,031 | 169,700 |
| 2024/11/20 | 1,042 | 1,048 | 1,020 | 1,020 | 243,100 |
| 2024/11/19 | 1,025 | 1,035 | 1,012 | 1,012 | 214,500 |
| 2024/11/18 | 1,003 | 1,043 | 1,003 | 1,018 | 223,400 |
| 2024/11/15 | 1,046 | 1,046 | 1,010 | 1,010 | 271,200 |
| 2024/11/14 | 1,039 | 1,045 | 1,022 | 1,031 | 186,100 |
| 2024/11/13 | 1,060 | 1,067 | 1,040 | 1,050 | 314,900 |
| 2024/11/12 | 1,087 | 1,106 | 1,065 | 1,065 | 331,400 |
| 2024/11/11 | 1,036 | 1,085 | 1,020 | 1,078 | 400,000 |
| 2024/11/08 | 1,050 | 1,062 | 1,033 | 1,040 | 253,500 |
| 2024/11/07 | 1,060 | 1,077 | 1,038 | 1,046 | 604,200 |
| 2024/11/06 | 996 | 1,062 | 958 | 1,044 | 1,553,200 |
| 2024/11/05 | 980 | 982 | 946 | 966 | 593,500 |
| 2024/11/01 | 972 | 986 | 951 | 951 | 256,800 |
| 2024/10/31 | 979 | 989 | 971 | 971 | 231,300 |
| 2024/10/30 | 972 | 982 | 968 | 976 | 327,000 |
| 2024/10/29 | 964 | 975 | 959 | 969 | 251,100 |
| 2024/10/28 | 950 | 977 | 946 | 977 | 148,500 |
| 2024/10/25 | 957 | 965 | 943 | 957 | 171,600 |
| 2024/10/24 | 928 | 954 | 926 | 950 | 323,900 |
| 2024/10/23 | 961 | 970 | 947 | 958 | 421,800 |
| 2024/10/22 | 1,028 | 1,028 | 966 | 967 | 489,600 |
| 2024/10/21 | 1,017 | 1,043 | 1,010 | 1,041 | 242,900 |
| 2024/10/18 | 1,022 | 1,027 | 1,015 | 1,016 | 163,600 |
| 2024/10/17 | 1,046 | 1,056 | 1,021 | 1,030 | 339,700 |
| 2024/10/16 | 1,049 | 1,072 | 1,043 | 1,044 | 282,900 |
| 2024/10/15 | 1,055 | 1,065 | 1,041 | 1,064 | 170,800 |
| 2024/10/11 | 1,051 | 1,064 | 1,043 | 1,043 | 195,600 |
| 2024/10/10 | 1,078 | 1,078 | 1,042 | 1,054 | 242,600 |
| 2024/10/09 | 1,048 | 1,072 | 1,037 | 1,072 | 283,700 |
| 2024/10/08 | 1,030 | 1,047 | 1,015 | 1,045 | 341,800 |
| 2024/10/07 | 1,031 | 1,055 | 1,030 | 1,049 | 406,800 |
| 2024/10/04 | 1,010 | 1,030 | 1,010 | 1,015 | 319,600 |
| 2024/10/03 | 1,004 | 1,017 | 985 | 1,004 | 448,500 |
| 2024/10/02 | 992 | 1,003 | 983 | 986 | 565,200 |
| 2024/10/01 | 1,021 | 1,024 | 999 | 1,001 | 589,000 |
| 2024/09/30 | 1,010 | 1,040 | 1,006 | 1,022 | 530,500 |
| 2024/09/27 | 1,035 | 1,041 | 1,025 | 1,040 | 454,100 |
| 2024/09/26 | 1,045 | 1,060 | 1,021 | 1,060 | 760,700 |
| 2024/09/25 | 1,097 | 1,101 | 1,068 | 1,069 | 366,000 |
| 2024/09/24 | 1,105 | 1,108 | 1,092 | 1,103 | 318,900 |
| 2024/09/20 | 1,111 | 1,119 | 1,092 | 1,097 | 399,300 |
| 2024/09/19 | 1,094 | 1,111 | 1,089 | 1,095 | 549,100 |
| 2024/09/18 | 1,069 | 1,085 | 1,062 | 1,075 | 277,300 |
| 2024/09/17 | 1,058 | 1,059 | 1,022 | 1,055 | 383,600 |
| 2024/09/13 | 1,069 | 1,080 | 1,047 | 1,059 | 276,500 |
| 2024/09/12 | 1,065 | 1,072 | 1,053 | 1,072 | 302,600 |
| 2024/09/11 | 1,083 | 1,083 | 1,037 | 1,044 | 418,000 |
| 2024/09/10 | 1,064 | 1,081 | 1,054 | 1,072 | 278,700 |
| 2024/09/09 | 998 | 1,070 | 990 | 1,064 | 638,700 |
| 2024/09/06 | 1,067 | 1,069 | 1,037 | 1,054 | 497,600 |
| 2024/09/05 | 1,060 | 1,087 | 1,059 | 1,067 | 491,700 |
| 2024/09/04 | 1,055 | 1,090 | 1,055 | 1,072 | 664,900 |
| 2024/09/03 | 1,072 | 1,107 | 1,061 | 1,107 | 772,200 |
| 2024/09/02 | 1,092 | 1,110 | 1,042 | 1,042 | 645,100 |
| 2024/08/30 | 1,075 | 1,081 | 1,057 | 1,068 | 462,200 |
| 2024/08/29 | 1,047 | 1,084 | 1,040 | 1,075 | 797,100 |
| 2024/08/28 | 1,064 | 1,073 | 1,037 | 1,042 | 662,600 |
| 2024/08/27 | 1,040 | 1,058 | 1,036 | 1,045 | 799,700 |
| 2024/08/26 | 1,000 | 1,010 | 983 | 1,003 | 599,400 |
| 2024/08/23 | 960 | 970 | 955 | 965 | 270,200 |
| 2024/08/22 | 960 | 976 | 951 | 960 | 411,800 |
| 2024/08/21 | 919 | 947 | 915 | 939 | 413,900 |
| 2024/08/20 | 904 | 940 | 904 | 928 | 630,000 |
| 2024/08/19 | 882 | 895 | 871 | 878 | 279,100 |