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
2017/12/29 3,600 3,680 3,535 3,585 90,700
2017/12/28 3,565 3,750 3,555 3,620 129,000
2017/12/27 3,500 3,540 3,370 3,540 96,500
2017/12/26 3,305 3,495 3,295 3,455 91,900
2017/12/25 3,295 3,305 3,225 3,285 30,300
2017/12/22 3,200 3,310 3,190 3,270 60,300
2017/12/21 3,230 3,255 3,110 3,175 48,100
2017/12/20 3,295 3,295 3,165 3,235 47,500
2017/12/19 3,215 3,295 3,120 3,165 70,600
2017/12/18 3,105 3,210 3,070 3,145 101,100
2017/12/15 3,020 3,115 2,985 3,095 64,200
2017/12/14 3,050 3,070 2,931 3,005 65,500
2017/12/13 2,924 3,045 2,876 3,025 80,800
2017/12/12 2,870 2,964 2,870 2,951 82,500
2017/12/11 2,900 2,923 2,820 2,842 68,600
2017/12/08 2,800 2,886 2,750 2,873 76,700
2017/12/07 2,700 2,843 2,700 2,796 103,500
2017/12/06 2,790 2,790 2,640 2,680 111,700
2017/12/05 2,793 2,861 2,750 2,794 90,600
2017/12/04 2,774 2,963 2,751 2,789 212,900
2017/12/01 3,015 3,170 2,781 2,783 277,700
2017/11/30 2,862 2,982 2,751 2,982 169,300
2017/11/29 2,702 2,867 2,681 2,806 154,200
2017/11/28 2,690 2,770 2,631 2,667 102,300
2017/11/27 2,600 2,706 2,588 2,675 140,300
2017/11/24 2,435 2,561 2,435 2,542 96,200
2017/11/22 2,450 2,507 2,382 2,435 109,100
2017/11/21 2,478 2,478 2,411 2,452 88,000
2017/11/20 2,335 2,468 2,300 2,450 134,400
2017/11/17 2,337 2,360 2,278 2,325 113,000
2017/11/16 2,235 2,347 2,221 2,325 241,600
2017/11/15 2,170 2,237 2,152 2,189 145,000
2017/11/14 2,146 2,171 2,114 2,150 121,100
2017/11/13 2,100 2,192 2,092 2,146 374,100
2017/11/10 1,930 1,968 1,921 1,955 34,900
2017/11/09 1,942 1,974 1,920 1,968 83,800
2017/11/08 1,891 1,944 1,881 1,938 39,300
2017/11/07 1,885 1,915 1,860 1,898 27,000
2017/11/06 1,914 1,929 1,885 1,898 31,400
2017/11/02 1,951 1,955 1,907 1,919 34,300
2017/11/01 1,956 1,978 1,950 1,959 51,200
2017/10/31 1,985 1,987 1,934 1,961 38,700
2017/10/30 1,930 1,972 1,926 1,972 78,100
2017/10/27 1,891 1,917 1,884 1,908 23,700
2017/10/26 1,884 1,921 1,861 1,867 29,700
2017/10/25 1,945 1,945 1,894 1,894 41,600
2017/10/24 1,864 1,932 1,864 1,928 47,400
2017/10/23 1,893 1,907 1,862 1,864 28,100
2017/10/20 1,869 1,895 1,869 1,884 14,700
2017/10/19 1,872 1,891 1,871 1,885 22,300
2017/10/18 1,895 1,897 1,866 1,875 16,400
2017/10/17 1,886 1,916 1,884 1,895 31,500
2017/10/16 1,915 1,918 1,888 1,889 22,800
2017/10/13 1,898 1,925 1,889 1,915 24,800
2017/10/12 1,936 1,942 1,900 1,909 25,600
2017/10/11 1,947 1,952 1,909 1,930 31,500
2017/10/10 1,911 1,947 1,908 1,921 27,800
2017/10/06 1,883 1,906 1,880 1,906 23,600
2017/10/05 1,885 1,911 1,881 1,890 45,900
2017/10/04 1,943 1,965 1,896 1,899 68,400
2017/10/03 1,862 1,970 1,849 1,969 139,800
2017/10/02 1,825 1,842 1,788 1,823 36,900
2017/09/29 1,800 1,835 1,800 1,806 35,100
2017/09/28 1,855 1,867 1,811 1,818 33,400
2017/09/27 1,870 1,893 1,856 1,860 24,400
2017/09/26 1,881 1,922 1,875 1,879 63,000
2017/09/25 1,868 1,908 1,853 1,869 79,500
2017/09/22 1,868 1,868 1,801 1,804 53,900
2017/09/21 1,884 1,890 1,838 1,851 43,500
2017/09/20 1,823 1,864 1,817 1,863 52,900
2017/09/19 1,830 1,830 1,800 1,813 31,700
2017/09/15 1,790 1,834 1,781 1,794 47,000
2017/09/14 1,825 1,841 1,788 1,811 56,100
2017/09/13 1,833 1,840 1,796 1,825 139,100
2017/09/12 1,769 1,819 1,748 1,807 86,000
2017/09/11 1,700 1,743 1,690 1,734 74,400
2017/09/08 1,720 1,728 1,651 1,654 92,000
2017/09/07 1,764 1,765 1,676 1,699 76,400
2017/09/06 1,697 1,757 1,681 1,739 98,900
2017/09/05 1,880 1,885 1,735 1,741 115,500
2017/09/04 1,899 1,908 1,858 1,868 82,900
2017/09/01 2,005 2,006 1,926 1,935 134,600
2017/08/31 2,079 2,095 2,008 2,009 171,300
2017/08/30 2,059 2,117 2,001 2,080 391,600
2017/08/29 2,030 2,077 2,010 2,036 127,300
2017/08/28 2,003 2,043 2,003 2,031 54,200
2017/08/25 2,050 2,056 2,015 2,021 54,900
2017/08/24 2,000 2,051 1,984 2,040 75,200
2017/08/23 2,045 2,057 1,984 2,000 117,200
2017/08/22 1,930 2,005 1,925 1,989 84,200
2017/08/21 1,950 1,958 1,937 1,945 47,100
2017/08/18 1,915 1,957 1,912 1,937 49,400
2017/08/17 1,950 1,962 1,902 1,941 68,300
2017/08/16 1,884 1,973 1,884 1,955 125,300
2017/08/15 1,891 1,891 1,860 1,881 44,000
2017/08/14 1,888 1,922 1,849 1,851 103,900
2017/08/10 1,870 1,932 1,869 1,917 94,000
2017/08/09 1,863 1,873 1,815 1,863 63,100
2017/08/08 1,818 1,863 1,775 1,863 164,500
2017/08/07 1,860 1,862 1,810 1,818 85,600
2017/08/04 1,875 1,893 1,802 1,846 206,200
2017/08/03 1,922 1,989 1,879 1,893 95,700
2017/08/02 2,000 2,000 1,928 1,942 93,600
2017/08/01 1,958 2,003 1,910 1,966 132,100
2017/07/31 1,967 1,998 1,840 1,915 216,300
2017/07/28 2,020 2,056 1,994 2,002 80,800
2017/07/27 2,072 2,094 2,013 2,028 88,600
2017/07/26 2,058 2,075 2,048 2,058 53,900
2017/07/25 2,121 2,131 2,046 2,046 141,000
2017/07/24 2,157 2,162 2,121 2,121 75,300
2017/07/21 2,171 2,178 2,123 2,160 103,900
2017/07/20 2,220 2,223 2,171 2,175 78,900
2017/07/19 2,165 2,189 2,161 2,185 71,000
2017/07/18 2,249 2,255 2,148 2,180 257,500
2017/07/14 2,280 2,297 2,254 2,297 81,600
2017/07/13 2,260 2,290 2,245 2,279 73,400
2017/07/12 2,275 2,283 2,236 2,250 62,500
2017/07/11 2,242 2,280 2,232 2,264 78,300
2017/07/10 2,185 2,237 2,171 2,237 78,900
2017/07/07 2,147 2,182 2,131 2,171 48,800
2017/07/06 2,183 2,183 2,125 2,157 40,400
2017/07/05 2,165 2,205 2,101 2,147 72,000
2017/07/04 2,241 2,254 2,045 2,143 128,900
2017/07/03 2,245 2,248 2,207 2,240 48,000
2017/06/30 2,190 2,251 2,188 2,239 45,400
2017/06/29 2,218 2,228 2,200 2,220 40,100
2017/06/28 2,250 2,268 2,183 2,191 86,200
2017/06/27 2,260 2,272 2,237 2,260 42,300
2017/06/26 2,255 2,282 2,245 2,257 64,800
2017/06/23 2,300 2,305 2,195 2,234 146,300
2017/06/22 2,246 2,297 2,246 2,293 113,800
2017/06/21 2,227 2,269 2,206 2,246 83,700
2017/06/20 2,239 2,248 2,202 2,212 69,300
2017/06/19 2,163 2,234 2,161 2,222 122,500
2017/06/16 2,140 2,160 2,120 2,149 65,100
2017/06/15 2,175 2,213 2,121 2,135 143,500
2017/06/14 2,290 2,306 2,186 2,220 202,700
2017/06/13 2,150 2,353 2,135 2,318 416,500
2017/06/12 2,195 2,195 2,151 2,153 68,200
2017/06/09 2,174 2,199 2,150 2,199 130,200
2017/06/08 2,142 2,176 2,125 2,152 124,100
2017/06/07 2,086 2,137 2,060 2,135 65,800
2017/06/06 2,167 2,173 2,081 2,086 132,900
2017/06/05 2,102 2,155 2,102 2,130 158,200
2017/06/02 2,050 2,095 2,045 2,083 369,000
2017/06/01 2,070 2,125 2,058 2,061 207,400
2017/05/31 2,035 2,134 2,008 2,071 271,100
2017/05/30 2,011 2,036 1,945 2,016 93,300
2017/05/29 2,005 2,065 2,005 2,011 70,100
2017/05/26 2,022 2,034 1,973 1,980 104,400
2017/05/25 2,080 2,082 2,035 2,040 62,400
2017/05/24 2,092 2,097 2,004 2,070 90,800
2017/05/23 2,002 2,078 2,002 2,060 146,900
2017/05/22 1,913 1,997 1,895 1,997 120,000
2017/05/19 1,935 1,950 1,874 1,890 120,700
2017/05/18 1,838 1,916 1,822 1,895 113,000
2017/05/17 1,883 1,931 1,858 1,872 138,300
2017/05/16 1,960 1,997 1,863 1,892 247,700
2017/05/15 2,020 2,020 1,935 1,948 341,500
2017/05/12 2,206 2,220 2,162 2,170 82,300
2017/05/11 2,290 2,318 2,156 2,160 202,500
2017/05/10 2,174 2,285 2,137 2,260 179,900
2017/05/09 2,170 2,190 2,152 2,152 59,600
2017/05/08 2,230 2,230 2,132 2,159 127,700
2017/05/02 2,089 2,184 2,072 2,174 148,100
2017/05/01 2,032 2,080 2,032 2,069 40,200
2017/04/28 2,081 2,081 2,012 2,030 75,400
2017/04/27 2,020 2,100 2,008 2,084 79,200
2017/04/26 2,030 2,052 2,011 2,019 76,600
2017/04/25 2,005 2,057 2,002 2,013 90,600
2017/04/24 2,080 2,105 2,005 2,017 93,400
2017/04/21 2,110 2,135 2,057 2,074 57,900
2017/04/20 2,159 2,186 2,101 2,105 83,800
2017/04/19 2,200 2,225 2,110 2,138 118,500
2017/04/18 2,110 2,183 2,072 2,183 127,400
2017/04/17 2,050 2,110 2,001 2,047 108,400
2017/04/14 2,129 2,194 2,068 2,070 125,100
2017/04/13 2,139 2,197 2,067 2,171 158,900
2017/04/12 2,120 2,217 2,055 2,140 191,300
2017/04/11 2,187 2,210 2,105 2,186 134,000
2017/04/10 2,053 2,219 2,005 2,210 155,700
2017/04/07 2,039 2,100 1,955 2,027 178,200
2017/04/06 2,176 2,176 1,975 2,045 181,500
2017/04/05 2,112 2,215 2,098 2,149 118,000
2017/04/04 2,267 2,378 2,092 2,156 308,200
2017/04/03 2,399 2,400 2,180 2,245 322,600
2017/03/31 2,230 2,393 2,213 2,361 311,500
2017/03/30 2,127 2,240 2,127 2,239 210,600
2017/03/29 2,039 2,109 2,013 2,093 151,600
2017/03/28 2,050 2,073 1,975 2,001 141,600
2017/03/27 2,005 2,132 2,001 2,068 208,100
2017/03/24 2,050 2,065 1,964 1,988 371,300
2017/03/23 1,961 2,082 1,955 2,061 261,700
2017/03/22 1,910 2,010 1,905 1,955 136,000
2017/03/21 1,851 1,950 1,845 1,950 105,500
2017/03/17 1,890 1,936 1,832 1,857 93,900
2017/03/16 1,800 1,884 1,790 1,877 65,700
2017/03/15 1,813 1,875 1,802 1,816 62,000
2017/03/14 1,781 1,809 1,771 1,796 51,500
2017/03/13 1,850 1,874 1,782 1,785 77,200
2017/03/10 1,895 1,947 1,841 1,860 147,200
2017/03/09 1,830 1,997 1,821 1,924 598,500
2017/03/08 1,801 1,807 1,750 1,760 81,500
2017/03/07 1,870 1,873 1,810 1,813 27,700
2017/03/06 1,801 1,880 1,776 1,853 59,000
2017/03/03 1,868 1,868 1,802 1,805 77,500
2017/03/02 1,898 1,924 1,865 1,871 56,800
2017/03/01 1,930 1,930 1,800 1,862 130,000
2017/02/28 1,917 1,995 1,916 1,927 202,300
2017/02/27 1,873 1,938 1,840 1,935 258,000
2017/02/24 1,840 1,840 1,791 1,833 72,900
2017/02/23 1,832 1,891 1,760 1,825 192,400
2017/02/22 1,755 1,849 1,732 1,849 202,400
2017/02/21 1,774 1,774 1,704 1,721 98,900
2017/02/20 1,658 1,770 1,642 1,757 141,600
2017/02/17 1,645 1,645 1,600 1,605 11,900
2017/02/16 1,604 1,670 1,604 1,607 66,500
2017/02/15 1,520 1,617 1,516 1,604 45,500
2017/02/14 1,549 1,553 1,522 1,538 28,500
2017/02/13 1,570 1,571 1,515 1,542 34,000
2017/02/10 1,620 1,620 1,553 1,570 21,200
2017/02/09 1,650 1,650 1,583 1,583 25,000
2017/02/08 1,550 1,655 1,535 1,625 55,000
2017/02/07 1,604 1,624 1,555 1,579 61,700
2017/02/06 1,700 1,730 1,650 1,654 45,000
2017/02/03 1,690 1,714 1,505 1,666 112,200
2017/02/02 1,748 1,780 1,455 1,675 148,700
2017/02/01 1,760 1,785 1,731 1,748 112,500
2017/01/31 1,823 1,885 1,791 1,828 92,400
2017/01/30 1,701 1,884 1,701 1,863 166,000
2017/01/27 1,659 1,777 1,640 1,760 104,200
2017/01/26 1,788 1,790 1,690 1,699 52,200
2017/01/25 1,700 1,766 1,613 1,759 91,600
2017/01/24 1,800 1,800 1,687 1,732 116,100
2017/01/23 1,790 1,865 1,779 1,812 165,200
2017/01/20 1,690 1,765 1,670 1,750 118,700
2017/01/19 1,680 1,735 1,644 1,657 97,700
2017/01/18 1,608 1,681 1,570 1,677 90,600
2017/01/17 1,630 1,710 1,550 1,571 156,100
2017/01/16 1,527 1,640 1,510 1,610 163,800
2017/01/13 1,470 1,533 1,456 1,493 85,600
2017/01/12 1,450 1,515 1,448 1,485 35,400
2017/01/11 1,480 1,549 1,470 1,475 54,700
2017/01/10 1,485 1,503 1,430 1,501 61,300
2017/01/06 1,460 1,570 1,460 1,485 98,500
2017/01/05 1,499 1,499 1,455 1,481 51,800
2017/01/04 1,469 1,526 1,459 1,471 73,000

このページの先頭へ