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
2018/12/28 1,863 1,890 1,765 1,827 139,100
2018/12/27 1,950 1,961 1,854 1,865 166,400
2018/12/26 1,750 1,828 1,702 1,799 133,800
2018/12/25 1,655 1,789 1,655 1,686 179,900
2018/12/21 1,935 1,935 1,811 1,860 103,900
2018/12/20 2,013 2,028 1,905 1,920 91,900
2018/12/19 1,995 2,070 1,942 2,047 80,300
2018/12/18 2,086 2,100 1,998 2,018 97,200
2018/12/17 2,134 2,169 2,083 2,127 89,000
2018/12/14 2,242 2,282 2,167 2,170 96,300
2018/12/13 2,281 2,283 2,215 2,251 59,400
2018/12/12 2,151 2,287 2,136 2,281 110,300
2018/12/11 2,261 2,278 2,161 2,164 124,400
2018/12/10 2,382 2,404 2,291 2,301 100,000
2018/12/07 2,401 2,461 2,393 2,397 56,000
2018/12/06 2,440 2,479 2,389 2,417 92,900
2018/12/05 2,400 2,479 2,382 2,474 87,000
2018/12/04 2,453 2,555 2,425 2,430 94,200
2018/12/03 2,470 2,517 2,438 2,451 62,100
2018/11/30 2,507 2,555 2,460 2,471 114,500
2018/11/29 2,566 2,606 2,511 2,515 117,600
2018/11/28 2,492 2,580 2,485 2,532 112,700
2018/11/27 2,476 2,514 2,445 2,495 82,100
2018/11/26 2,485 2,527 2,410 2,473 59,300
2018/11/22 2,448 2,512 2,407 2,485 67,400
2018/11/21 2,465 2,499 2,416 2,451 79,000
2018/11/20 2,499 2,549 2,451 2,505 92,800
2018/11/19 2,504 2,567 2,460 2,541 152,900
2018/11/16 2,490 2,529 2,449 2,483 100,400
2018/11/15 2,367 2,482 2,334 2,476 106,000
2018/11/14 2,472 2,509 2,370 2,378 136,600
2018/11/13 2,376 2,519 2,315 2,493 250,600
2018/11/12 2,377 2,504 2,288 2,419 487,800
2018/11/09 2,142 2,213 2,072 2,127 171,900
2018/11/08 2,096 2,198 2,083 2,192 102,500
2018/11/07 2,043 2,101 1,997 2,064 92,500
2018/11/06 2,071 2,106 2,036 2,060 66,300
2018/11/05 2,014 2,072 1,985 2,056 83,200
2018/11/02 2,043 2,096 2,005 2,015 120,000
2018/11/01 2,053 2,078 1,992 2,038 73,200
2018/10/31 1,983 2,123 1,983 2,020 143,700
2018/10/30 1,793 2,017 1,793 1,992 236,500
2018/10/29 2,055 2,089 1,821 1,830 203,700
2018/10/26 2,250 2,280 2,068 2,095 133,200
2018/10/25 2,320 2,320 2,199 2,204 130,800
2018/10/24 2,446 2,470 2,329 2,384 129,800
2018/10/23 2,304 2,488 2,304 2,471 365,400
2018/10/22 2,285 2,334 2,242 2,302 73,900
2018/10/19 2,188 2,280 2,160 2,273 86,700
2018/10/18 2,262 2,286 2,210 2,243 90,000
2018/10/17 2,190 2,222 2,162 2,214 85,500
2018/10/16 2,229 2,240 2,111 2,152 139,700
2018/10/15 2,290 2,305 2,214 2,226 81,000
2018/10/12 2,215 2,303 2,203 2,282 99,500
2018/10/11 2,232 2,328 2,208 2,235 197,800
2018/10/10 2,413 2,424 2,305 2,341 137,400
2018/10/09 2,459 2,478 2,355 2,408 113,500
2018/10/05 2,538 2,561 2,442 2,478 129,800
2018/10/04 2,500 2,591 2,481 2,579 108,400
2018/10/03 2,565 2,566 2,500 2,505 90,200
2018/10/02 2,600 2,609 2,529 2,564 72,300
2018/10/01 2,512 2,609 2,492 2,576 83,800
2018/09/28 2,539 2,575 2,505 2,520 83,300
2018/09/27 2,571 2,635 2,517 2,521 102,500
2018/09/26 2,457 2,597 2,457 2,568 131,800
2018/09/25 2,460 2,517 2,423 2,517 81,900
2018/09/21 2,501 2,580 2,452 2,454 151,800
2018/09/20 2,501 2,531 2,480 2,497 115,800
2018/09/19 2,480 2,531 2,356 2,517 269,300
2018/09/18 2,360 2,470 2,354 2,428 181,000
2018/09/14 2,354 2,384 2,334 2,360 74,800
2018/09/13 2,395 2,399 2,339 2,362 98,600
2018/09/12 2,443 2,447 2,370 2,415 92,100
2018/09/11 2,500 2,538 2,443 2,459 80,100
2018/09/10 2,491 2,562 2,477 2,494 123,300
2018/09/07 2,455 2,494 2,441 2,491 79,100
2018/09/06 2,441 2,484 2,412 2,473 84,400
2018/09/05 2,437 2,474 2,428 2,453 83,100
2018/09/04 2,483 2,493 2,422 2,450 341,900
2018/09/03 2,650 2,650 2,560 2,560 173,300
2018/08/31 2,584 2,713 2,567 2,663 272,300
2018/08/30 2,569 2,682 2,563 2,634 260,000
2018/08/29 2,575 2,607 2,525 2,526 103,400
2018/08/28 2,602 2,612 2,545 2,578 116,600
2018/08/27 2,582 2,606 2,540 2,586 136,300
2018/08/24 2,520 2,550 2,490 2,532 125,800
2018/08/23 2,387 2,520 2,382 2,498 200,800
2018/08/22 2,270 2,350 2,228 2,333 82,100
2018/08/21 2,327 2,327 2,258 2,281 91,800
2018/08/20 2,364 2,399 2,318 2,323 85,500
2018/08/17 2,338 2,374 2,300 2,321 68,600
2018/08/16 2,403 2,409 2,271 2,298 123,900
2018/08/15 2,526 2,526 2,408 2,422 111,600
2018/08/14 2,477 2,526 2,455 2,507 108,200
2018/08/13 2,396 2,462 2,392 2,433 144,100
2018/08/10 2,405 2,435 2,392 2,419 84,000
2018/08/09 2,400 2,432 2,362 2,412 74,600
2018/08/08 2,362 2,432 2,344 2,416 103,900
2018/08/07 2,283 2,362 2,283 2,337 76,500
2018/08/06 2,353 2,373 2,266 2,304 162,500
2018/08/03 2,495 2,529 2,367 2,379 158,700
2018/08/02 2,513 2,560 2,483 2,495 117,900
2018/08/01 2,506 2,542 2,455 2,513 111,700
2018/07/31 2,585 2,585 2,454 2,467 305,300
2018/07/30 2,587 2,599 2,546 2,585 204,800
2018/07/27 2,624 2,632 2,462 2,546 627,100
2018/07/26 2,760 2,813 2,713 2,752 193,300
2018/07/25 2,718 2,780 2,637 2,758 227,400
2018/07/24 2,795 2,827 2,690 2,766 442,500
2018/07/23 2,599 2,795 2,599 2,781 408,300
2018/07/20 2,480 2,608 2,480 2,593 180,500
2018/07/19 2,499 2,510 2,455 2,478 55,700
2018/07/18 2,480 2,504 2,438 2,499 144,100
2018/07/17 2,675 2,676 2,433 2,475 343,000
2018/07/13 2,649 2,689 2,632 2,675 252,700
2018/07/12 2,629 2,687 2,577 2,587 296,200
2018/07/11 2,528 2,630 2,500 2,570 336,000
2018/07/10 2,455 2,581 2,429 2,558 294,900
2018/07/09 2,350 2,448 2,346 2,443 282,200
2018/07/06 2,200 2,248 2,140 2,237 94,600
2018/07/05 2,298 2,325 2,166 2,173 141,800
2018/07/04 2,281 2,301 2,208 2,282 117,200
2018/07/03 2,275 2,360 2,266 2,303 190,700
2018/07/02 2,307 2,316 2,241 2,254 157,200
2018/06/29 2,220 2,316 2,209 2,304 157,600
2018/06/28 2,220 2,236 2,135 2,209 149,900
2018/06/27 2,157 2,238 2,153 2,225 145,500
2018/06/26 2,170 2,277 2,112 2,207 267,300
2018/06/25 2,376 2,385 2,205 2,214 252,500
2018/06/22 2,430 2,464 2,385 2,400 104,000
2018/06/21 2,449 2,516 2,395 2,473 109,500
2018/06/20 2,421 2,428 2,325 2,428 149,400
2018/06/19 2,422 2,526 2,413 2,442 177,200
2018/06/18 2,472 2,472 2,291 2,426 175,900
2018/06/15 2,518 2,542 2,456 2,481 138,600
2018/06/14 2,526 2,567 2,495 2,518 142,800
2018/06/13 2,500 2,565 2,481 2,539 182,500
2018/06/12 2,429 2,472 2,352 2,472 149,700
2018/06/11 2,460 2,487 2,337 2,410 200,100
2018/06/08 2,279 2,418 2,275 2,412 231,100
2018/06/07 2,315 2,334 2,213 2,254 245,200
2018/06/06 2,338 2,344 2,280 2,314 154,500
2018/06/05 2,434 2,489 2,324 2,381 144,000
2018/06/04 2,450 2,453 2,334 2,364 112,800
2018/06/01 2,435 2,473 2,414 2,424 86,500
2018/05/31 2,560 2,569 2,450 2,456 133,500
2018/05/30 2,415 2,566 2,410 2,515 138,300
2018/05/29 2,622 2,631 2,480 2,490 147,900
2018/05/28 2,620 2,698 2,610 2,652 105,200
2018/05/25 2,677 2,727 2,582 2,603 221,800
2018/05/24 2,681 2,760 2,672 2,705 157,300
2018/05/23 2,755 2,769 2,630 2,728 307,500
2018/05/22 2,640 2,783 2,621 2,757 450,400
2018/05/21 2,530 2,628 2,515 2,593 248,100
2018/05/18 2,482 2,508 2,401 2,460 130,900
2018/05/17 2,366 2,479 2,366 2,453 144,000
2018/05/16 2,330 2,417 2,322 2,360 133,800
2018/05/15 2,270 2,373 2,259 2,348 155,500
2018/05/14 2,150 2,276 2,122 2,273 133,600
2018/05/11 2,251 2,269 2,154 2,154 119,900
2018/05/10 2,222 2,259 2,182 2,211 84,400
2018/05/09 2,299 2,299 2,141 2,203 134,200
2018/05/08 2,209 2,323 2,182 2,321 173,400
2018/05/07 2,210 2,221 2,160 2,194 64,300
2018/05/02 2,195 2,231 2,181 2,200 65,500
2018/05/01 2,196 2,224 2,151 2,221 83,800
2018/04/27 2,168 2,218 2,150 2,215 114,600
2018/04/26 2,216 2,226 2,118 2,166 220,400
2018/04/25 2,188 2,252 2,150 2,166 92,100
2018/04/25 1 -> 2.00 分割
2018/04/24 4,380 4,500 4,280 4,400 81,900
2018/04/23 4,370 4,475 4,260 4,415 115,000
2018/04/20 4,945 4,960 4,470 4,470 214,100
2018/04/19 5,050 5,090 4,840 4,855 76,500
2018/04/18 4,815 5,070 4,805 4,995 74,600
2018/04/17 4,810 5,020 4,630 4,885 191,100
2018/04/16 5,180 5,250 4,855 4,870 134,800
2018/04/13 5,260 5,270 5,140 5,180 64,000
2018/04/12 5,110 5,340 5,100 5,260 82,900
2018/04/11 5,210 5,380 5,040 5,200 140,600
2018/04/10 5,220 5,350 5,160 5,190 96,900
2018/04/09 5,100 5,360 5,090 5,250 171,500
2018/04/06 4,925 5,100 4,925 5,000 97,300
2018/04/05 5,130 5,160 4,900 4,935 146,200
2018/04/04 5,250 5,260 5,020 5,130 202,800
2018/04/03 4,880 5,200 4,835 5,180 599,400
2018/04/02 4,830 4,955 4,665 4,670 110,000
2018/03/30 4,860 4,995 4,745 4,775 153,500
2018/03/29 4,960 4,960 4,710 4,790 111,000
2018/03/28 4,710 4,975 4,685 4,885 141,100
2018/03/27 4,650 4,770 4,560 4,740 177,100
2018/03/26 4,540 4,690 4,270 4,515 149,100
2018/03/23 4,355 4,520 4,310 4,470 150,000
2018/03/22 4,295 4,490 4,240 4,455 125,500
2018/03/20 4,075 4,350 4,055 4,235 82,700
2018/03/19 4,360 4,420 4,075 4,215 101,800
2018/03/16 4,300 4,370 4,260 4,370 92,800
2018/03/15 4,290 4,325 4,105 4,305 97,100
2018/03/14 4,210 4,435 4,145 4,315 186,500
2018/03/13 4,000 4,215 3,995 4,210 191,400
2018/03/12 3,960 3,990 3,860 3,940 107,800
2018/03/09 3,810 3,855 3,740 3,855 99,000
2018/03/08 3,690 3,785 3,670 3,760 94,000
2018/03/07 3,700 3,700 3,555 3,580 102,100
2018/03/06 3,620 3,820 3,585 3,740 104,600
2018/03/05 3,550 3,665 3,505 3,535 105,200
2018/03/02 3,585 3,690 3,560 3,595 86,600
2018/03/01 3,685 3,765 3,560 3,725 108,900
2018/02/28 3,710 3,735 3,620 3,640 83,300
2018/02/27 3,635 3,825 3,585 3,715 177,500
2018/02/26 3,715 3,740 3,600 3,610 144,900
2018/02/23 3,685 3,685 3,490 3,550 217,600
2018/02/22 3,315 3,740 3,295 3,740 254,500
2018/02/21 3,240 3,375 3,230 3,280 249,200
2018/02/20 3,340 3,425 3,265 3,265 77,500
2018/02/19 3,230 3,355 3,170 3,325 86,400
2018/02/16 3,350 3,395 3,230 3,230 119,400
2018/02/15 3,280 3,425 3,255 3,420 250,700
2018/02/14 3,365 3,395 3,265 3,285 235,500
2018/02/13 3,315 3,410 3,275 3,370 140,800
2018/02/09 3,180 3,375 3,130 3,305 126,200
2018/02/08 3,340 3,370 3,245 3,295 199,700
2018/02/07 3,630 3,825 3,240 3,290 256,800
2018/02/06 3,370 3,590 3,330 3,500 274,400
2018/02/05 4,060 4,130 3,830 3,830 298,800
2018/02/02 4,700 4,700 4,485 4,530 116,000
2018/02/01 4,515 4,790 4,485 4,665 110,600
2018/01/31 4,500 4,680 4,500 4,510 71,700
2018/01/30 4,500 4,615 4,495 4,550 75,100
2018/01/29 4,500 4,730 4,500 4,515 102,700
2018/01/26 4,515 4,595 4,380 4,505 146,400
2018/01/25 4,580 4,670 4,510 4,515 72,800
2018/01/24 4,700 4,830 4,510 4,630 169,700
2018/01/23 4,600 4,710 4,520 4,695 118,900
2018/01/22 4,480 4,715 4,295 4,510 215,400
2018/01/19 4,225 4,430 4,195 4,420 114,800
2018/01/18 4,230 4,330 4,115 4,160 88,800
2018/01/17 3,930 4,300 3,880 4,225 195,600
2018/01/16 4,005 4,035 3,870 3,930 76,600
2018/01/15 3,850 4,000 3,800 4,000 88,900
2018/01/12 3,855 3,865 3,780 3,850 59,900
2018/01/11 3,820 3,900 3,780 3,845 55,700
2018/01/10 3,650 3,850 3,630 3,805 117,500
2018/01/09 3,990 3,990 3,605 3,665 181,600
2018/01/05 3,700 3,940 3,670 3,920 108,000
2018/01/04 3,680 3,745 3,610 3,655 57,300

このページの先頭へ