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
2019/12/30 3,555 3,560 3,515 3,535 49,600
2019/12/27 3,590 3,605 3,560 3,580 45,000
2019/12/26 3,640 3,640 3,560 3,585 78,300
2019/12/25 3,530 3,615 3,490 3,585 67,000
2019/12/24 3,585 3,645 3,520 3,580 106,900
2019/12/23 3,495 3,600 3,480 3,585 141,100
2019/12/20 3,495 3,535 3,390 3,440 94,600
2019/12/19 3,405 3,530 3,405 3,485 68,900
2019/12/18 3,420 3,440 3,375 3,425 57,800
2019/12/17 3,390 3,460 3,340 3,440 73,900
2019/12/16 3,300 3,440 3,270 3,405 121,900
2019/12/13 3,430 3,430 3,295 3,320 112,300
2019/12/12 3,425 3,440 3,355 3,390 67,100
2019/12/11 3,435 3,455 3,360 3,435 83,000
2019/12/10 3,395 3,470 3,385 3,450 87,500
2019/12/09 3,435 3,435 3,350 3,380 79,100
2019/12/06 3,395 3,475 3,295 3,460 134,200
2019/12/05 3,550 3,560 3,375 3,410 136,800
2019/12/04 3,485 3,530 3,435 3,520 85,700
2019/12/03 3,375 3,515 3,360 3,485 97,200
2019/12/02 3,450 3,530 3,420 3,435 98,800
2019/11/29 3,450 3,465 3,370 3,395 74,200
2019/11/28 3,420 3,450 3,400 3,445 71,600
2019/11/27 3,470 3,520 3,390 3,445 120,200
2019/11/26 3,545 3,545 3,450 3,470 421,500
2019/11/25 3,400 3,525 3,400 3,455 164,400
2019/11/22 3,375 3,400 3,325 3,355 74,400
2019/11/21 3,295 3,360 3,260 3,360 113,000
2019/11/20 3,300 3,360 3,235 3,295 98,100
2019/11/19 3,360 3,475 3,325 3,345 175,900
2019/11/18 3,315 3,395 3,315 3,390 132,300
2019/11/15 3,250 3,310 3,215 3,275 121,500
2019/11/14 3,200 3,340 3,200 3,290 178,800
2019/11/13 3,105 3,200 3,105 3,180 135,700
2019/11/12 3,220 3,240 3,005 3,125 364,300
2019/11/11 2,951 3,285 2,951 3,270 440,600
2019/11/08 2,940 2,957 2,867 2,886 175,500
2019/11/07 2,916 2,970 2,883 2,925 151,100
2019/11/06 2,952 2,969 2,913 2,942 106,500
2019/11/05 2,950 2,972 2,900 2,947 108,500
2019/11/01 2,873 2,927 2,867 2,924 86,000
2019/10/31 2,903 2,940 2,862 2,905 104,500
2019/10/30 2,928 2,939 2,834 2,901 310,000
2019/10/29 2,895 3,005 2,895 2,978 128,200
2019/10/28 2,890 2,913 2,834 2,899 105,800
2019/10/25 2,853 2,904 2,824 2,888 129,800
2019/10/24 2,872 2,924 2,820 2,867 176,700
2019/10/23 2,740 2,884 2,736 2,880 364,200
2019/10/21 2,688 2,716 2,657 2,663 89,100
2019/10/18 2,651 2,686 2,606 2,620 95,400
2019/10/17 2,667 2,734 2,667 2,685 77,600
2019/10/16 2,651 2,713 2,635 2,667 144,000
2019/10/15 2,600 2,670 2,584 2,659 182,600
2019/10/11 2,579 2,599 2,524 2,532 138,100
2019/10/10 2,598 2,598 2,480 2,535 147,900
2019/10/09 2,534 2,610 2,481 2,579 128,100
2019/10/08 2,541 2,600 2,517 2,537 204,400
2019/10/07 2,596 2,598 2,466 2,510 343,100
2019/10/04 2,755 2,771 2,601 2,620 245,000
2019/10/03 2,750 2,855 2,738 2,797 264,100
2019/10/02 2,777 2,817 2,729 2,766 183,700
2019/10/01 2,761 2,827 2,761 2,796 252,300
2019/09/30 2,743 2,754 2,665 2,711 308,600
2019/09/27 2,750 2,777 2,682 2,742 215,000
2019/09/26 2,625 2,795 2,625 2,766 284,900
2019/09/25 2,592 2,675 2,570 2,583 133,900
2019/09/24 2,516 2,629 2,514 2,574 121,700
2019/09/20 2,470 2,542 2,444 2,500 407,000
2019/09/19 2,328 2,445 2,328 2,442 132,000
2019/09/18 2,281 2,349 2,243 2,345 104,900
2019/09/17 2,293 2,368 2,290 2,293 126,900
2019/09/13 2,256 2,351 2,255 2,295 222,200
2019/09/12 2,372 2,372 2,247 2,255 188,800
2019/09/11 2,340 2,396 2,306 2,382 94,700
2019/09/10 2,448 2,448 2,321 2,330 159,300
2019/09/09 2,422 2,498 2,421 2,448 118,400
2019/09/06 2,510 2,525 2,360 2,398 160,800
2019/09/05 2,419 2,534 2,407 2,518 205,000
2019/09/04 2,432 2,475 2,394 2,412 213,000
2019/09/03 2,371 2,496 2,339 2,450 127,400
2019/09/02 2,369 2,415 2,339 2,389 161,900
2019/08/30 2,394 2,473 2,374 2,411 135,900
2019/08/29 2,384 2,408 2,306 2,363 95,200
2019/08/29 1 -> 1.25 分割
2019/08/28 2,910 2,917 2,807 2,876 125,600
2019/08/27 3,105 3,105 2,947 2,947 136,100
2019/08/26 2,958 3,200 2,956 3,135 144,900
2019/08/23 2,906 2,994 2,844 2,967 103,600
2019/08/22 2,971 2,979 2,878 2,939 61,900
2019/08/21 2,988 3,000 2,929 2,970 48,400
2019/08/20 2,924 3,010 2,919 3,010 38,000
2019/08/19 2,987 3,000 2,890 2,947 49,300
2019/08/16 2,995 3,010 2,952 2,987 44,100
2019/08/15 2,964 3,010 2,924 2,992 81,100
2019/08/14 3,080 3,100 2,965 3,055 51,500
2019/08/13 2,955 3,045 2,900 3,040 56,000
2019/08/09 3,055 3,105 2,976 2,997 68,700
2019/08/08 3,045 3,050 2,996 3,005 34,200
2019/08/07 3,005 3,045 2,938 3,045 56,300
2019/08/06 2,910 3,045 2,910 2,999 112,500
2019/08/05 3,060 3,060 2,952 3,015 95,000
2019/08/02 3,070 3,125 3,005 3,110 91,100
2019/08/01 3,145 3,185 3,110 3,165 60,100
2019/07/31 3,080 3,240 3,035 3,215 128,200
2019/07/30 3,180 3,275 3,055 3,085 182,400
2019/07/29 3,090 3,135 2,875 3,110 220,300
2019/07/26 2,997 3,060 2,917 3,050 137,200
2019/07/25 3,130 3,130 2,955 2,975 269,800
2019/07/24 3,090 3,210 3,085 3,190 196,700
2019/07/23 2,985 3,140 2,969 3,080 206,900
2019/07/22 2,905 3,045 2,884 3,030 245,400
2019/07/19 2,785 2,960 2,764 2,944 252,600
2019/07/18 2,735 2,802 2,672 2,778 342,600
2019/07/17 2,606 2,792 2,602 2,785 383,400
2019/07/16 2,503 2,678 2,503 2,602 170,400
2019/07/12 2,533 2,565 2,469 2,503 170,900
2019/07/11 2,450 2,530 2,450 2,520 198,700
2019/07/10 2,374 2,438 2,336 2,413 133,900
2019/07/09 2,318 2,374 2,302 2,363 112,700
2019/07/08 2,351 2,360 2,295 2,300 90,600
2019/07/05 2,350 2,350 2,305 2,340 107,000
2019/07/04 2,412 2,418 2,330 2,339 252,600
2019/07/03 2,517 2,532 2,434 2,444 110,200
2019/07/02 2,550 2,550 2,506 2,529 129,500
2019/07/01 2,550 2,573 2,508 2,557 163,100
2019/06/28 2,503 2,574 2,475 2,572 185,600
2019/06/27 2,457 2,522 2,448 2,515 154,800
2019/06/26 2,456 2,489 2,406 2,449 109,800
2019/06/25 2,488 2,523 2,425 2,466 182,000
2019/06/24 2,457 2,492 2,438 2,466 92,900
2019/06/21 2,455 2,468 2,411 2,450 121,300
2019/06/20 2,344 2,441 2,321 2,436 157,000
2019/06/19 2,351 2,377 2,303 2,315 208,900
2019/06/18 2,566 2,568 2,300 2,328 997,600
2019/06/17 2,541 2,576 2,449 2,474 259,300
2019/06/14 2,465 2,578 2,455 2,540 290,000
2019/06/13 2,446 2,483 2,372 2,474 234,100
2019/06/12 2,448 2,457 2,444 2,444 748,400
2019/06/11 2,485 2,510 2,445 2,448 802,200
2019/06/10 2,543 2,563 2,433 2,520 569,200
2019/06/07 2,494 2,576 2,481 2,529 340,700
2019/06/06 2,495 2,517 2,424 2,472 381,600
2019/06/05 2,278 2,488 2,256 2,480 1,026,000
2019/06/04 2,328 2,356 2,228 2,228 771,700
2019/06/03 2,757 2,788 2,658 2,728 109,700
2019/05/31 2,815 2,836 2,771 2,776 68,500
2019/05/30 2,919 2,919 2,775 2,833 82,800
2019/05/29 2,923 2,952 2,862 2,907 93,000
2019/05/28 2,969 2,973 2,870 2,919 196,400
2019/05/27 2,805 2,978 2,805 2,965 249,100
2019/05/24 2,692 2,799 2,649 2,765 129,800
2019/05/23 2,658 2,748 2,645 2,742 99,800
2019/05/22 2,571 2,672 2,571 2,645 59,000
2019/05/21 2,545 2,580 2,522 2,558 25,700
2019/05/20 2,588 2,640 2,530 2,561 81,500
2019/05/17 2,675 2,700 2,580 2,622 66,800
2019/05/16 2,691 2,691 2,556 2,615 59,800
2019/05/15 2,699 2,710 2,643 2,675 55,700
2019/05/14 2,600 2,676 2,580 2,657 87,900
2019/05/13 2,695 2,726 2,640 2,663 135,200
2019/05/10 2,578 2,717 2,570 2,704 167,800
2019/05/09 2,571 2,635 2,542 2,580 129,100
2019/05/08 2,630 2,639 2,535 2,612 252,200
2019/05/07 2,450 2,647 2,431 2,621 455,900
2019/04/26 2,330 2,356 2,294 2,324 116,300
2019/04/25 2,350 2,355 2,301 2,337 124,200
2019/04/24 2,293 2,361 2,293 2,318 70,100
2019/04/23 2,256 2,305 2,252 2,293 63,600
2019/04/22 2,250 2,308 2,247 2,260 59,800
2019/04/19 2,242 2,278 2,242 2,254 56,900
2019/04/18 2,280 2,280 2,194 2,219 86,200
2019/04/17 2,329 2,332 2,262 2,282 52,100
2019/04/16 2,231 2,338 2,231 2,338 111,200
2019/04/15 2,260 2,271 2,228 2,231 40,400
2019/04/12 2,183 2,219 2,168 2,218 83,200
2019/04/11 2,265 2,313 2,180 2,183 102,600
2019/04/10 2,285 2,300 2,250 2,265 110,400
2019/04/09 2,395 2,395 2,303 2,318 163,200
2019/04/08 2,484 2,490 2,407 2,443 82,100
2019/04/05 2,447 2,520 2,435 2,442 99,000
2019/04/04 2,468 2,512 2,422 2,423 46,400
2019/04/03 2,376 2,480 2,372 2,432 53,400
2019/04/02 2,494 2,494 2,401 2,404 65,900
2019/04/01 2,500 2,500 2,419 2,446 26,800
2019/03/29 2,407 2,462 2,368 2,451 48,600
2019/03/28 2,475 2,475 2,418 2,423 44,400
2019/03/27 2,479 2,544 2,470 2,491 76,200
2019/03/26 2,450 2,483 2,450 2,479 48,400
2019/03/25 2,400 2,445 2,390 2,416 58,000
2019/03/22 2,450 2,482 2,445 2,475 53,500
2019/03/20 2,372 2,454 2,372 2,449 63,800
2019/03/19 2,414 2,414 2,357 2,405 45,600
2019/03/18 2,320 2,408 2,298 2,402 108,700
2019/03/15 2,335 2,335 2,275 2,294 61,400
2019/03/14 2,252 2,356 2,236 2,341 103,100
2019/03/13 2,162 2,260 2,162 2,250 63,000
2019/03/12 2,185 2,229 2,173 2,184 59,900
2019/03/11 2,150 2,170 2,092 2,140 31,300
2019/03/08 2,173 2,173 2,123 2,131 92,900
2019/03/07 2,294 2,294 2,208 2,218 38,100
2019/03/06 2,263 2,310 2,241 2,287 46,400
2019/03/05 2,316 2,330 2,282 2,283 53,200
2019/03/04 2,320 2,357 2,303 2,342 57,200
2019/03/01 2,309 2,369 2,286 2,341 72,700
2019/02/28 2,370 2,370 2,276 2,279 77,900
2019/02/27 2,409 2,409 2,356 2,370 45,500
2019/02/26 2,415 2,421 2,359 2,385 33,000
2019/02/25 2,373 2,418 2,352 2,414 33,400
2019/02/22 2,378 2,378 2,343 2,360 37,600
2019/02/21 2,392 2,398 2,337 2,366 36,300
2019/02/20 2,397 2,424 2,361 2,369 88,900
2019/02/19 2,271 2,398 2,254 2,398 181,700
2019/02/18 2,258 2,268 2,217 2,252 27,300
2019/02/15 2,239 2,247 2,209 2,214 43,400
2019/02/14 2,263 2,303 2,237 2,253 38,100
2019/02/13 2,279 2,318 2,238 2,244 83,800
2019/02/12 2,234 2,290 2,234 2,270 75,600
2019/02/08 2,194 2,260 2,127 2,242 121,700
2019/02/07 2,269 2,270 2,187 2,198 88,400
2019/02/06 2,299 2,309 2,232 2,237 90,900
2019/02/05 2,298 2,338 2,274 2,281 142,300
2019/02/04 2,246 2,262 2,213 2,259 65,000
2019/02/01 2,222 2,277 2,188 2,217 138,500
2019/01/31 2,133 2,232 2,128 2,200 192,900
2019/01/30 2,194 2,208 2,073 2,083 218,000
2019/01/29 2,177 2,268 2,146 2,244 374,000
2019/01/28 2,139 2,246 1,970 2,186 933,700
2019/01/25 1,864 1,922 1,848 1,919 156,600
2019/01/24 1,805 1,865 1,783 1,846 80,500
2019/01/23 1,841 1,841 1,796 1,808 61,800
2019/01/22 1,830 1,855 1,778 1,850 88,500
2019/01/21 1,914 1,929 1,810 1,828 160,800
2019/01/18 1,884 1,898 1,857 1,876 81,900
2019/01/17 1,897 1,910 1,837 1,872 95,700
2019/01/16 1,926 1,935 1,873 1,885 56,300
2019/01/15 1,831 1,896 1,800 1,886 78,300
2019/01/11 1,817 1,897 1,790 1,846 103,800
2019/01/10 1,820 1,894 1,745 1,777 127,900
2019/01/09 1,870 1,893 1,841 1,847 87,600
2019/01/08 1,880 1,924 1,825 1,839 130,000
2019/01/07 1,805 1,868 1,780 1,854 76,200
2019/01/04 1,787 1,817 1,705 1,726 88,800

このページの先頭へ