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
2020/12/30 1,721 1,736 1,665 1,703 90,000
2020/12/29 1,649 1,704 1,649 1,695 103,600
2020/12/29 1 -> 2.00 分割
2020/12/28 3,260 3,280 3,180 3,250 98,100
2020/12/25 3,360 3,410 3,335 3,380 30,000
2020/12/24 3,340 3,390 3,280 3,335 43,200
2020/12/23 3,400 3,440 3,290 3,310 61,800
2020/12/22 3,435 3,480 3,400 3,415 57,200
2020/12/21 3,460 3,500 3,400 3,485 51,700
2020/12/18 3,490 3,495 3,420 3,420 41,300
2020/12/17 3,465 3,515 3,415 3,455 36,500
2020/12/16 3,420 3,525 3,390 3,495 92,400
2020/12/15 3,515 3,540 3,340 3,350 100,900
2020/12/14 3,405 3,525 3,405 3,510 50,100
2020/12/11 3,435 3,475 3,325 3,395 137,300
2020/12/10 3,480 3,540 3,410 3,430 80,800
2020/12/09 3,500 3,600 3,390 3,480 163,700
2020/12/08 3,295 3,450 3,240 3,405 116,700
2020/12/07 3,290 3,355 3,225 3,290 107,900
2020/12/04 3,255 3,260 3,135 3,245 161,300
2020/12/03 3,465 3,470 3,210 3,265 252,700
2020/12/02 3,630 3,635 3,395 3,465 188,300
2020/12/01 3,700 3,720 3,635 3,715 110,200
2020/11/30 3,650 3,735 3,590 3,690 99,100
2020/11/27 3,625 3,665 3,540 3,600 159,100
2020/11/26 3,545 3,710 3,515 3,695 232,200
2020/11/25 3,410 3,480 3,370 3,415 98,300
2020/11/24 3,455 3,525 3,320 3,400 134,000
2020/11/20 3,210 3,430 3,210 3,430 112,200
2020/11/19 3,275 3,325 3,185 3,280 79,600
2020/11/18 3,170 3,305 3,170 3,235 104,200
2020/11/17 3,100 3,275 3,100 3,270 178,700
2020/11/16 2,999 3,205 2,990 3,170 203,200
2020/11/13 2,886 2,959 2,814 2,939 243,700
2020/11/12 3,025 3,040 2,802 2,862 510,400
2020/11/11 3,045 3,135 2,948 3,080 221,900
2020/11/10 3,300 3,305 3,115 3,150 167,900
2020/11/09 3,490 3,500 3,190 3,255 409,100
2020/11/06 3,640 3,670 3,445 3,560 533,500
2020/11/05 2,925 3,205 2,914 3,150 271,900
2020/11/04 2,828 2,828 2,673 2,775 164,200
2020/11/02 2,723 2,799 2,704 2,792 86,700
2020/10/30 2,834 2,863 2,703 2,723 113,400
2020/10/29 2,813 2,887 2,809 2,870 59,500
2020/10/28 2,953 2,953 2,855 2,881 92,600
2020/10/27 2,867 2,955 2,804 2,955 89,000
2020/10/26 3,090 3,115 2,911 2,925 109,700
2020/10/23 3,080 3,080 2,943 3,020 95,300
2020/10/22 3,160 3,160 3,005 3,060 132,600
2020/10/21 3,190 3,235 3,145 3,150 75,200
2020/10/20 3,155 3,220 3,120 3,150 71,900
2020/10/19 3,135 3,220 3,095 3,200 81,100
2020/10/16 3,225 3,235 3,085 3,100 113,800
2020/10/15 3,345 3,355 3,225 3,270 81,000
2020/10/14 3,355 3,355 3,260 3,295 124,600
2020/10/13 3,430 3,500 3,410 3,420 84,500
2020/10/12 3,405 3,475 3,375 3,450 95,100
2020/10/09 3,300 3,420 3,240 3,390 103,800
2020/10/08 3,250 3,325 3,205 3,300 96,300
2020/10/07 3,210 3,305 3,160 3,255 174,200
2020/10/06 3,200 3,380 3,185 3,370 256,200
2020/10/05 3,025 3,170 3,025 3,150 121,200
2020/10/02 3,025 3,125 2,997 3,090 116,300
2020/09/30 3,045 3,065 2,967 2,989 58,000
2020/09/29 2,954 3,035 2,943 3,030 118,100
2020/09/28 2,915 2,977 2,862 2,930 117,400
2020/09/25 2,778 2,906 2,778 2,890 134,300
2020/09/24 2,753 2,800 2,697 2,756 85,100
2020/09/23 2,836 2,843 2,789 2,803 86,700
2020/09/18 2,768 2,910 2,762 2,904 124,500
2020/09/17 2,822 2,825 2,757 2,785 67,900
2020/09/16 2,729 2,888 2,729 2,838 117,200
2020/09/15 2,694 2,733 2,636 2,729 67,500
2020/09/14 2,710 2,727 2,671 2,695 57,900
2020/09/11 2,670 2,718 2,621 2,712 59,400
2020/09/10 2,677 2,700 2,630 2,654 59,600
2020/09/09 2,647 2,708 2,645 2,689 56,500
2020/09/08 2,694 2,747 2,675 2,747 69,000
2020/09/07 2,663 2,694 2,635 2,656 62,800
2020/09/04 2,655 2,728 2,655 2,708 74,300
2020/09/03 2,731 2,798 2,688 2,748 61,000
2020/09/02 2,747 2,815 2,692 2,731 92,500
2020/09/01 2,634 2,705 2,595 2,697 96,800
2020/08/31 2,618 2,694 2,576 2,634 168,300
2020/08/28 2,665 2,699 2,507 2,542 141,100
2020/08/27 2,788 2,803 2,704 2,715 62,400
2020/08/26 2,777 2,800 2,751 2,788 53,800
2020/08/25 2,799 2,838 2,766 2,766 104,700
2020/08/24 2,799 2,825 2,756 2,767 67,900
2020/08/21 2,740 2,801 2,734 2,792 64,400
2020/08/20 2,835 2,840 2,729 2,768 100,800
2020/08/19 2,715 2,865 2,712 2,836 193,000
2020/08/18 2,665 2,699 2,630 2,673 117,800
2020/08/17 2,569 2,661 2,569 2,647 122,100
2020/08/14 2,561 2,617 2,537 2,609 113,300
2020/08/13 2,636 2,648 2,532 2,551 115,800
2020/08/12 2,565 2,601 2,528 2,575 130,700
2020/08/11 2,469 2,575 2,464 2,565 193,600
2020/08/07 2,380 2,450 2,351 2,398 121,400
2020/08/06 2,360 2,452 2,315 2,389 183,800
2020/08/05 2,304 2,432 2,301 2,401 383,400
2020/08/04 2,161 2,308 2,160 2,304 217,700
2020/08/03 2,085 2,136 2,070 2,134 118,600
2020/07/31 2,126 2,172 2,065 2,090 172,200
2020/07/30 2,157 2,188 2,100 2,135 237,900
2020/07/29 2,284 2,318 2,127 2,146 317,300
2020/07/28 2,415 2,465 2,261 2,274 472,100
2020/07/27 2,598 2,600 2,466 2,513 356,800
2020/07/22 2,745 2,769 2,666 2,680 152,200
2020/07/21 2,720 2,776 2,682 2,764 121,500
2020/07/20 2,959 2,960 2,692 2,741 228,900
2020/07/17 2,940 3,025 2,923 2,957 223,300
2020/07/16 2,794 3,030 2,781 2,933 495,700
2020/07/15 2,631 2,800 2,628 2,752 219,100
2020/07/14 2,642 2,686 2,591 2,647 115,400
2020/07/13 2,644 2,715 2,613 2,680 156,800
2020/07/10 2,565 2,673 2,545 2,616 142,300
2020/07/09 2,632 2,632 2,566 2,572 108,300
2020/07/08 2,666 2,666 2,600 2,642 58,700
2020/07/07 2,583 2,647 2,576 2,639 82,300
2020/07/06 2,569 2,664 2,510 2,624 121,400
2020/07/03 2,554 2,620 2,495 2,560 124,700
2020/07/02 2,635 2,665 2,543 2,580 180,100
2020/07/01 2,630 2,809 2,630 2,675 265,700
2020/06/30 2,624 2,677 2,547 2,637 178,400
2020/06/29 2,647 2,654 2,536 2,542 160,500
2020/06/26 2,668 2,696 2,556 2,695 216,800
2020/06/25 2,753 2,794 2,675 2,675 142,000
2020/06/24 2,790 2,849 2,758 2,776 99,100
2020/06/23 2,785 2,820 2,733 2,818 147,200
2020/06/22 2,750 2,765 2,702 2,722 152,200
2020/06/19 2,794 2,810 2,721 2,799 220,500
2020/06/18 2,915 2,919 2,809 2,826 138,800
2020/06/17 2,917 2,965 2,861 2,915 124,800
2020/06/16 2,800 2,929 2,800 2,912 130,800
2020/06/15 2,850 2,880 2,711 2,713 159,900
2020/06/12 2,800 2,871 2,765 2,824 189,400
2020/06/11 2,987 3,020 2,917 2,946 133,900
2020/06/10 2,961 3,090 2,952 3,025 113,100
2020/06/09 3,100 3,110 3,010 3,045 105,000
2020/06/08 3,075 3,155 2,984 3,120 188,800
2020/06/05 3,090 3,200 3,010 3,045 253,100
2020/06/04 3,005 3,105 2,964 3,040 234,900
2020/06/03 2,902 2,987 2,867 2,979 194,600
2020/06/02 2,900 2,956 2,856 2,886 140,800
2020/06/01 2,908 2,940 2,831 2,917 135,400
2020/05/29 2,838 2,947 2,817 2,908 240,300
2020/05/28 2,850 2,895 2,795 2,838 199,900
2020/05/27 3,025 3,025 2,847 2,864 281,400
2020/05/26 2,990 3,110 2,964 3,055 254,100
2020/05/25 2,917 2,988 2,857 2,988 224,400
2020/05/22 2,911 2,911 2,822 2,876 134,000
2020/05/21 2,980 2,982 2,834 2,898 260,000
2020/05/20 2,833 3,075 2,813 2,967 465,400
2020/05/19 2,780 2,813 2,681 2,799 346,600
2020/05/18 2,475 2,619 2,475 2,614 171,100
2020/05/15 2,493 2,567 2,290 2,408 425,900
2020/05/14 2,737 2,771 2,553 2,593 271,200
2020/05/13 2,741 2,844 2,728 2,787 208,000
2020/05/12 2,667 2,829 2,641 2,784 316,600
2020/05/11 2,513 2,680 2,513 2,680 240,800
2020/05/08 2,522 2,522 2,450 2,472 211,300
2020/05/07 2,400 2,505 2,380 2,490 263,900
2020/05/01 2,404 2,427 2,303 2,330 197,100
2020/04/30 2,435 2,461 2,371 2,407 239,900
2020/04/28 2,294 2,349 2,217 2,345 284,100
2020/04/27 2,235 2,322 2,211 2,282 280,900
2020/04/24 2,146 2,170 2,064 2,135 278,300
2020/04/23 2,087 2,147 2,028 2,137 340,000
2020/04/22 2,111 2,150 2,024 2,058 271,700
2020/04/21 2,307 2,349 2,178 2,248 396,800
2020/04/20 2,183 2,293 2,148 2,262 263,900
2020/04/17 2,126 2,179 2,115 2,140 208,800
2020/04/16 2,064 2,142 2,037 2,124 198,200
2020/04/15 2,070 2,144 2,020 2,106 371,100
2020/04/14 2,000 2,048 1,883 2,027 411,500
2020/04/13 2,103 2,119 1,912 1,927 362,100
2020/04/10 2,190 2,222 2,042 2,090 423,000
2020/04/09 2,006 2,239 2,006 2,228 971,000
2020/04/08 1,848 2,073 1,835 2,005 687,200
2020/04/07 1,764 1,881 1,703 1,812 619,900
2020/04/06 1,644 1,684 1,480 1,675 593,200
2020/04/03 1,973 1,982 1,530 1,604 938,000
2020/04/02 2,141 2,146 2,009 2,023 240,300
2020/04/01 2,401 2,430 2,150 2,152 280,700
2020/03/31 2,244 2,425 2,227 2,422 257,400
2020/03/30 2,432 2,524 2,207 2,253 317,700
2020/03/27 2,342 2,613 2,342 2,532 639,600
2020/03/26 2,159 2,460 2,070 2,311 713,500
2020/03/25 2,175 2,185 1,980 2,185 221,400
2020/03/24 1,652 1,868 1,649 1,785 242,800
2020/03/23 1,593 1,642 1,548 1,612 233,700
2020/03/19 1,721 1,756 1,600 1,642 160,600
2020/03/18 1,785 1,824 1,610 1,718 408,000
2020/03/17 1,776 1,844 1,702 1,789 299,500
2020/03/16 1,934 1,994 1,847 1,860 159,300
2020/03/13 1,908 1,962 1,784 1,921 260,700
2020/03/12 2,071 2,175 2,054 2,086 198,900
2020/03/11 2,228 2,264 2,151 2,151 166,700
2020/03/10 2,100 2,249 2,067 2,239 190,600
2020/03/09 2,230 2,288 2,143 2,182 197,100
2020/03/06 2,514 2,514 2,367 2,380 133,300
2020/03/05 2,620 2,620 2,488 2,540 124,300
2020/03/04 2,523 2,625 2,505 2,576 113,700
2020/03/03 2,731 2,768 2,540 2,582 141,200
2020/03/02 2,483 2,737 2,416 2,654 144,400
2020/02/28 2,590 2,642 2,507 2,550 217,900
2020/02/27 2,851 2,858 2,694 2,726 120,700
2020/02/26 2,878 2,994 2,865 2,881 270,400
2020/02/25 2,702 2,920 2,671 2,909 260,400
2020/02/21 2,924 2,966 2,868 2,879 121,900
2020/02/20 2,994 3,010 2,882 2,893 178,700
2020/02/19 2,859 3,025 2,857 3,010 160,000
2020/02/18 2,999 3,015 2,881 2,890 163,500
2020/02/17 3,165 3,165 3,000 3,025 124,600
2020/02/14 3,225 3,250 3,170 3,175 70,000
2020/02/13 3,175 3,245 3,110 3,225 93,200
2020/02/12 3,110 3,170 3,065 3,130 111,400
2020/02/10 3,195 3,230 3,100 3,105 198,400
2020/02/07 3,365 3,405 3,245 3,265 104,100
2020/02/06 3,340 3,355 3,290 3,340 80,000
2020/02/05 3,415 3,475 3,330 3,335 108,400
2020/02/04 3,310 3,390 3,255 3,365 106,700
2020/02/03 3,145 3,345 3,145 3,315 114,800
2020/01/31 3,350 3,370 3,240 3,265 125,400
2020/01/30 3,400 3,460 3,280 3,280 211,200
2020/01/29 3,785 3,840 3,425 3,470 417,300
2020/01/28 3,745 3,940 3,685 3,855 488,900
2020/01/27 3,500 3,600 3,465 3,545 129,200
2020/01/24 3,635 3,635 3,490 3,530 137,000
2020/01/23 3,730 3,730 3,660 3,680 85,200
2020/01/22 3,650 3,740 3,650 3,730 56,700
2020/01/21 3,690 3,720 3,640 3,680 88,200
2020/01/20 3,690 3,765 3,655 3,685 74,600
2020/01/17 3,900 3,900 3,670 3,705 265,000
2020/01/16 3,770 3,915 3,745 3,905 258,400
2020/01/15 3,500 3,695 3,485 3,690 217,900
2020/01/14 3,460 3,525 3,445 3,485 161,400
2020/01/10 3,395 3,430 3,330 3,395 107,100
2020/01/09 3,470 3,500 3,395 3,430 58,700
2020/01/08 3,445 3,465 3,385 3,405 74,700
2020/01/07 3,450 3,485 3,380 3,480 80,600
2020/01/06 3,465 3,525 3,445 3,470 51,700

このページの先頭へ