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
2021/12/30 2,836 2,850 2,791 2,817 50,800
2021/12/29 2,787 2,853 2,777 2,834 100,600
2021/12/28 2,824 2,849 2,773 2,810 104,800
2021/12/27 2,853 2,865 2,777 2,804 97,000
2021/12/24 2,783 2,827 2,778 2,827 94,000
2021/12/23 2,740 2,769 2,690 2,751 130,600
2021/12/22 2,809 2,819 2,721 2,757 164,500
2021/12/21 2,727 2,815 2,709 2,792 228,300
2021/12/20 2,756 2,775 2,700 2,724 170,000
2021/12/17 2,846 2,851 2,756 2,772 210,700
2021/12/16 2,985 2,985 2,868 2,880 171,000
2021/12/15 2,909 2,935 2,860 2,927 204,800
2021/12/14 2,952 2,987 2,902 2,940 226,000
2021/12/13 2,900 3,090 2,896 2,992 349,700
2021/12/10 2,815 2,879 2,815 2,861 380,600
2021/12/09 2,850 2,904 2,761 2,781 430,900
2021/12/08 2,660 2,817 2,606 2,791 435,000
2021/12/07 2,550 2,596 2,524 2,596 138,500
2021/12/06 2,512 2,542 2,476 2,521 125,700
2021/12/03 2,445 2,511 2,424 2,511 164,400
2021/12/02 2,420 2,458 2,382 2,382 90,400
2021/12/01 2,440 2,466 2,361 2,438 105,700
2021/11/30 2,493 2,523 2,439 2,453 134,600
2021/11/29 2,435 2,519 2,429 2,445 169,200
2021/11/26 2,580 2,620 2,543 2,555 145,200
2021/11/25 2,540 2,561 2,505 2,540 94,300
2021/11/24 2,658 2,658 2,501 2,564 255,700
2021/11/22 2,649 2,696 2,636 2,685 121,000
2021/11/19 2,680 2,714 2,630 2,630 212,500
2021/11/18 2,625 2,721 2,611 2,681 319,800
2021/11/17 2,594 2,683 2,594 2,625 173,400
2021/11/16 2,533 2,599 2,470 2,594 197,000
2021/11/15 2,593 2,595 2,481 2,543 343,500
2021/11/12 2,619 2,687 2,556 2,654 278,300
2021/11/11 2,466 2,652 2,442 2,643 428,600
2021/11/10 2,514 2,531 2,453 2,494 178,300
2021/11/09 2,580 2,629 2,551 2,554 190,000
2021/11/08 2,445 2,655 2,429 2,606 645,200
2021/11/05 2,227 2,472 2,225 2,447 742,900
2021/11/04 2,344 2,370 2,232 2,255 358,500
2021/11/02 2,360 2,410 2,325 2,348 155,500
2021/11/01 2,296 2,357 2,288 2,354 124,400
2021/10/29 2,294 2,296 2,227 2,275 122,600
2021/10/28 2,294 2,325 2,289 2,315 65,600
2021/10/27 2,339 2,352 2,283 2,303 70,600
2021/10/26 2,301 2,340 2,292 2,332 67,100
2021/10/25 2,294 2,336 2,271 2,308 88,100
2021/10/22 2,290 2,332 2,270 2,306 95,000
2021/10/21 2,303 2,354 2,282 2,282 96,200
2021/10/20 2,340 2,350 2,283 2,305 101,700
2021/10/19 2,344 2,374 2,335 2,357 89,500
2021/10/18 2,370 2,374 2,328 2,359 97,300
2021/10/15 2,355 2,366 2,296 2,364 102,200
2021/10/14 2,268 2,370 2,261 2,340 211,000
2021/10/13 2,167 2,284 2,167 2,277 200,600
2021/10/12 2,220 2,230 2,171 2,186 174,400
2021/10/11 2,100 2,188 2,076 2,188 136,200
2021/10/08 2,092 2,132 2,080 2,093 119,500
2021/10/07 2,019 2,144 2,009 2,069 302,500
2021/10/06 2,053 2,079 1,980 1,998 127,800
2021/10/05 2,043 2,085 1,960 2,016 201,100
2021/10/04 2,122 2,122 2,027 2,041 173,700
2021/10/01 2,161 2,175 2,072 2,101 128,900
2021/09/30 2,129 2,200 2,129 2,179 219,100
2021/09/29 2,080 2,143 2,055 2,112 244,400
2021/09/28 2,170 2,170 2,079 2,140 230,200
2021/09/27 2,116 2,186 2,113 2,172 209,500
2021/09/24 2,084 2,123 2,054 2,115 195,100
2021/09/22 2,099 2,110 2,022 2,026 113,100
2021/09/21 2,026 2,099 2,001 2,079 161,100
2021/09/17 2,054 2,091 2,037 2,091 136,100
2021/09/16 2,123 2,134 2,026 2,054 176,700
2021/09/15 2,127 2,178 2,111 2,125 141,900
2021/09/14 2,112 2,143 2,102 2,143 206,900
2021/09/13 2,196 2,203 2,087 2,109 353,100
2021/09/10 2,176 2,237 2,176 2,237 138,400
2021/09/09 2,189 2,194 2,160 2,186 126,100
2021/09/08 2,175 2,196 2,149 2,191 142,200
2021/09/07 2,120 2,187 2,117 2,163 241,300
2021/09/06 2,110 2,113 2,061 2,094 220,100
2021/09/03 2,146 2,151 2,099 2,114 153,200
2021/09/02 2,160 2,175 2,079 2,128 252,200
2021/09/01 2,124 2,170 2,100 2,157 237,600
2021/08/31 2,089 2,135 2,069 2,123 179,100
2021/08/30 2,070 2,087 2,050 2,073 150,800
2021/08/27 2,021 2,079 2,000 2,070 156,200
2021/08/26 2,044 2,070 2,037 2,050 220,900
2021/08/25 2,002 2,065 1,991 2,049 310,000
2021/08/24 1,945 1,978 1,938 1,972 233,900
2021/08/23 1,887 1,917 1,881 1,913 127,300
2021/08/20 1,855 1,907 1,843 1,850 111,900
2021/08/19 1,841 1,916 1,836 1,867 159,100
2021/08/18 1,795 1,881 1,771 1,868 232,000
2021/08/17 1,876 1,876 1,794 1,805 166,300
2021/08/16 1,885 1,920 1,826 1,849 176,600
2021/08/13 1,855 1,908 1,842 1,902 210,400
2021/08/12 1,892 1,901 1,819 1,843 354,500
2021/08/11 1,939 1,970 1,893 1,914 324,900
2021/08/10 1,930 1,965 1,891 1,963 314,500
2021/08/06 1,874 1,939 1,863 1,926 511,800
2021/08/05 1,896 1,899 1,800 1,834 426,800
2021/08/04 1,947 1,953 1,865 1,875 369,700
2021/08/03 1,947 1,972 1,912 1,944 297,000
2021/08/02 2,015 2,017 1,954 1,956 261,900
2021/07/30 2,070 2,071 1,969 1,982 560,700
2021/07/29 2,130 2,150 2,081 2,081 478,200
2021/07/28 2,092 2,159 2,088 2,123 949,900
2021/07/27 2,236 2,237 2,050 2,096 1,519,600
2021/07/26 2,536 2,536 2,462 2,500 245,500
2021/07/21 2,434 2,462 2,421 2,461 77,200
2021/07/20 2,460 2,481 2,404 2,408 133,500
2021/07/19 2,455 2,495 2,434 2,488 112,200
2021/07/16 2,445 2,487 2,437 2,478 72,900
2021/07/15 2,453 2,470 2,423 2,453 100,500
2021/07/14 2,477 2,516 2,470 2,491 103,600
2021/07/13 2,563 2,563 2,437 2,459 249,200
2021/07/12 2,495 2,573 2,495 2,557 123,000
2021/07/09 2,429 2,499 2,420 2,495 140,800
2021/07/08 2,477 2,506 2,423 2,479 199,900
2021/07/07 2,481 2,542 2,467 2,510 186,700
2021/07/06 2,423 2,494 2,405 2,485 279,700
2021/07/05 2,380 2,440 2,351 2,406 139,400
2021/07/02 2,317 2,419 2,300 2,396 195,100
2021/07/01 2,448 2,469 2,311 2,312 261,700
2021/06/30 2,415 2,419 2,375 2,399 201,600
2021/06/29 2,428 2,429 2,372 2,385 166,700
2021/06/28 2,420 2,442 2,383 2,403 206,500
2021/06/25 2,361 2,418 2,326 2,396 325,500
2021/06/24 2,322 2,365 2,307 2,338 418,000
2021/06/23 2,244 2,285 2,219 2,272 250,400
2021/06/22 2,179 2,230 2,163 2,214 209,700
2021/06/21 2,093 2,142 2,075 2,135 222,600
2021/06/18 2,127 2,150 2,112 2,112 151,500
2021/06/17 2,097 2,138 2,085 2,095 122,700
2021/06/16 2,051 2,120 2,034 2,116 156,600
2021/06/15 2,064 2,071 2,036 2,057 187,400
2021/06/14 2,080 2,084 2,051 2,074 107,100
2021/06/11 2,068 2,105 2,064 2,075 166,100
2021/06/10 2,046 2,086 2,022 2,065 234,300
2021/06/09 2,092 2,097 2,056 2,085 176,000
2021/06/08 2,134 2,137 2,098 2,110 148,500
2021/06/07 2,180 2,187 2,130 2,140 125,100
2021/06/04 2,219 2,219 2,136 2,172 159,000
2021/06/03 2,251 2,272 2,236 2,242 215,800
2021/06/02 2,109 2,226 2,092 2,218 366,900
2021/06/01 2,154 2,162 2,103 2,107 198,300
2021/05/31 2,222 2,227 2,130 2,144 260,900
2021/05/28 2,238 2,258 2,168 2,182 315,100
2021/05/27 2,313 2,313 2,229 2,251 173,600
2021/05/26 2,316 2,338 2,272 2,279 203,900
2021/05/25 2,383 2,383 2,291 2,343 243,100
2021/05/24 2,390 2,406 2,302 2,379 262,600
2021/05/21 2,379 2,432 2,377 2,426 148,400
2021/05/20 2,360 2,380 2,342 2,351 147,700
2021/05/19 2,351 2,414 2,325 2,398 170,000
2021/05/18 2,290 2,352 2,284 2,343 165,700
2021/05/17 2,325 2,340 2,260 2,284 130,400
2021/05/14 2,250 2,312 2,248 2,275 161,100
2021/05/13 2,223 2,269 2,211 2,254 245,800
2021/05/12 2,279 2,300 2,210 2,245 258,100
2021/05/11 2,434 2,434 2,237 2,261 585,100
2021/05/10 2,614 2,650 2,446 2,456 497,500
2021/05/07 2,555 2,722 2,521 2,604 931,700
2021/05/06 2,490 2,509 2,431 2,447 232,300
2021/04/30 2,388 2,464 2,338 2,459 264,300
2021/04/28 2,467 2,488 2,399 2,447 469,400
2021/04/27 2,517 2,592 2,514 2,555 173,900
2021/04/26 2,487 2,545 2,466 2,517 241,300
2021/04/23 2,551 2,551 2,431 2,437 336,100
2021/04/22 2,534 2,596 2,520 2,596 192,200
2021/04/21 2,601 2,646 2,471 2,487 283,300
2021/04/20 2,592 2,638 2,571 2,625 236,300
2021/04/19 2,565 2,643 2,565 2,642 269,300
2021/04/16 2,451 2,563 2,451 2,561 253,100
2021/04/15 2,443 2,493 2,414 2,486 200,600
2021/04/14 2,394 2,505 2,377 2,493 331,500
2021/04/13 2,330 2,390 2,288 2,372 242,100
2021/04/12 2,490 2,490 2,301 2,305 582,600
2021/04/09 2,568 2,618 2,537 2,540 193,900
2021/04/08 2,460 2,529 2,428 2,518 236,800
2021/04/07 2,417 2,433 2,344 2,419 113,100
2021/04/06 2,430 2,455 2,380 2,417 124,700
2021/04/05 2,416 2,500 2,383 2,402 167,800
2021/04/02 2,343 2,449 2,321 2,440 382,800
2021/04/01 2,270 2,286 2,218 2,283 166,600
2021/03/31 2,264 2,336 2,232 2,307 208,000
2021/03/30 2,210 2,266 2,203 2,242 130,400
2021/03/29 2,300 2,303 2,193 2,212 179,300
2021/03/26 2,266 2,297 2,240 2,290 117,400
2021/03/25 2,260 2,312 2,201 2,260 198,500
2021/03/24 2,192 2,221 2,161 2,193 120,200
2021/03/23 2,213 2,273 2,191 2,207 145,500
2021/03/22 2,296 2,300 2,251 2,257 162,300
2021/03/19 2,351 2,380 2,316 2,343 160,900
2021/03/18 2,400 2,435 2,360 2,425 241,400
2021/03/17 2,318 2,390 2,272 2,390 201,000
2021/03/16 2,269 2,338 2,230 2,335 176,500
2021/03/15 2,217 2,250 2,178 2,250 118,300
2021/03/12 2,179 2,242 2,179 2,217 201,200
2021/03/11 2,081 2,204 2,056 2,177 269,600
2021/03/10 2,137 2,137 2,041 2,051 339,000
2021/03/09 2,212 2,215 2,097 2,163 280,300
2021/03/08 2,287 2,318 2,202 2,208 210,000
2021/03/05 2,351 2,366 2,144 2,281 553,300
2021/03/04 2,321 2,447 2,300 2,423 409,800
2021/03/03 2,338 2,397 2,294 2,382 403,800
2021/03/02 2,266 2,348 2,248 2,320 297,400
2021/03/01 2,217 2,289 2,192 2,243 381,500
2021/02/26 2,074 2,221 2,061 2,192 503,600
2021/02/25 2,290 2,373 2,109 2,110 704,400
2021/02/24 2,455 2,490 2,215 2,217 1,165,700
2021/02/22 2,279 2,348 2,230 2,249 261,600
2021/02/19 2,217 2,254 2,172 2,253 164,600
2021/02/18 2,210 2,260 2,166 2,248 180,200
2021/02/17 2,278 2,288 2,160 2,196 289,900
2021/02/16 2,176 2,241 2,130 2,228 276,800
2021/02/15 2,236 2,264 2,197 2,247 219,500
2021/02/12 2,272 2,288 2,221 2,255 134,100
2021/02/10 2,244 2,290 2,232 2,241 186,300
2021/02/09 2,201 2,277 2,182 2,258 264,300
2021/02/08 2,227 2,239 2,152 2,199 366,700
2021/02/05 2,255 2,301 2,209 2,277 283,500
2021/02/04 2,247 2,263 2,196 2,226 355,200
2021/02/03 2,300 2,303 2,135 2,216 811,700
2021/02/02 2,340 2,344 2,217 2,300 626,000
2021/02/01 2,307 2,397 2,286 2,390 484,200
2021/01/29 2,285 2,415 2,271 2,355 496,800
2021/01/28 2,274 2,348 2,216 2,308 745,000
2021/01/27 2,351 2,381 2,311 2,344 1,510,500
2021/01/26 2,270 2,351 2,210 2,338 1,988,500
2021/01/25 1,916 1,951 1,859 1,951 322,900
2021/01/22 1,858 1,914 1,835 1,892 221,100
2021/01/21 1,799 1,893 1,781 1,889 218,000
2021/01/20 1,791 1,807 1,773 1,799 116,700
2021/01/19 1,816 1,829 1,735 1,790 176,000
2021/01/18 1,697 1,779 1,678 1,776 155,100
2021/01/15 1,724 1,728 1,680 1,711 156,300
2021/01/14 1,790 1,798 1,722 1,735 159,800
2021/01/13 1,803 1,830 1,783 1,791 121,900
2021/01/12 1,792 1,823 1,757 1,799 114,600
2021/01/08 1,844 1,855 1,782 1,819 217,100
2021/01/07 1,871 1,907 1,852 1,863 188,600
2021/01/06 1,850 1,956 1,850 1,898 358,100
2021/01/05 1,711 1,836 1,684 1,813 310,700
2021/01/04 1,718 1,718 1,621 1,662 77,700

このページの先頭へ