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
2022/12/30 1,561 1,585 1,547 1,555 227,500
2022/12/29 1,540 1,560 1,516 1,534 325,200
2022/12/29 1 -> 2.00 分割
2022/12/28 3,100 3,120 3,080 3,095 106,100
2022/12/27 3,110 3,190 3,110 3,145 135,300
2022/12/26 3,055 3,095 3,025 3,090 135,500
2022/12/23 3,060 3,105 3,005 3,020 227,300
2022/12/22 3,005 3,110 2,995 3,060 245,600
2022/12/21 2,934 3,020 2,853 2,951 250,300
2022/12/20 3,000 3,060 2,868 2,925 238,700
2022/12/19 3,020 3,070 3,005 3,025 131,000
2022/12/16 2,880 3,030 2,870 3,030 221,100
2022/12/15 2,940 2,950 2,903 2,905 288,300
2022/12/14 3,020 3,020 2,952 2,980 156,100
2022/12/13 3,055 3,065 2,964 2,986 145,300
2022/12/12 2,990 3,040 2,951 3,005 286,600
2022/12/09 3,110 3,110 3,060 3,090 103,400
2022/12/08 3,080 3,135 3,035 3,090 158,800
2022/12/07 3,150 3,180 3,080 3,080 142,600
2022/12/06 3,235 3,265 3,185 3,190 162,800
2022/12/05 3,245 3,315 3,220 3,300 120,000
2022/12/02 3,290 3,320 3,270 3,275 222,200
2022/12/01 3,425 3,440 3,330 3,360 219,700
2022/11/30 3,300 3,395 3,275 3,375 294,300
2022/11/29 3,265 3,335 3,225 3,335 169,400
2022/11/28 3,210 3,285 3,175 3,270 159,700
2022/11/25 3,290 3,345 3,215 3,235 247,300
2022/11/24 3,175 3,225 3,165 3,180 239,600
2022/11/22 3,240 3,240 3,090 3,115 335,400
2022/11/21 3,130 3,255 3,125 3,255 223,000
2022/11/18 3,215 3,235 3,140 3,145 237,600
2022/11/17 3,180 3,265 3,180 3,260 198,000
2022/11/16 3,255 3,270 3,180 3,245 273,000
2022/11/15 3,245 3,260 3,195 3,240 259,800
2022/11/14 3,370 3,370 3,285 3,295 347,900
2022/11/11 3,485 3,505 3,330 3,425 375,800
2022/11/10 3,460 3,470 3,385 3,385 460,300
2022/11/09 3,650 3,690 3,555 3,580 420,800
2022/11/08 3,520 3,660 3,450 3,585 1,155,800
2022/11/07 3,380 3,430 3,360 3,430 934,000
2022/11/04 2,944 3,015 2,922 2,929 425,100
2022/11/02 3,025 3,060 2,990 3,005 305,600
2022/11/01 3,020 3,110 3,015 3,050 223,800
2022/10/31 3,040 3,100 2,955 3,015 259,600
2022/10/28 2,955 3,030 2,935 3,025 438,100
2022/10/27 2,953 3,020 2,903 2,990 291,600
2022/10/26 2,840 2,957 2,828 2,933 522,500
2022/10/25 2,878 2,878 2,756 2,756 453,800
2022/10/24 2,920 2,985 2,879 2,887 247,500
2022/10/21 2,869 2,915 2,842 2,864 220,200
2022/10/20 2,850 2,878 2,819 2,865 299,300
2022/10/19 2,872 2,928 2,833 2,900 331,300
2022/10/18 2,970 2,985 2,852 2,865 265,900
2022/10/17 2,862 2,928 2,844 2,920 214,000
2022/10/14 2,875 2,919 2,838 2,911 286,400
2022/10/13 3,020 3,045 2,853 2,860 430,700
2022/10/12 2,974 3,025 2,927 3,010 263,600
2022/10/11 2,942 3,030 2,922 2,992 232,600
2022/10/07 2,948 3,045 2,885 2,982 301,100
2022/10/06 3,020 3,085 2,971 2,998 417,700
2022/10/05 2,907 3,035 2,839 3,020 517,400
2022/10/04 2,693 2,885 2,690 2,883 439,100
2022/10/03 2,576 2,640 2,516 2,636 181,200
2022/09/30 2,576 2,628 2,561 2,625 158,200
2022/09/29 2,566 2,619 2,543 2,591 192,700
2022/09/28 2,545 2,566 2,478 2,517 293,000
2022/09/27 2,501 2,540 2,469 2,528 225,100
2022/09/26 2,517 2,532 2,474 2,489 346,900
2022/09/22 2,520 2,605 2,504 2,595 322,100
2022/09/21 2,754 2,777 2,511 2,564 967,000
2022/09/20 2,811 2,864 2,800 2,842 96,600
2022/09/16 2,813 2,835 2,790 2,797 97,600
2022/09/15 2,831 2,878 2,796 2,863 107,000
2022/09/14 2,841 2,853 2,796 2,802 248,200
2022/09/13 2,917 2,966 2,904 2,929 248,700
2022/09/12 2,881 2,920 2,854 2,910 208,000
2022/09/09 2,742 2,899 2,742 2,888 366,100
2022/09/08 2,712 2,773 2,702 2,762 207,400
2022/09/07 2,746 2,763 2,620 2,674 423,300
2022/09/06 2,787 2,843 2,756 2,794 115,900
2022/09/05 2,677 2,758 2,656 2,741 172,800
2022/09/02 2,814 2,817 2,686 2,722 201,900
2022/09/01 2,782 2,786 2,741 2,742 144,500
2022/08/31 2,765 2,836 2,750 2,828 172,200
2022/08/30 2,797 2,815 2,770 2,788 140,700
2022/08/29 2,738 2,772 2,721 2,759 179,900
2022/08/26 2,856 2,864 2,828 2,836 141,700
2022/08/25 2,817 2,896 2,815 2,870 155,000
2022/08/24 2,810 2,836 2,776 2,817 179,600
2022/08/23 2,765 2,814 2,764 2,771 171,700
2022/08/22 2,785 2,790 2,763 2,772 193,400
2022/08/19 2,881 2,889 2,822 2,832 212,900
2022/08/18 2,871 2,925 2,850 2,914 146,400
2022/08/17 2,882 2,922 2,841 2,896 192,200
2022/08/16 2,878 2,991 2,878 2,920 264,400
2022/08/15 2,802 2,850 2,781 2,829 181,800
2022/08/12 2,776 2,799 2,730 2,775 172,300
2022/08/10 2,708 2,765 2,697 2,727 179,900
2022/08/09 2,705 2,772 2,676 2,758 205,700
2022/08/08 2,761 2,779 2,655 2,721 341,400
2022/08/05 2,779 2,825 2,752 2,809 257,500
2022/08/04 2,748 2,783 2,710 2,771 258,900
2022/08/03 2,759 2,759 2,669 2,706 426,300
2022/08/02 2,773 2,784 2,711 2,759 321,600
2022/08/01 2,802 2,854 2,737 2,794 309,700
2022/07/29 2,770 2,882 2,760 2,798 588,700
2022/07/28 2,640 2,729 2,610 2,729 585,000
2022/07/27 2,643 2,760 2,616 2,631 1,331,500
2022/07/26 2,183 2,635 2,140 2,632 1,527,200
2022/07/25 2,374 2,375 2,262 2,300 450,900
2022/07/22 2,365 2,401 2,329 2,375 207,100
2022/07/21 2,298 2,364 2,296 2,353 186,100
2022/07/20 2,229 2,304 2,224 2,285 230,600
2022/07/19 2,280 2,280 2,132 2,172 347,100
2022/07/15 2,299 2,313 2,250 2,276 169,300
2022/07/14 2,335 2,350 2,296 2,317 187,700
2022/07/13 2,372 2,398 2,348 2,398 98,400
2022/07/12 2,367 2,385 2,324 2,355 211,100
2022/07/11 2,443 2,490 2,408 2,425 162,100
2022/07/08 2,376 2,435 2,367 2,397 145,700
2022/07/07 2,315 2,368 2,269 2,359 163,700
2022/07/06 2,395 2,440 2,339 2,365 216,800
2022/07/05 2,329 2,397 2,321 2,374 126,000
2022/07/04 2,277 2,345 2,251 2,321 145,600
2022/07/01 2,264 2,321 2,242 2,260 157,900
2022/06/30 2,294 2,350 2,245 2,262 299,300
2022/06/29 2,310 2,335 2,273 2,303 293,000
2022/06/28 2,322 2,360 2,304 2,360 193,700
2022/06/27 2,342 2,378 2,301 2,354 175,500
2022/06/24 2,200 2,357 2,131 2,330 324,200
2022/06/23 2,134 2,200 2,123 2,165 149,600
2022/06/22 2,138 2,180 2,097 2,109 149,200
2022/06/21 2,009 2,139 2,009 2,139 231,800
2022/06/20 2,000 2,003 1,913 1,969 117,800
2022/06/17 1,936 1,965 1,923 1,943 158,800
2022/06/16 2,050 2,078 1,990 1,995 184,500
2022/06/15 1,980 2,009 1,971 1,990 138,900
2022/06/14 2,000 2,023 1,971 2,012 209,100
2022/06/13 2,140 2,140 2,034 2,050 242,000
2022/06/10 2,270 2,290 2,222 2,238 114,700
2022/06/09 2,197 2,341 2,197 2,319 174,100
2022/06/08 2,179 2,253 2,144 2,197 130,100
2022/06/07 2,200 2,207 2,138 2,146 117,200
2022/06/06 2,171 2,223 2,171 2,210 70,100
2022/06/03 2,206 2,242 2,183 2,221 80,900
2022/06/02 2,216 2,217 2,126 2,156 178,700
2022/06/01 2,269 2,280 2,213 2,226 103,000
2022/05/31 2,242 2,279 2,211 2,256 230,700
2022/05/30 2,142 2,298 2,130 2,279 405,400
2022/05/27 2,115 2,135 2,040 2,095 137,400
2022/05/26 2,100 2,179 2,071 2,094 238,000
2022/05/25 2,157 2,196 2,080 2,171 184,800
2022/05/24 2,250 2,272 2,197 2,207 118,900
2022/05/23 2,168 2,240 2,168 2,231 120,600
2022/05/20 2,113 2,136 2,058 2,131 115,800
2022/05/19 2,046 2,118 2,039 2,090 110,000
2022/05/18 2,080 2,149 2,076 2,103 132,500
2022/05/17 2,067 2,168 2,048 2,076 267,100
2022/05/16 1,967 2,040 1,965 2,017 171,200
2022/05/13 1,877 1,995 1,854 1,992 283,000
2022/05/12 1,898 1,937 1,875 1,875 180,400
2022/05/11 1,840 2,004 1,831 1,978 299,200
2022/05/10 1,900 1,910 1,795 1,894 304,200
2022/05/09 2,051 2,069 1,963 1,976 340,700
2022/05/06 2,229 2,229 2,141 2,169 172,700
2022/05/02 2,230 2,291 2,222 2,279 107,900
2022/04/28 2,230 2,268 2,202 2,235 141,300
2022/04/27 2,325 2,336 2,183 2,299 599,100
2022/04/26 2,265 2,409 2,212 2,337 914,400
2022/04/25 2,010 2,076 2,001 2,065 88,000
2022/04/22 2,085 2,090 2,054 2,055 51,000
2022/04/21 2,082 2,134 2,073 2,119 65,600
2022/04/20 2,108 2,155 2,099 2,105 77,800
2022/04/19 2,082 2,122 2,069 2,087 58,300
2022/04/18 2,091 2,125 2,046 2,105 91,300
2022/04/15 2,085 2,157 2,074 2,121 92,300
2022/04/14 2,157 2,173 2,083 2,113 92,500
2022/04/13 2,026 2,143 2,026 2,132 110,200
2022/04/12 2,078 2,090 2,010 2,026 139,000
2022/04/11 2,134 2,182 2,096 2,105 101,200
2022/04/08 2,179 2,219 2,162 2,198 156,700
2022/04/07 2,262 2,262 2,141 2,155 166,400
2022/04/06 2,308 2,328 2,250 2,312 164,100
2022/04/05 2,364 2,383 2,311 2,328 125,700
2022/04/04 2,236 2,347 2,230 2,330 130,800
2022/04/01 2,299 2,321 2,248 2,291 84,300
2022/03/31 2,315 2,347 2,295 2,334 95,800
2022/03/30 2,350 2,356 2,293 2,347 86,000
2022/03/29 2,216 2,308 2,214 2,308 172,500
2022/03/28 2,217 2,220 2,115 2,174 146,600
2022/03/25 2,292 2,303 2,186 2,232 236,400
2022/03/24 2,215 2,308 2,200 2,286 181,400
2022/03/23 2,164 2,254 2,162 2,232 155,900
2022/03/22 2,198 2,198 2,090 2,115 135,300
2022/03/18 2,102 2,155 2,086 2,150 164,400
2022/03/17 2,053 2,169 2,045 2,110 223,600
2022/03/16 1,976 2,030 1,954 2,015 120,200
2022/03/15 1,957 1,967 1,888 1,936 101,900
2022/03/14 1,910 1,947 1,905 1,917 79,400
2022/03/11 1,948 1,958 1,870 1,920 121,100
2022/03/10 1,955 1,991 1,941 1,973 108,300
2022/03/09 1,878 1,906 1,830 1,856 95,200
2022/03/08 1,878 1,942 1,854 1,886 168,600
2022/03/07 1,904 1,911 1,833 1,886 170,700
2022/03/04 2,042 2,048 1,943 1,975 179,700
2022/03/03 2,100 2,127 2,029 2,061 162,900
2022/03/02 2,065 2,115 2,051 2,091 246,100
2022/03/01 1,984 2,132 1,982 2,118 262,300
2022/02/28 1,982 1,990 1,900 1,954 209,100
2022/02/25 1,925 1,952 1,890 1,950 158,200
2022/02/24 1,863 1,925 1,850 1,892 133,100
2022/02/22 1,902 1,939 1,862 1,879 151,300
2022/02/21 1,873 1,920 1,823 1,914 106,400
2022/02/18 1,883 1,924 1,862 1,908 132,500
2022/02/17 2,000 2,000 1,899 1,923 174,600
2022/02/16 1,944 1,959 1,900 1,920 143,600
2022/02/15 1,910 1,913 1,830 1,880 133,100
2022/02/14 1,924 1,949 1,886 1,900 182,200
2022/02/10 1,988 2,030 1,971 1,985 161,700
2022/02/09 1,894 1,935 1,857 1,935 115,500
2022/02/08 1,909 1,949 1,878 1,884 100,200
2022/02/07 1,953 1,989 1,886 1,906 146,700
2022/02/04 1,913 1,959 1,875 1,929 168,000
2022/02/03 2,010 2,062 1,926 1,934 330,800
2022/02/02 1,951 2,062 1,928 2,060 410,400
2022/02/01 1,937 1,991 1,900 1,923 635,800
2022/01/31 1,728 1,855 1,728 1,817 326,200
2022/01/28 1,753 1,758 1,638 1,708 400,100
2022/01/27 1,766 1,839 1,695 1,697 556,100
2022/01/26 1,765 1,835 1,716 1,792 737,800
2022/01/25 2,053 2,066 1,836 1,857 906,400
2022/01/24 2,020 2,133 2,013 2,103 543,000
2022/01/21 2,009 2,143 1,998 2,070 544,700
2022/01/20 1,971 2,057 1,953 2,039 245,700
2022/01/19 1,994 2,023 1,948 1,949 239,900
2022/01/18 2,066 2,070 1,989 2,021 270,800
2022/01/17 2,057 2,107 2,030 2,074 193,300
2022/01/14 2,166 2,176 2,039 2,078 651,700
2022/01/13 2,318 2,330 2,223 2,237 318,700
2022/01/12 2,391 2,395 2,322 2,360 250,200
2022/01/11 2,345 2,403 2,332 2,344 216,300
2022/01/07 2,400 2,419 2,302 2,346 177,000
2022/01/06 2,435 2,440 2,345 2,374 335,700
2022/01/05 2,681 2,685 2,473 2,485 326,200
2022/01/04 2,817 2,826 2,685 2,713 184,900

このページの先頭へ