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
2026/07/06 608 623 608 619 462,700
2026/07/03 618 619 608 610 374,700
2026/07/02 610 620 605 612 391,800
2026/07/01 609 609 593 593 453,100
2026/06/30 606 622 605 613 643,900
2026/06/29 592 610 592 605 600,300
2026/06/26 579 589 574 588 388,200
2026/06/25 580 580 573 573 248,800
2026/06/24 585 585 572 574 333,700
2026/06/23 576 585 574 578 314,700
2026/06/22 578 582 573 578 361,100
2026/06/19 581 586 577 581 366,300
2026/06/18 581 593 577 591 510,100
2026/06/17 575 581 564 575 769,100
2026/06/16 581 587 576 583 592,700
2026/06/15 587 591 580 584 408,400
2026/06/12 582 584 575 582 460,300
2026/06/11 594 597 581 586 351,900
2026/06/10 593 597 585 593 406,500
2026/06/09 589 595 582 583 414,300
2026/06/08 588 594 582 588 419,000
2026/06/05 590 598 585 587 458,000
2026/06/04 580 588 574 586 431,500
2026/06/03 595 600 578 590 606,300
2026/06/02 608 608 600 600 472,500
2026/06/01 608 611 599 609 683,000
2026/05/29 621 626 610 611 553,700
2026/05/28 620 628 620 627 403,400
2026/05/27 620 620 611 619 426,200
2026/05/26 619 622 611 621 527,400
2026/05/25 639 641 617 622 555,700
2026/05/22 634 642 632 639 293,300
2026/05/21 633 640 632 635 329,900
2026/05/20 655 655 633 638 434,400
2026/05/19 645 659 639 653 571,900
2026/05/18 646 651 633 639 535,300
2026/05/15 635 639 628 636 561,400
2026/05/14 660 661 628 631 1,197,300
2026/05/13 665 671 662 663 417,600
2026/05/12 674 680 668 669 547,200
2026/05/11 666 680 663 673 790,300
2026/05/08 695 696 667 669 1,480,300
2026/05/07 679 681 664 669 888,300
2026/05/01 682 682 675 679 486,800
2026/04/30 678 684 676 684 364,500
2026/04/28 681 686 678 680 767,900
2026/04/27 675 681 670 677 331,100
2026/04/24 681 685 675 677 519,200
2026/04/23 682 682 668 673 707,000
2026/04/22 683 690 680 682 300,200
2026/04/21 692 694 683 684 360,800
2026/04/20 699 699 688 690 357,700
2026/04/17 700 705 696 697 283,000
2026/04/16 696 705 695 697 456,400
2026/04/15 688 691 686 690 291,200
2026/04/14 688 692 683 684 292,000
2026/04/13 679 685 675 684 443,700
2026/04/10 695 698 680 682 567,300
2026/04/09 705 705 694 695 410,200
2026/04/08 710 713 705 709 388,700
2026/04/07 702 709 699 705 246,600
2026/04/06 697 702 696 699 261,300
2026/04/03 701 708 700 704 199,300
2026/03/27 696 703 693 700 308,600
2026/03/26 699 701 687 694 305,900
2026/03/25 695 705 694 701 287,400
2026/03/24 693 695 688 692 304,700
2026/03/23 690 693 677 677 734,000
2026/03/19 709 714 698 698 693,700
2026/03/18 713 717 708 716 329,400
2026/03/17 714 716 708 708 273,600
2026/03/16 714 722 708 709 255,300
2026/03/13 708 718 707 710 380,600
2026/03/12 730 730 714 721 558,300
2026/03/11 725 737 724 730 435,400
2026/03/10 726 726 712 722 461,800
2026/03/09 712 724 710 724 825,200
2026/03/06 715 725 713 725 527,900
2026/03/05 706 721 705 714 642,900
2026/03/04 698 701 679 688 827,900
2026/03/03 719 719 700 700 807,600
2026/03/02 725 734 721 730 517,700
2026/02/27 723 731 718 728 527,800
2026/02/26 705 719 705 719 1,111,700
2026/02/25 702 707 698 704 457,400
2026/02/24 705 707 694 698 1,184,200
2026/02/20 720 721 707 708 420,200
2026/02/19 708 720 706 715 893,300
2026/02/18 702 706 699 702 609,300
2026/02/17 703 708 701 704 607,700
2026/02/16 707 714 704 707 577,800
2026/02/13 706 713 699 704 651,300
2026/02/12 713 714 699 706 793,200
2026/02/10 713 718 708 711 722,800
2026/02/09 705 712 697 710 1,210,200
2026/02/06 707 708 697 705 943,800
2026/02/05 703 718 700 716 635,500
2026/02/04 705 706 698 706 960,700
2026/02/03 710 712 705 706 550,700
2026/02/02 727 728 703 705 1,130,400
2026/01/30 717 728 709 724 1,119,400
2026/01/29 722 722 705 713 1,860,100
2026/01/28 726 745 716 720 2,127,600
2026/01/27 764 764 712 713 2,964,300
2026/01/26 820 821 807 809 870,600
2026/01/23 837 843 824 831 667,800
2026/01/22 823 830 819 822 323,000
2026/01/21 823 828 815 816 415,800
2026/01/20 841 842 827 832 389,300
2026/01/19 855 858 846 846 372,100
2026/01/16 851 856 845 852 281,400
2026/01/15 845 854 842 852 278,700
2026/01/14 864 872 854 855 235,700
2026/01/13 878 882 862 866 313,800
2026/01/09 881 887 873 879 287,300
2026/01/08 864 882 864 876 329,200
2026/01/07 853 868 852 864 240,800
2026/01/06 856 862 848 858 275,700
2026/01/05 864 870 851 853 362,300

このページの先頭へ