インスペック(6656)の株価時系列情報
インスペック(6656)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 770 | 794 | 757 | 757 | 81,300 |
| 2025/06/16 | 736 | 775 | 735 | 758 | 237,700 |
| 2025/06/13 | 850 | 868 | 820 | 860 | 108,400 |
| 2025/06/12 | 844 | 860 | 831 | 840 | 72,400 |
| 2025/06/11 | 848 | 855 | 838 | 845 | 67,100 |
| 2025/06/10 | 771 | 842 | 771 | 835 | 149,800 |
| 2025/06/09 | 798 | 805 | 762 | 767 | 88,800 |
| 2025/06/06 | 820 | 820 | 781 | 797 | 100,800 |
| 2025/06/05 | 819 | 848 | 791 | 830 | 312,800 |
| 2025/06/04 | 922 | 922 | 844 | 851 | 1,299,400 |
| 2025/06/03 | 772 | 772 | 772 | 772 | 11,100 |
| 2025/06/02 | 710 | 710 | 672 | 672 | 47,100 |
| 2025/05/30 | 739 | 739 | 715 | 718 | 16,400 |
| 2025/05/29 | 752 | 752 | 730 | 740 | 18,900 |
| 2025/05/28 | 758 | 775 | 738 | 739 | 48,800 |
| 2025/05/27 | 746 | 747 | 721 | 738 | 63,100 |
| 2025/05/26 | 704 | 730 | 698 | 716 | 29,700 |
| 2025/05/23 | 699 | 715 | 692 | 710 | 25,700 |
| 2025/05/22 | 745 | 745 | 699 | 706 | 25,900 |
| 2025/05/21 | 713 | 731 | 707 | 707 | 34,900 |
| 2025/05/20 | 772 | 782 | 713 | 719 | 55,600 |
| 2025/05/19 | 708 | 798 | 695 | 771 | 254,000 |
| 2025/05/16 | 622 | 718 | 622 | 698 | 151,300 |
| 2025/05/15 | 636 | 643 | 618 | 618 | 24,000 |
| 2025/05/14 | 597 | 647 | 594 | 636 | 46,300 |
| 2025/05/13 | 604 | 614 | 593 | 594 | 20,600 |
| 2025/05/12 | 596 | 612 | 595 | 604 | 19,800 |
| 2025/05/09 | 592 | 600 | 590 | 600 | 30,400 |
| 2025/05/08 | 584 | 590 | 580 | 587 | 10,000 |
| 2025/05/07 | 567 | 586 | 563 | 582 | 9,600 |
| 2025/05/02 | 579 | 579 | 562 | 569 | 19,100 |
| 2025/05/01 | 585 | 585 | 574 | 577 | 12,900 |
| 2025/04/30 | 606 | 606 | 582 | 585 | 41,700 |
| 2025/04/28 | 574 | 590 | 572 | 574 | 17,200 |
| 2025/04/25 | 568 | 584 | 564 | 584 | 18,000 |
| 2025/04/24 | 574 | 574 | 560 | 563 | 19,200 |
| 2025/04/23 | 582 | 585 | 568 | 575 | 17,200 |
| 2025/04/22 | 590 | 595 | 573 | 578 | 25,900 |
| 2025/04/21 | 587 | 600 | 579 | 600 | 33,400 |
| 2025/04/18 | 590 | 592 | 575 | 579 | 45,600 |
| 2025/04/17 | 575 | 575 | 561 | 569 | 15,100 |
| 2025/04/16 | 576 | 584 | 563 | 565 | 39,900 |
| 2025/04/15 | 577 | 615 | 575 | 590 | 58,400 |
| 2025/04/14 | 591 | 606 | 568 | 575 | 118,200 |
| 2025/04/11 | 649 | 649 | 591 | 598 | 538,700 |
| 2025/04/10 | 549 | 549 | 549 | 549 | 15,100 |
| 2025/04/09 | 463 | 471 | 436 | 469 | 51,900 |
| 2025/04/08 | 471 | 487 | 470 | 487 | 61,200 |
| 2025/04/07 | 420 | 456 | 407 | 407 | 151,700 |
| 2025/04/04 | 516 | 521 | 471 | 487 | 104,200 |
| 2025/04/03 | 542 | 546 | 496 | 526 | 134,900 |
| 2025/04/02 | 572 | 572 | 558 | 562 | 25,900 |
| 2025/04/01 | 594 | 608 | 572 | 572 | 35,400 |
| 2025/03/31 | 607 | 643 | 579 | 584 | 110,600 |
| 2025/03/28 | 590 | 605 | 590 | 603 | 43,400 |
| 2025/03/27 | 600 | 603 | 582 | 590 | 44,900 |
| 2025/03/26 | 584 | 597 | 576 | 597 | 31,400 |
| 2025/03/25 | 575 | 585 | 572 | 574 | 34,400 |
| 2025/03/24 | 600 | 600 | 571 | 578 | 121,200 |
| 2025/03/21 | 600 | 608 | 592 | 600 | 42,800 |
| 2025/03/19 | 619 | 625 | 589 | 606 | 149,000 |
| 2025/03/18 | 567 | 620 | 559 | 610 | 364,900 |
| 2025/03/17 | 638 | 638 | 638 | 638 | 19,400 |
| 2025/03/14 | 790 | 815 | 771 | 788 | 57,000 |
| 2025/03/13 | 763 | 815 | 763 | 771 | 53,000 |
| 2025/03/12 | 755 | 775 | 749 | 756 | 32,800 |
| 2025/03/11 | 755 | 755 | 732 | 749 | 26,900 |
| 2025/03/10 | 795 | 800 | 740 | 758 | 57,800 |
| 2025/03/07 | 779 | 819 | 768 | 781 | 52,800 |
| 2025/03/06 | 769 | 798 | 769 | 794 | 25,200 |
| 2025/03/05 | 734 | 827 | 720 | 767 | 127,700 |
| 2025/03/04 | 776 | 776 | 722 | 734 | 36,600 |
| 2025/03/03 | 784 | 790 | 769 | 776 | 24,000 |
| 2025/02/28 | 792 | 799 | 769 | 769 | 34,100 |
| 2025/02/27 | 790 | 811 | 780 | 807 | 57,400 |
| 2025/02/26 | 814 | 814 | 757 | 775 | 60,700 |
| 2025/02/25 | 805 | 833 | 785 | 810 | 54,000 |
| 2025/02/21 | 841 | 841 | 806 | 817 | 40,500 |
| 2025/02/20 | 808 | 859 | 808 | 837 | 47,900 |
| 2025/02/19 | 826 | 840 | 813 | 823 | 50,000 |
| 2025/02/18 | 853 | 856 | 811 | 811 | 71,200 |
| 2025/02/17 | 821 | 845 | 812 | 825 | 51,600 |
| 2025/02/14 | 847 | 864 | 830 | 836 | 51,000 |
| 2025/02/13 | 855 | 889 | 842 | 852 | 144,300 |
| 2025/02/12 | 812 | 867 | 787 | 860 | 233,400 |
| 2025/02/10 | 748 | 786 | 732 | 764 | 63,300 |
| 2025/02/07 | 780 | 780 | 731 | 749 | 109,000 |
| 2025/02/06 | 755 | 798 | 746 | 780 | 107,100 |
| 2025/02/05 | 739 | 768 | 732 | 759 | 107,800 |
| 2025/02/04 | 736 | 744 | 718 | 721 | 77,000 |
| 2025/02/03 | 700 | 731 | 690 | 725 | 97,800 |
| 2025/01/31 | 741 | 764 | 729 | 742 | 67,100 |
| 2025/01/30 | 775 | 780 | 752 | 756 | 95,500 |
| 2025/01/29 | 826 | 840 | 782 | 783 | 107,200 |
| 2025/01/28 | 785 | 817 | 778 | 813 | 161,800 |
| 2025/01/27 | 870 | 920 | 835 | 842 | 436,000 |
| 2025/01/24 | 861 | 930 | 833 | 870 | 1,608,500 |
| 2025/01/23 | 697 | 787 | 691 | 787 | 342,700 |
| 2025/01/22 | 700 | 703 | 684 | 687 | 85,900 |
| 2025/01/21 | 729 | 749 | 679 | 705 | 239,900 |
| 2025/01/20 | 706 | 717 | 691 | 694 | 134,100 |
| 2025/01/17 | 681 | 719 | 665 | 710 | 304,900 |
| 2025/01/16 | 679 | 698 | 644 | 651 | 139,700 |
| 2025/01/15 | 678 | 737 | 668 | 680 | 297,600 |
| 2025/01/14 | 607 | 688 | 603 | 680 | 366,800 |
| 2025/01/10 | 608 | 608 | 598 | 602 | 35,300 |
| 2025/01/09 | 593 | 621 | 593 | 608 | 26,500 |
| 2025/01/08 | 597 | 603 | 576 | 591 | 37,300 |
| 2025/01/07 | 605 | 626 | 600 | 600 | 59,000 |
| 2025/01/06 | 600 | 605 | 577 | 591 | 29,300 |
| 2024/12/30 | 591 | 621 | 591 | 600 | 51,000 |
| 2024/12/27 | 568 | 607 | 560 | 594 | 65,900 |
| 2024/12/26 | 537 | 569 | 532 | 558 | 100,800 |
| 2024/12/25 | 533 | 540 | 525 | 532 | 43,900 |
| 2024/12/24 | 525 | 540 | 517 | 528 | 40,800 |
| 2024/12/23 | 534 | 547 | 516 | 525 | 68,500 |
| 2024/12/20 | 577 | 577 | 540 | 540 | 78,000 |
| 2024/12/19 | 589 | 590 | 571 | 583 | 42,100 |
| 2024/12/18 | 624 | 624 | 590 | 593 | 72,700 |
| 2024/12/17 | 602 | 621 | 602 | 617 | 39,000 |
| 2024/12/16 | 591 | 616 | 585 | 602 | 50,600 |
| 2024/12/13 | 603 | 621 | 597 | 601 | 66,700 |
| 2024/12/12 | 634 | 639 | 610 | 610 | 93,000 |
| 2024/12/11 | 662 | 694 | 624 | 641 | 288,200 |
| 2024/12/10 | 672 | 707 | 642 | 652 | 404,000 |
| 2024/12/09 | 745 | 760 | 672 | 674 | 1,664,500 |
| 2024/12/06 | 650 | 670 | 595 | 670 | 2,841,600 |
| 2024/12/05 | 493 | 570 | 487 | 570 | 319,200 |
| 2024/12/04 | 493 | 505 | 486 | 490 | 74,800 |
| 2024/12/03 | 540 | 540 | 494 | 513 | 82,200 |
| 2024/12/02 | 563 | 563 | 533 | 533 | 53,900 |
| 2024/11/29 | 570 | 570 | 562 | 562 | 16,400 |
| 2024/11/28 | 573 | 575 | 564 | 570 | 13,300 |
| 2024/11/27 | 579 | 579 | 568 | 572 | 17,200 |
| 2024/11/26 | 585 | 594 | 574 | 579 | 12,000 |
| 2024/11/25 | 571 | 588 | 571 | 582 | 22,400 |
| 2024/11/22 | 576 | 592 | 563 | 569 | 46,100 |
| 2024/11/21 | 588 | 589 | 567 | 576 | 43,700 |
| 2024/11/20 | 626 | 627 | 560 | 578 | 127,700 |
| 2024/11/19 | 637 | 641 | 618 | 625 | 19,400 |
| 2024/11/18 | 698 | 701 | 600 | 623 | 83,700 |
| 2024/11/15 | 693 | 720 | 693 | 700 | 6,900 |
| 2024/11/14 | 742 | 753 | 694 | 699 | 17,000 |
| 2024/11/13 | 750 | 750 | 741 | 748 | 7,000 |
| 2024/11/12 | 747 | 760 | 747 | 752 | 2,300 |
| 2024/11/11 | 745 | 759 | 736 | 751 | 6,100 |
| 2024/11/08 | 768 | 778 | 750 | 751 | 4,800 |
| 2024/11/07 | 780 | 780 | 763 | 768 | 5,700 |
| 2024/11/06 | 763 | 773 | 755 | 773 | 1,900 |
| 2024/11/05 | 755 | 766 | 752 | 763 | 4,800 |
| 2024/11/01 | 752 | 764 | 742 | 755 | 7,900 |
| 2024/10/31 | 745 | 761 | 745 | 752 | 2,100 |
| 2024/10/30 | 764 | 764 | 725 | 759 | 4,300 |
| 2024/10/29 | 750 | 764 | 750 | 759 | 4,200 |
| 2024/10/28 | 740 | 762 | 740 | 749 | 8,600 |
| 2024/10/25 | 770 | 773 | 760 | 762 | 6,100 |
| 2024/10/24 | 770 | 773 | 761 | 772 | 4,100 |
| 2024/10/23 | 778 | 779 | 770 | 777 | 2,200 |
| 2024/10/22 | 792 | 794 | 778 | 779 | 7,200 |
| 2024/10/21 | 800 | 800 | 792 | 793 | 5,500 |
| 2024/10/18 | 786 | 818 | 781 | 798 | 7,600 |
| 2024/10/17 | 791 | 797 | 779 | 787 | 4,500 |
| 2024/10/16 | 784 | 795 | 775 | 795 | 2,900 |
| 2024/10/15 | 775 | 791 | 764 | 790 | 5,600 |
| 2024/10/11 | 786 | 791 | 778 | 779 | 2,800 |
| 2024/10/10 | 805 | 805 | 771 | 782 | 9,100 |
| 2024/10/09 | 794 | 815 | 790 | 790 | 3,500 |
| 2024/10/08 | 798 | 798 | 791 | 795 | 1,800 |
| 2024/10/07 | 804 | 824 | 798 | 798 | 4,500 |
| 2024/10/04 | 809 | 835 | 791 | 804 | 9,800 |
| 2024/10/03 | 793 | 823 | 793 | 809 | 2,000 |
| 2024/10/02 | 788 | 800 | 786 | 790 | 4,500 |
| 2024/10/01 | 796 | 811 | 795 | 797 | 3,900 |
| 2024/09/30 | 814 | 814 | 794 | 795 | 3,000 |
| 2024/09/27 | 847 | 860 | 813 | 819 | 22,900 |
| 2024/09/26 | 833 | 847 | 833 | 847 | 3,400 |
| 2024/09/25 | 836 | 842 | 831 | 837 | 68,300 |
| 2024/09/24 | 837 | 846 | 823 | 838 | 3,500 |
| 2024/09/20 | 841 | 847 | 813 | 847 | 4,200 |
| 2024/09/19 | 845 | 853 | 831 | 841 | 9,100 |
| 2024/09/18 | 852 | 858 | 815 | 840 | 6,300 |
| 2024/09/17 | 899 | 901 | 833 | 847 | 20,700 |
| 2024/09/13 | 868 | 895 | 822 | 889 | 39,400 |
| 2024/09/12 | 776 | 870 | 765 | 868 | 38,800 |
| 2024/09/11 | 745 | 790 | 745 | 790 | 37,100 |
| 2024/09/10 | 735 | 763 | 734 | 745 | 12,700 |
| 2024/09/09 | 749 | 760 | 720 | 720 | 24,500 |
| 2024/09/06 | 794 | 794 | 755 | 764 | 12,800 |
| 2024/09/05 | 802 | 814 | 794 | 794 | 4,700 |
| 2024/09/04 | 812 | 829 | 802 | 804 | 10,200 |
| 2024/09/03 | 818 | 844 | 818 | 818 | 8,600 |
| 2024/09/02 | 853 | 853 | 811 | 820 | 13,000 |
| 2024/08/30 | 860 | 861 | 848 | 848 | 4,100 |
| 2024/08/29 | 853 | 862 | 853 | 860 | 2,600 |
| 2024/08/28 | 859 | 861 | 852 | 854 | 4,000 |
| 2024/08/27 | 884 | 884 | 841 | 861 | 10,600 |
| 2024/08/26 | 876 | 892 | 876 | 892 | 4,600 |
| 2024/08/23 | 900 | 900 | 882 | 882 | 7,000 |
| 2024/08/22 | 887 | 916 | 861 | 909 | 5,800 |
| 2024/08/21 | 852 | 945 | 852 | 887 | 18,900 |