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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/20 | 841 | 855 | 835 | 843 | 2,800 |
| 2024/08/19 | 829 | 836 | 823 | 830 | 5,800 |
| 2024/08/16 | 832 | 881 | 806 | 838 | 15,900 |
| 2024/08/15 | 822 | 837 | 812 | 831 | 16,900 |
| 2024/08/14 | 786 | 824 | 782 | 824 | 15,900 |
| 2024/08/13 | 776 | 808 | 761 | 790 | 18,200 |
| 2024/08/09 | 781 | 783 | 745 | 747 | 23,300 |
| 2024/08/08 | 790 | 790 | 760 | 781 | 8,700 |
| 2024/08/07 | 788 | 824 | 747 | 780 | 31,400 |
| 2024/08/06 | 808 | 891 | 735 | 781 | 44,200 |
| 2024/08/05 | 824 | 892 | 794 | 794 | 72,500 |
| 2024/08/02 | 977 | 1,000 | 923 | 944 | 29,700 |
| 2024/08/01 | 1,054 | 1,060 | 1,015 | 1,018 | 13,300 |
| 2024/07/31 | 1,033 | 1,052 | 1,023 | 1,051 | 4,600 |
| 2024/07/30 | 1,040 | 1,069 | 1,018 | 1,039 | 14,200 |
| 2024/07/29 | 1,047 | 1,048 | 1,027 | 1,043 | 5,700 |
| 2024/07/26 | 992 | 1,046 | 992 | 1,037 | 18,800 |
| 2024/07/25 | 1,048 | 1,048 | 992 | 992 | 24,700 |
| 2024/07/24 | 1,063 | 1,071 | 1,038 | 1,049 | 12,600 |
| 2024/07/23 | 1,078 | 1,085 | 1,060 | 1,071 | 3,800 |
| 2024/07/22 | 1,083 | 1,083 | 1,058 | 1,071 | 7,700 |
| 2024/07/19 | 1,072 | 1,087 | 1,068 | 1,081 | 5,800 |
| 2024/07/18 | 1,075 | 1,084 | 1,050 | 1,078 | 9,500 |
| 2024/07/17 | 1,112 | 1,112 | 1,074 | 1,075 | 27,200 |
| 2024/07/16 | 1,113 | 1,120 | 1,097 | 1,111 | 16,800 |
| 2024/07/12 | 1,078 | 1,107 | 1,072 | 1,107 | 23,700 |
| 2024/07/11 | 1,056 | 1,093 | 1,042 | 1,092 | 24,900 |
| 2024/07/10 | 1,066 | 1,083 | 1,052 | 1,053 | 15,200 |
| 2024/07/09 | 1,070 | 1,109 | 1,068 | 1,075 | 16,300 |
| 2024/07/08 | 1,076 | 1,080 | 1,061 | 1,068 | 12,700 |
| 2024/07/05 | 1,117 | 1,129 | 1,085 | 1,094 | 27,400 |
| 2024/07/04 | 1,078 | 1,124 | 1,045 | 1,107 | 34,000 |
| 2024/07/03 | 1,125 | 1,130 | 1,070 | 1,091 | 46,600 |
| 2024/07/02 | 1,134 | 1,142 | 1,087 | 1,128 | 73,600 |
| 2024/07/01 | 1,054 | 1,153 | 1,032 | 1,132 | 181,900 |
| 2024/06/28 | 922 | 1,054 | 922 | 1,024 | 213,600 |
| 2024/06/27 | 926 | 934 | 911 | 920 | 12,900 |
| 2024/06/26 | 924 | 932 | 918 | 927 | 14,100 |
| 2024/06/25 | 910 | 927 | 910 | 923 | 7,000 |
| 2024/06/24 | 897 | 935 | 897 | 916 | 77,900 |
| 2024/06/21 | 883 | 900 | 883 | 896 | 3,600 |
| 2024/06/20 | 879 | 882 | 854 | 882 | 14,100 |
| 2024/06/19 | 909 | 909 | 861 | 879 | 19,000 |
| 2024/06/18 | 897 | 908 | 895 | 907 | 6,000 |
| 2024/06/17 | 934 | 934 | 894 | 904 | 25,200 |
| 2024/06/14 | 898 | 917 | 893 | 908 | 8,200 |
| 2024/06/13 | 916 | 925 | 906 | 913 | 7,800 |
| 2024/06/12 | 939 | 939 | 905 | 912 | 6,200 |
| 2024/06/11 | 936 | 943 | 913 | 928 | 12,100 |
| 2024/06/10 | 920 | 944 | 920 | 934 | 9,100 |
| 2024/06/07 | 895 | 945 | 895 | 922 | 7,100 |
| 2024/06/06 | 913 | 922 | 889 | 893 | 24,100 |
| 2024/06/05 | 901 | 948 | 901 | 927 | 21,400 |
| 2024/06/04 | 890 | 906 | 890 | 896 | 7,900 |
| 2024/06/03 | 873 | 900 | 873 | 890 | 11,600 |
| 2024/05/31 | 809 | 959 | 809 | 865 | 99,400 |
| 2024/05/30 | 825 | 825 | 808 | 816 | 16,800 |
| 2024/05/29 | 855 | 877 | 833 | 833 | 28,500 |
| 2024/05/28 | 848 | 878 | 840 | 859 | 23,300 |
| 2024/05/27 | 895 | 909 | 828 | 843 | 90,700 |
| 2024/05/24 | 920 | 931 | 917 | 917 | 6,200 |
| 2024/05/23 | 934 | 934 | 913 | 933 | 30,000 |
| 2024/05/22 | 946 | 949 | 924 | 934 | 24,300 |
| 2024/05/21 | 951 | 960 | 939 | 950 | 10,000 |
| 2024/05/20 | 952 | 968 | 930 | 963 | 27,300 |
| 2024/05/17 | 972 | 972 | 941 | 953 | 20,700 |
| 2024/05/16 | 962 | 972 | 962 | 972 | 3,700 |
| 2024/05/15 | 969 | 975 | 961 | 962 | 4,900 |
| 2024/05/14 | 970 | 977 | 967 | 972 | 1,800 |
| 2024/05/13 | 971 | 975 | 968 | 970 | 6,400 |
| 2024/05/10 | 958 | 976 | 958 | 970 | 6,900 |
| 2024/05/09 | 981 | 981 | 961 | 970 | 12,600 |
| 2024/05/08 | 977 | 986 | 973 | 981 | 13,700 |
| 2024/05/07 | 981 | 984 | 970 | 977 | 6,300 |
| 2024/05/02 | 977 | 981 | 968 | 981 | 3,900 |
| 2024/05/01 | 977 | 994 | 970 | 984 | 5,100 |
| 2024/04/30 | 962 | 988 | 962 | 978 | 7,200 |
| 2024/04/26 | 957 | 971 | 950 | 962 | 15,000 |
| 2024/04/25 | 978 | 978 | 958 | 962 | 27,000 |
| 2024/04/24 | 992 | 1,014 | 980 | 980 | 14,400 |
| 2024/04/23 | 957 | 974 | 957 | 973 | 12,600 |
| 2024/04/22 | 956 | 966 | 949 | 957 | 9,400 |
| 2024/04/19 | 963 | 977 | 953 | 956 | 15,600 |
| 2024/04/18 | 974 | 1,010 | 948 | 957 | 46,600 |
| 2024/04/17 | 991 | 996 | 977 | 981 | 9,000 |
| 2024/04/16 | 997 | 1,002 | 967 | 997 | 34,900 |
| 2024/04/15 | 1,021 | 1,028 | 998 | 1,006 | 18,400 |
| 2024/04/12 | 1,020 | 1,031 | 1,020 | 1,028 | 3,000 |
| 2024/04/11 | 1,027 | 1,049 | 1,014 | 1,020 | 3,800 |
| 2024/04/10 | 1,016 | 1,045 | 1,015 | 1,034 | 12,900 |
| 2024/04/09 | 1,020 | 1,028 | 1,012 | 1,016 | 11,600 |
| 2024/04/08 | 1,005 | 1,023 | 1,000 | 1,020 | 13,800 |
| 2024/04/05 | 1,032 | 1,034 | 997 | 1,002 | 25,200 |
| 2024/04/04 | 1,056 | 1,062 | 1,034 | 1,035 | 11,500 |
| 2024/04/03 | 1,058 | 1,062 | 1,033 | 1,033 | 33,200 |
| 2024/04/02 | 1,143 | 1,143 | 1,066 | 1,075 | 23,500 |
| 2024/04/01 | 1,135 | 1,150 | 1,106 | 1,144 | 15,700 |
| 2024/03/29 | 1,111 | 1,115 | 1,098 | 1,111 | 8,400 |
| 2024/03/28 | 1,114 | 1,120 | 1,096 | 1,110 | 7,200 |
| 2024/03/27 | 1,110 | 1,114 | 1,088 | 1,097 | 73,000 |
| 2024/03/26 | 1,091 | 1,110 | 1,085 | 1,086 | 4,100 |
| 2024/03/25 | 1,097 | 1,114 | 1,083 | 1,091 | 6,800 |
| 2024/03/22 | 1,103 | 1,110 | 1,071 | 1,097 | 13,600 |
| 2024/03/21 | 1,083 | 1,110 | 1,073 | 1,102 | 11,900 |
| 2024/03/19 | 1,086 | 1,090 | 1,058 | 1,080 | 8,300 |
| 2024/03/18 | 1,068 | 1,096 | 1,063 | 1,086 | 13,400 |
| 2024/03/15 | 1,080 | 1,080 | 1,038 | 1,038 | 20,000 |
| 2024/03/14 | 1,079 | 1,100 | 1,076 | 1,085 | 11,800 |
| 2024/03/13 | 1,090 | 1,118 | 1,085 | 1,085 | 16,400 |
| 2024/03/12 | 1,077 | 1,094 | 1,063 | 1,086 | 9,600 |
| 2024/03/11 | 1,021 | 1,149 | 1,021 | 1,094 | 42,200 |
| 2024/03/08 | 1,122 | 1,126 | 1,073 | 1,073 | 33,700 |
| 2024/03/07 | 1,141 | 1,150 | 1,120 | 1,131 | 15,400 |
| 2024/03/06 | 1,130 | 1,158 | 1,110 | 1,134 | 34,500 |
| 2024/03/05 | 1,120 | 1,130 | 1,103 | 1,130 | 15,300 |
| 2024/03/04 | 1,152 | 1,156 | 1,107 | 1,128 | 32,100 |
| 2024/03/01 | 1,153 | 1,188 | 1,142 | 1,156 | 27,900 |
| 2024/02/29 | 1,179 | 1,191 | 1,149 | 1,150 | 22,400 |
| 2024/02/28 | 1,194 | 1,200 | 1,177 | 1,179 | 20,600 |
| 2024/02/27 | 1,207 | 1,219 | 1,185 | 1,214 | 36,000 |
| 2024/02/26 | 1,103 | 1,261 | 1,095 | 1,205 | 132,500 |
| 2024/02/22 | 1,108 | 1,110 | 1,081 | 1,091 | 14,000 |
| 2024/02/21 | 1,086 | 1,109 | 1,086 | 1,101 | 23,800 |
| 2024/02/20 | 1,080 | 1,096 | 1,080 | 1,094 | 17,600 |
| 2024/02/19 | 1,081 | 1,093 | 1,064 | 1,081 | 22,000 |
| 2024/02/16 | 1,045 | 1,079 | 1,042 | 1,079 | 23,900 |
| 2024/02/15 | 1,062 | 1,062 | 1,032 | 1,040 | 15,000 |
| 2024/02/14 | 1,036 | 1,044 | 1,023 | 1,044 | 18,500 |
| 2024/02/13 | 999 | 1,036 | 998 | 1,036 | 36,500 |
| 2024/02/09 | 1,009 | 1,019 | 977 | 993 | 72,300 |
| 2024/02/08 | 1,022 | 1,035 | 1,012 | 1,020 | 19,700 |
| 2024/02/07 | 1,020 | 1,029 | 1,005 | 1,015 | 31,900 |
| 2024/02/06 | 1,010 | 1,035 | 1,010 | 1,020 | 23,500 |
| 2024/02/05 | 1,030 | 1,039 | 1,006 | 1,008 | 41,600 |
| 2024/02/02 | 1,009 | 1,029 | 1,009 | 1,026 | 27,600 |
| 2024/02/01 | 1,006 | 1,025 | 992 | 1,010 | 43,700 |
| 2024/01/31 | 1,075 | 1,079 | 1,012 | 1,021 | 67,300 |
| 2024/01/30 | 1,070 | 1,106 | 1,070 | 1,077 | 27,500 |
| 2024/01/29 | 1,048 | 1,099 | 1,048 | 1,069 | 50,900 |
| 2024/01/26 | 1,054 | 1,058 | 1,036 | 1,048 | 12,300 |
| 2024/01/25 | 1,066 | 1,071 | 1,046 | 1,054 | 19,300 |
| 2024/01/24 | 1,080 | 1,113 | 1,063 | 1,066 | 17,000 |
| 2024/01/23 | 1,120 | 1,123 | 1,069 | 1,080 | 32,600 |
| 2024/01/22 | 1,064 | 1,142 | 1,045 | 1,115 | 49,600 |
| 2024/01/19 | 1,025 | 1,059 | 1,024 | 1,053 | 17,200 |
| 2024/01/18 | 1,037 | 1,056 | 1,026 | 1,026 | 18,800 |
| 2024/01/17 | 1,075 | 1,097 | 1,056 | 1,056 | 19,000 |
| 2024/01/16 | 1,111 | 1,125 | 1,046 | 1,085 | 38,900 |
| 2024/01/15 | 1,128 | 1,133 | 1,114 | 1,115 | 11,500 |
| 2024/01/12 | 1,118 | 1,127 | 1,090 | 1,118 | 22,700 |
| 2024/01/11 | 1,133 | 1,151 | 1,102 | 1,102 | 26,100 |
| 2024/01/10 | 1,119 | 1,152 | 1,114 | 1,119 | 30,500 |
| 2024/01/09 | 1,074 | 1,132 | 1,071 | 1,124 | 58,400 |
| 2024/01/05 | 1,053 | 1,059 | 1,031 | 1,047 | 15,400 |
| 2024/01/04 | 1,022 | 1,063 | 1,018 | 1,060 | 24,800 |