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
2012/12/28 22,900 22,900 22,900 22,900 1
2012/12/27 22,900 22,900 22,800 22,800 2
2012/12/26 22,310 23,680 22,220 22,910 19
2012/12/25 23,610 23,800 22,650 22,650 15
2012/12/21 22,350 24,700 22,350 23,370 35
2012/12/20 22,900 22,900 22,000 22,100 19
2012/12/19 22,500 22,500 21,600 22,400 36
2012/12/18 22,250 22,930 22,100 22,500 64
2012/12/17 22,700 23,400 22,650 23,400 59
2012/12/14 25,690 25,690 25,200 25,200 6
2012/12/13 26,170 26,170 24,500 25,200 24
2012/12/12 26,160 26,500 26,150 26,400 21
2012/12/11 27,540 27,540 26,300 26,510 11
2012/12/10 27,800 27,800 26,120 27,300 6
2012/12/07 27,300 27,300 26,800 26,800 10
2012/12/06 28,660 28,680 27,100 27,100 26
2012/12/05 26,860 28,670 26,860 28,670 18
2012/12/04 25,900 27,200 25,900 27,200 7
2012/12/03 27,140 27,140 25,600 25,600 16
2012/11/30 27,200 27,200 27,090 27,140 7
2012/11/29 26,000 26,300 26,000 26,300 6
2012/11/28 27,200 27,200 26,200 26,200 8
2012/11/27 26,900 28,750 26,900 27,300 41
2012/11/26 25,750 26,800 25,100 26,800 25
2012/11/22 26,300 26,500 25,550 26,500 40
2012/11/21 26,340 27,300 25,610 26,300 95
2012/11/20 29,300 31,450 27,000 27,840 411
2012/11/19 24,300 28,300 24,300 28,300 140
2012/11/16 23,300 23,300 23,300 23,300 3
2012/11/15 22,900 23,000 22,900 23,000 3
2012/11/13 22,500 22,510 22,500 22,500 4
2012/11/12 22,800 22,800 22,300 22,300 6
2012/11/06 21,600 22,000 21,600 22,000 2
2012/11/05 22,050 22,050 21,500 21,510 10
2012/11/01 22,900 22,900 22,830 22,830 6
2012/10/31 22,600 22,600 22,600 22,600 1
2012/10/30 22,400 22,400 22,400 22,400 2
2012/10/29 22,960 22,960 22,400 22,400 17
2012/10/26 21,750 22,460 21,750 22,460 7
2012/10/25 22,300 22,500 22,250 22,250 9
2012/10/24 22,220 22,240 22,220 22,240 5
2012/10/23 22,200 22,200 22,200 22,200 1
2012/10/22 22,300 22,300 22,130 22,130 15
2012/10/19 22,600 22,610 22,600 22,610 2
2012/10/17 22,500 22,600 22,500 22,600 12
2012/10/16 22,900 22,900 22,900 22,900 1
2012/10/12 24,970 24,990 23,000 23,000 13
2012/10/11 22,500 23,000 22,500 22,600 6
2012/10/10 21,900 25,000 21,900 25,000 30
2012/10/09 21,500 25,000 21,500 25,000 11
2012/10/05 23,000 23,000 22,200 23,000 11
2012/10/04 22,830 23,320 22,830 23,320 2
2012/10/03 22,800 22,870 22,800 22,830 6
2012/10/02 22,800 22,800 22,800 22,800 5
2012/10/01 22,800 22,800 22,800 22,800 1
2012/09/28 22,700 22,700 22,700 22,700 1
2012/09/27 24,350 25,200 23,000 23,000 21
2012/09/26 24,300 24,300 23,000 23,000 9
2012/09/25 25,200 25,200 24,800 24,800 2
2012/09/24 24,500 24,500 24,500 24,500 1
2012/09/21 23,500 23,500 23,300 23,500 11
2012/09/20 24,000 24,000 23,500 24,000 3
2012/09/19 24,000 24,000 24,000 24,000 4
2012/09/18 24,200 24,200 24,000 24,000 4
2012/09/14 24,000 24,000 24,000 24,000 2
2012/09/13 23,000 23,000 23,000 23,000 1
2012/09/12 24,000 24,000 24,000 24,000 5
2012/09/06 23,010 24,990 23,010 24,990 20
2012/09/05 23,670 25,000 23,170 24,510 14
2012/09/04 24,160 24,160 24,160 24,160 11
2012/09/03 24,160 24,160 24,160 24,160 1
2012/08/31 24,200 24,650 23,500 24,160 18
2012/08/30 25,990 26,010 25,010 25,500 30
2012/08/29 25,450 25,500 25,000 25,000 6
2012/08/28 26,000 26,000 24,430 24,610 23
2012/08/27 24,900 27,850 24,900 27,600 76
2012/08/24 23,000 23,000 22,900 22,900 2
2012/08/23 24,190 24,500 23,190 23,190 14
2012/08/22 23,600 24,190 23,600 24,190 5
2012/08/21 22,960 22,960 22,500 22,500 5
2012/08/20 23,000 24,190 22,960 23,300 20
2012/08/17 26,580 26,580 22,600 24,960 90
2012/08/16 22,580 26,580 22,580 26,580 110
2012/08/15 21,580 21,580 21,580 21,580 4
2012/08/14 21,550 21,550 21,550 21,550 1
2012/08/10 21,700 21,990 21,700 21,990 5
2012/08/09 21,100 21,200 21,100 21,200 3
2012/08/07 21,000 21,000 21,000 21,000 3
2012/08/06 21,020 21,020 21,020 21,020 1
2012/08/03 22,000 22,000 22,000 22,000 2
2012/08/02 21,600 22,500 21,500 22,000 11
2012/08/01 22,000 22,000 21,000 21,000 11
2012/07/31 22,000 22,000 22,000 22,000 2
2012/07/26 22,600 22,990 21,810 21,810 4
2012/07/25 21,600 21,600 21,600 21,600 3
2012/07/24 21,800 21,800 21,600 21,700 4
2012/07/23 22,500 22,500 22,500 22,500 2
2012/07/20 23,500 23,500 22,500 23,000 8
2012/07/19 23,500 23,500 23,000 23,500 8
2012/07/18 23,500 23,500 23,500 23,500 2
2012/07/17 25,000 25,000 25,000 25,000 9
2012/07/13 24,960 25,000 24,960 25,000 13
2012/07/12 24,850 24,850 24,100 24,200 9
2012/07/11 25,100 25,100 25,000 25,000 9
2012/07/10 25,200 25,200 25,200 25,200 1
2012/07/09 25,200 25,200 25,200 25,200 1
2012/07/06 25,280 25,300 25,200 25,200 8
2012/07/05 26,200 26,200 25,500 25,500 5
2012/07/03 26,800 26,800 26,300 26,300 2
2012/07/02 26,580 26,580 26,300 26,300 8
2012/06/29 27,100 27,100 26,580 26,580 4
2012/06/28 26,520 26,520 26,520 26,520 1
2012/06/27 26,500 26,800 26,500 26,520 9
2012/06/26 27,480 27,480 26,420 26,420 10
2012/06/25 26,210 27,200 26,210 27,200 17
2012/06/22 26,500 28,000 25,600 26,600 33
2012/06/21 27,900 27,900 26,800 27,890 59
2012/06/20 25,300 29,450 25,300 29,450 146
2012/06/19 23,500 24,450 23,500 24,450 21
2012/06/18 23,280 24,000 23,280 23,510 33
2012/06/15 24,000 24,990 23,250 23,280 23
2012/06/14 23,000 24,870 22,800 23,500 69
2012/06/13 25,500 26,000 23,000 23,000 67
2012/06/12 26,740 26,740 25,500 25,500 16
2012/06/11 29,730 29,730 26,520 27,020 86
2012/06/07 28,200 31,500 28,200 29,230 34
2012/06/06 29,130 29,130 28,150 28,210 41
2012/06/05 28,510 28,510 28,510 28,510 2
2012/06/04 28,400 28,400 28,150 28,150 3
2012/06/01 28,400 32,000 28,400 29,400 41
2012/05/31 28,150 28,400 28,130 28,400 25
2012/05/30 29,000 29,000 29,000 29,000 17
2012/05/29 30,850 30,850 28,610 28,610 67
2012/05/28 29,950 29,950 29,950 29,950 2
2012/05/25 30,000 30,000 30,000 30,000 2
2012/05/24 30,000 30,000 30,000 30,000 21
2012/05/21 28,160 28,160 28,150 28,150 4
2012/05/18 28,410 28,410 28,410 28,410 2
2012/05/17 30,500 30,800 30,500 30,800 10
2012/05/16 30,000 30,000 29,000 30,000 6
2012/05/15 29,100 29,100 28,130 28,500 25
2012/05/14 29,110 29,110 29,110 29,110 3
2012/05/11 30,300 30,300 29,900 29,900 5
2012/05/10 29,900 29,900 29,900 29,900 9
2012/05/09 30,350 30,400 30,000 30,000 10
2012/05/08 31,300 31,300 31,300 31,300 6
2012/05/07 31,300 31,300 31,300 31,300 14
2012/05/02 31,800 31,900 31,800 31,900 7
2012/05/01 33,000 33,000 32,050 32,050 10
2012/04/27 33,000 33,300 33,000 33,000 36
2012/04/26 32,350 32,700 32,350 32,450 4
2012/04/25 31,400 32,150 31,400 32,150 3
2012/04/24 33,100 33,500 33,100 33,500 2
2012/04/23 33,800 34,000 33,750 34,000 54
2012/04/20 34,000 34,000 33,550 33,550 2
2012/04/19 34,100 35,100 33,700 35,050 4
2012/04/18 35,050 35,050 34,100 34,100 40
2012/04/17 35,000 38,400 35,000 35,000 103
2012/04/16 35,000 35,500 35,000 35,000 19
2012/04/13 34,750 35,500 34,500 34,500 95
2012/04/12 32,300 32,650 32,300 32,650 2
2012/04/11 32,550 33,700 32,300 32,300 12
2012/04/10 34,000 34,300 32,150 32,150 18
2012/04/09 34,000 34,450 34,000 34,250 5
2012/04/06 32,000 34,000 32,000 32,900 23
2012/04/05 33,000 33,900 32,050 32,050 29
2012/04/04 30,600 34,000 30,600 31,900 53
2012/04/03 31,200 31,800 30,600 30,600 13
2012/04/02 30,500 30,800 30,500 30,500 4
2012/03/30 29,900 30,100 29,600 30,100 24
2012/03/29 29,800 30,000 29,800 29,800 14
2012/03/28 30,200 30,200 29,800 30,000 12
2012/03/27 30,450 30,450 30,400 30,400 4
2012/03/26 32,650 32,650 30,600 30,700 17
2012/03/23 30,950 31,950 30,950 31,950 10
2012/03/22 30,650 31,950 30,650 30,800 9
2012/03/21 31,000 31,700 30,300 30,550 21
2012/03/19 32,500 32,800 32,000 32,000 12
2012/03/16 30,800 32,200 30,800 32,200 65
2012/03/15 33,350 33,350 31,500 31,500 51
2012/03/14 35,100 35,100 31,200 33,350 127
2012/03/13 36,700 36,700 35,400 35,550 59
2012/03/12 38,000 38,500 36,100 37,400 234
2012/03/09 40,050 40,050 39,000 40,050 532
2012/03/08 33,050 33,050 33,050 33,050 33
2012/03/07 28,980 28,980 28,000 28,050 8
2012/03/06 27,900 28,990 27,900 28,800 24
2012/03/05 26,560 26,800 26,100 26,800 18
2012/03/02 27,220 27,220 26,510 26,550 9
2012/03/01 28,010 28,010 27,260 27,260 14
2012/02/29 28,000 28,500 27,800 27,800 11
2012/02/28 28,000 28,000 27,500 28,000 12
2012/02/27 28,500 28,500 28,000 28,190 22
2012/02/24 27,790 28,100 27,300 27,500 18
2012/02/23 27,110 27,790 27,010 27,790 12
2012/02/22 27,790 27,790 27,000 27,010 5
2012/02/21 26,900 27,800 26,900 27,100 8
2012/02/20 27,900 27,900 27,880 27,890 6
2012/02/17 26,900 26,900 26,100 26,600 10
2012/02/16 26,100 26,100 26,070 26,070 11
2012/02/15 26,990 27,300 26,990 27,090 20
2012/02/14 25,700 26,010 25,700 26,010 2
2012/02/13 25,630 25,630 25,630 25,630 6
2012/02/10 26,110 26,150 26,110 26,130 11
2012/02/09 26,030 26,150 26,020 26,150 3
2012/02/08 26,500 26,500 26,500 26,500 11
2012/02/07 26,310 27,600 26,310 26,500 42
2012/02/06 25,000 27,350 25,000 26,000 31
2012/02/03 26,300 26,300 25,000 25,000 33
2012/02/02 27,100 27,990 25,910 27,300 62
2012/02/01 26,800 28,130 26,700 26,910 107
2012/01/31 25,200 27,250 25,200 25,310 32
2012/01/30 23,500 25,000 23,500 25,000 3
2012/01/27 23,800 25,000 23,800 25,000 10
2012/01/26 23,990 23,990 23,520 23,760 11
2012/01/25 24,000 24,100 24,000 24,000 15
2012/01/24 23,770 23,900 23,460 23,460 20
2012/01/23 23,900 23,900 22,700 23,280 21
2012/01/20 23,600 23,990 23,320 23,400 27
2012/01/19 23,950 24,090 23,300 23,600 17
2012/01/18 23,390 24,370 23,390 23,450 7
2012/01/17 23,680 24,100 23,100 24,100 10
2012/01/16 25,200 25,200 23,420 24,970 44
2012/01/13 25,300 25,790 25,200 25,200 30
2012/01/12 25,470 26,600 25,200 25,200 42
2012/01/11 25,300 25,300 25,200 25,210 23
2012/01/10 25,550 25,550 25,160 25,300 11
2012/01/06 26,650 26,650 26,000 26,550 15
2012/01/05 26,600 26,650 26,600 26,650 6
2012/01/04 27,480 27,480 26,600 26,600 7

このページの先頭へ