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
2016/12/30 1,283 1,374 1,270 1,360 104,100
2016/12/29 1,380 1,380 1,311 1,313 63,100
2016/12/28 1,335 1,382 1,335 1,365 72,700
2016/12/27 1,359 1,363 1,296 1,325 71,300
2016/12/26 1,240 1,373 1,240 1,364 168,400
2016/12/22 1,247 1,260 1,201 1,215 41,700
2016/12/21 1,330 1,359 1,230 1,246 92,600
2016/12/20 1,288 1,333 1,270 1,315 63,900
2016/12/19 1,353 1,367 1,274 1,288 127,700
2016/12/16 1,381 1,399 1,347 1,383 107,900
2016/12/15 1,486 1,486 1,410 1,411 182,400
2016/12/14 1,460 1,495 1,401 1,459 333,600
2016/12/13 1,385 1,443 1,347 1,435 406,400
2016/12/12 1,300 1,388 1,261 1,342 304,300
2016/12/09 1,265 1,285 1,220 1,237 157,100
2016/12/08 1,299 1,460 1,268 1,325 638,700
2016/12/07 1,510 1,543 1,304 1,329 1,334,700
2016/12/06 1,434 1,434 1,434 1,434 282,500
2016/12/05 1,110 1,179 1,109 1,134 34,100
2016/12/02 1,121 1,127 1,055 1,100 55,100
2016/12/01 1,175 1,191 1,126 1,140 45,800
2016/11/30 1,228 1,230 1,100 1,163 80,900
2016/11/29 1,180 1,252 1,136 1,201 165,900
2016/11/28 1,046 1,273 1,046 1,170 345,200
2016/11/25 1,011 1,039 1,011 1,034 26,800
2016/11/24 1,000 1,040 991 1,024 39,400
2016/11/22 1,001 1,001 985 994 9,100
2016/11/21 1,003 1,008 991 991 13,300
2016/11/18 1,001 1,007 990 1,000 15,200
2016/11/17 1,009 1,012 998 1,000 10,000
2016/11/16 1,009 1,013 992 1,000 15,300
2016/11/15 1,012 1,012 984 997 16,800
2016/11/14 983 1,017 983 995 14,200
2016/11/11 1,005 1,005 985 986 14,700
2016/11/10 1,006 1,009 962 997 31,500
2016/11/09 1,004 1,020 885 925 65,400
2016/11/08 1,010 1,029 1,005 1,005 14,200
2016/11/07 1,000 1,090 1,000 1,008 28,200
2016/11/04 1,003 1,015 1,000 1,000 36,400
2016/11/02 1,068 1,070 1,000 1,018 100,100
2016/11/01 1,091 1,190 1,091 1,128 129,700
2016/10/31 1,034 1,094 1,033 1,093 33,800
2016/10/28 1,055 1,055 1,027 1,034 17,100
2016/10/27 1,085 1,085 1,037 1,038 15,600
2016/10/26 1,061 1,109 1,020 1,028 57,300
2016/10/25 1,115 1,126 1,005 1,068 72,100
2016/10/24 1,124 1,146 1,120 1,121 23,300
2016/10/21 1,132 1,149 1,121 1,121 20,800
2016/10/20 1,122 1,140 1,121 1,128 25,500
2016/10/19 1,125 1,150 1,125 1,129 42,500
2016/10/18 1,122 1,160 1,122 1,132 36,500
2016/10/17 1,174 1,174 1,116 1,122 47,900
2016/10/14 1,163 1,176 1,135 1,152 43,500
2016/10/13 1,164 1,191 1,164 1,175 40,800
2016/10/12 1,191 1,206 1,172 1,186 39,600
2016/10/11 1,236 1,240 1,190 1,207 87,800
2016/10/07 1,190 1,224 1,186 1,206 42,100
2016/10/06 1,155 1,268 1,150 1,198 239,500
2016/10/05 1,197 1,206 1,152 1,157 75,500
2016/10/04 1,178 1,196 1,130 1,180 81,600
2016/10/03 1,170 1,206 1,141 1,197 52,100
2016/09/30 1,180 1,180 1,149 1,156 45,100
2016/09/29 1,262 1,262 1,170 1,196 90,400
2016/09/28 1,190 1,239 1,184 1,225 97,500
2016/09/27 1,149 1,175 1,114 1,175 44,800
2016/09/26 1,187 1,204 1,152 1,154 80,900
2016/09/23 1,220 1,267 1,186 1,190 203,500
2016/09/21 1,177 1,255 1,170 1,220 414,600
2016/09/20 1,109 1,222 1,080 1,149 288,800
2016/09/16 1,049 1,238 1,042 1,169 803,100
2016/09/15 1,070 1,078 1,037 1,052 87,000
2016/09/14 1,168 1,170 1,047 1,075 224,000
2016/09/13 1,241 1,307 1,167 1,180 354,600
2016/09/12 1,220 1,325 1,200 1,220 497,600
2016/09/09 1,329 1,444 1,329 1,395 549,100
2016/09/08 1,353 1,400 1,286 1,331 357,600
2016/09/07 1,325 1,450 1,263 1,406 874,200
2016/09/06 1,460 1,490 1,366 1,410 680,100
2016/09/05 1,595 1,680 1,503 1,540 1,926,400
2016/09/02 1,390 1,556 1,380 1,556 2,845,400
2016/09/01 1,130 1,358 1,130 1,256 1,373,600
2016/08/31 1,120 1,158 1,071 1,094 395,800
2016/08/30 990 1,115 985 1,110 470,200
2016/08/29 1,035 1,140 953 1,000 422,700
2016/08/26 1,035 1,085 1,004 1,005 352,100
2016/08/25 931 1,090 930 985 828,500
2016/08/24 1,011 1,016 921 946 480,500
2016/08/23 1,120 1,198 1,052 1,071 601,600
2016/08/22 1,265 1,274 1,043 1,069 1,219,200
2016/08/19 1,060 1,145 1,046 1,145 1,368,700
2016/08/18 1,036 1,285 956 995 3,436,000
2016/08/17 856 1,036 856 1,036 983,800
2016/08/16 780 923 780 886 725,400
2016/08/15 770 810 770 773 95,200
2016/08/12 750 823 750 795 171,100
2016/08/10 749 866 741 783 647,800
2016/08/09 758 773 734 739 106,300
2016/08/08 760 884 741 758 685,000
2016/08/05 799 800 728 749 281,400
2016/08/04 820 845 781 795 186,100
2016/08/03 864 864 803 818 169,300
2016/08/02 865 884 803 856 253,600
2016/08/01 895 899 847 864 219,400
2016/07/29 914 928 779 865 698,200
2016/07/28 973 1,100 972 1,018 985,500
2016/07/27 988 990 940 954 189,000
2016/07/26 1,013 1,045 975 1,000 282,200
2016/07/25 1,047 1,065 987 1,000 323,300
2016/07/22 1,133 1,196 1,082 1,102 281,300
2016/07/21 1,210 1,231 1,101 1,153 332,100
2016/07/20 1,181 1,252 1,165 1,210 341,000
2016/07/19 1,245 1,320 1,152 1,211 542,900
2016/07/15 1,383 1,398 1,251 1,275 496,200
2016/07/14 1,669 1,756 1,352 1,413 809,300
2016/07/13 1,920 1,984 1,744 1,744 798,400
2016/07/12 1,755 2,043 1,652 2,022 1,029,800
2016/07/11 1,628 1,848 1,617 1,770 578,300
2016/07/08 1,630 1,731 1,541 1,668 699,900
2016/07/07 1,833 1,950 1,718 1,759 1,307,600
2016/07/06 1,649 2,150 1,567 1,805 1,602,800
2016/07/05 1,869 1,916 1,690 1,785 1,615,400
2016/07/04 1,540 1,749 1,515 1,749 2,318,300
2016/07/01 1,059 1,449 1,008 1,449 1,434,300
2016/06/30 1,290 1,290 956 1,149 1,759,900
2016/06/29 961 1,096 953 1,096 917,000
2016/06/28 810 946 740 946 1,235,800
2016/06/27 796 796 764 796 404,700
2016/06/24 655 760 610 695 1,059,800
2016/06/23 670 683 625 660 330,800
2016/06/22 605 695 604 695 279,500
2016/06/21 621 624 593 595 120,900
2016/06/20 619 679 578 620 289,900
2016/06/17 711 730 592 619 636,400
2016/06/16 645 725 642 725 803,000
2016/06/15 614 666 584 625 607,400
2016/06/14 709 709 700 709 366,500
2016/06/13 609 609 609 609 23,500
2016/06/10 483 510 477 509 19,400
2016/06/09 467 510 466 484 26,900
2016/06/08 479 479 462 466 14,300
2016/06/07 482 482 460 474 12,000
2016/06/06 483 483 460 474 7,100
2016/06/03 464 478 462 475 25,000
2016/06/02 450 462 450 458 70,300
2016/06/01 514 514 490 498 22,200
2016/05/31 503 563 497 518 99,600
2016/05/30 467 519 460 495 63,400
2016/05/27 486 488 472 475 31,800
2016/05/26 505 509 454 491 45,300
2016/05/25 503 515 492 494 27,500
2016/05/24 503 505 495 504 19,400
2016/05/23 509 518 490 508 44,000
2016/05/20 538 538 501 512 63,400
2016/05/19 643 655 522 539 315,400
2016/05/18 519 603 493 603 309,800
2016/05/17 494 506 491 503 37,400
2016/05/16 509 571 508 510 131,200
2016/05/13 553 558 510 514 86,200
2016/05/12 580 582 560 561 47,400
2016/05/11 608 612 585 587 33,900
2016/05/10 609 630 590 597 104,200
2016/05/09 600 606 581 604 67,100
2016/05/06 590 620 586 599 133,200
2016/05/02 555 592 545 586 80,800
2016/04/28 620 647 561 585 182,700
2016/04/27 613 634 581 616 155,200
2016/04/26 637 659 605 625 176,200
2016/04/25 680 682 635 637 219,000
2016/04/22 711 808 687 687 605,300
2016/04/21 800 842 711 716 408,500
2016/04/20 901 970 752 842 1,761,600
2016/04/19 877 877 847 877 176,200
2016/04/18 680 727 645 727 515,300
2016/04/15 627 627 603 627 224,100
2016/04/14 463 527 451 527 661,400
2016/04/13 373 447 367 447 184,600
2016/04/12 363 373 356 367 40,800
2016/04/11 384 384 352 365 53,100
2016/04/08 375 396 364 376 105,900
2016/04/07 399 442 381 381 221,300
2016/04/06 450 470 410 410 658,600
2016/04/05 490 490 490 490 133,400
2016/04/04 345 410 345 410 229,100
2016/04/01 339 339 330 330 4,700
2016/03/31 335 338 329 338 6,400
2016/03/30 330 335 328 335 4,500
2016/03/29 336 336 330 330 3,900
2016/03/28 336 336 331 331 5,100
2016/03/25 336 336 334 334 3,600
2016/03/24 330 333 323 328 7,800
2016/03/23 337 337 330 330 3,800
2016/03/22 331 335 330 334 5,600
2016/03/18 333 337 328 329 10,400
2016/03/17 347 350 333 333 10,600
2016/03/16 342 348 339 342 4,300
2016/03/15 355 360 332 342 32,700
2016/03/14 354 364 351 354 19,300
2016/03/11 359 359 351 357 8,000
2016/03/10 350 356 344 353 28,600
2016/03/09 360 360 343 350 63,500
2016/03/08 332 369 331 352 228,400
2016/03/07 396 405 390 404 7,700
2016/03/04 377 396 377 395 6,700
2016/03/03 377 391 376 385 3,600
2016/03/02 378 383 370 372 6,300
2016/03/01 370 378 361 370 4,400
2016/02/29 360 398 360 370 24,400
2016/02/26 372 380 353 354 3,700
2016/02/25 368 377 360 377 6,700
2016/02/24 382 388 345 388 9,300
2016/02/23 369 390 368 383 11,600
2016/02/22 344 368 340 365 4,500
2016/02/19 344 348 336 347 2,000
2016/02/18 345 351 343 350 2,800
2016/02/17 346 357 335 335 3,000
2016/02/16 331 354 320 347 10,600
2016/02/15 345 345 303 329 28,800
2016/02/12 336 341 311 321 19,500
2016/02/10 410 410 361 383 11,700
2016/02/09 429 429 398 412 9,600
2016/02/08 440 454 432 440 4,000
2016/02/05 450 450 441 441 6,600
2016/02/04 453 458 450 450 3,600
2016/02/03 467 467 452 456 3,100
2016/02/02 470 481 470 470 5,100
2016/02/01 486 489 475 477 9,400
2016/01/29 483 483 465 483 4,000
2016/01/28 462 492 462 481 7,300
2016/01/27 479 480 463 470 3,700
2016/01/26 453 470 452 461 5,600
2016/01/25 463 477 458 471 4,200
2016/01/22 457 461 453 455 7,100
2016/01/21 461 472 433 433 9,200
2016/01/20 486 487 469 469 9,700
2016/01/19 461 489 455 486 8,800
2016/01/18 445 476 445 476 12,000
2016/01/15 489 492 485 485 4,200
2016/01/14 489 494 474 485 10,100
2016/01/13 485 515 485 498 11,700
2016/01/12 514 514 483 483 14,200
2016/01/08 505 515 503 504 11,300
2016/01/07 502 521 502 509 6,600
2016/01/06 514 515 502 502 9,400
2016/01/05 521 521 508 515 7,900
2016/01/04 514 529 514 521 11,300

このページの先頭へ