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
2019/12/30 3,560 3,590 3,300 3,445 656,300
2019/12/27 3,485 3,740 3,420 3,630 2,419,600
2019/12/26 3,205 3,415 3,040 3,415 2,051,500
2019/12/25 2,937 3,200 2,874 2,911 1,168,100
2019/12/24 2,703 2,998 2,626 2,979 1,201,500
2019/12/23 2,552 2,688 2,500 2,663 529,000
2019/12/20 2,660 2,750 2,520 2,602 791,200
2019/12/19 2,395 2,663 2,395 2,618 958,200
2019/12/18 2,477 2,740 2,384 2,445 1,677,500
2019/12/17 2,840 2,879 2,472 2,527 1,514,900
2019/12/16 2,950 3,155 2,859 2,959 1,644,800
2019/12/13 2,912 3,155 2,726 3,140 3,934,000
2019/12/12 2,612 2,662 2,473 2,662 3,620,900
2019/12/11 2,109 2,330 2,000 2,162 4,577,200
2019/12/10 1,816 2,136 1,763 1,969 5,158,700
2019/12/09 1,736 1,736 1,683 1,736 1,518,600
2019/12/06 1,478 1,480 1,401 1,436 265,600
2019/12/05 1,500 1,545 1,450 1,478 301,800
2019/12/04 1,665 1,684 1,475 1,491 1,380,100
2019/12/03 1,310 1,640 1,282 1,640 737,500
2019/12/02 1,320 1,340 1,306 1,340 75,200
2019/11/29 1,300 1,308 1,275 1,307 93,100
2019/11/28 1,305 1,316 1,270 1,302 177,200
2019/11/27 1,275 1,292 1,269 1,275 29,100
2019/11/26 1,308 1,310 1,262 1,263 80,400
2019/11/25 1,286 1,307 1,262 1,307 46,800
2019/11/22 1,273 1,287 1,258 1,271 14,700
2019/11/21 1,250 1,288 1,248 1,274 30,800
2019/11/20 1,262 1,290 1,230 1,252 37,300
2019/11/19 1,340 1,340 1,265 1,275 48,100
2019/11/18 1,331 1,337 1,315 1,325 28,800
2019/11/15 1,291 1,325 1,282 1,319 29,300
2019/11/14 1,280 1,297 1,272 1,279 19,400
2019/11/13 1,329 1,350 1,275 1,280 48,900
2019/11/12 1,298 1,343 1,291 1,333 75,400
2019/11/11 1,308 1,329 1,289 1,292 35,900
2019/11/08 1,319 1,320 1,289 1,301 45,300
2019/11/07 1,357 1,381 1,298 1,312 73,500
2019/11/06 1,423 1,423 1,341 1,341 48,900
2019/11/05 1,470 1,481 1,406 1,412 84,000
2019/11/01 1,574 1,574 1,486 1,496 40,200
2019/10/31 1,617 1,626 1,544 1,577 28,000
2019/10/30 1,627 1,662 1,585 1,613 31,700
2019/10/29 1,676 1,685 1,608 1,630 42,900
2019/10/28 1,577 1,623 1,577 1,621 32,600
2019/10/25 1,555 1,593 1,533 1,563 28,000
2019/10/24 1,570 1,588 1,557 1,567 23,200
2019/10/23 1,531 1,578 1,510 1,559 48,800
2019/10/21 1,482 1,536 1,450 1,527 20,900
2019/10/18 1,494 1,563 1,475 1,482 21,200
2019/10/17 1,487 1,508 1,460 1,506 8,600
2019/10/16 1,522 1,529 1,496 1,496 11,100
2019/10/15 1,540 1,540 1,511 1,532 10,800
2019/10/11 1,587 1,587 1,521 1,533 12,100
2019/10/10 1,580 1,582 1,530 1,576 19,000
2019/10/09 1,543 1,577 1,481 1,575 20,400
2019/10/08 1,563 1,594 1,535 1,545 27,000
2019/10/07 1,495 1,579 1,480 1,574 33,200
2019/10/04 1,494 1,500 1,470 1,471 13,600
2019/10/03 1,478 1,483 1,461 1,464 10,600
2019/10/02 1,515 1,515 1,450 1,500 17,300
2019/10/01 1,559 1,559 1,507 1,520 13,800
2019/09/30 1,505 1,547 1,485 1,503 14,900
2019/09/27 1,516 1,534 1,514 1,530 13,600
2019/09/26 1,605 1,608 1,531 1,531 21,900
2019/09/25 1,630 1,640 1,598 1,604 17,400
2019/09/24 1,682 1,682 1,641 1,642 14,800
2019/09/20 1,593 1,688 1,585 1,664 38,800
2019/09/19 1,671 1,715 1,567 1,609 40,300
2019/09/18 1,727 1,740 1,658 1,687 38,100
2019/09/17 1,679 1,744 1,631 1,727 31,000
2019/09/13 1,687 1,687 1,612 1,680 31,600
2019/09/12 1,628 1,719 1,591 1,662 52,600
2019/09/11 1,690 1,695 1,589 1,621 63,500
2019/09/10 1,721 1,745 1,635 1,684 66,000
2019/09/09 1,755 1,756 1,653 1,744 154,700
2019/09/06 1,690 1,705 1,668 1,675 48,400
2019/09/05 1,656 1,682 1,650 1,675 42,400
2019/09/04 1,601 1,683 1,601 1,659 72,600
2019/09/03 1,621 1,639 1,585 1,619 50,700
2019/09/02 1,551 1,619 1,530 1,603 40,700
2019/08/30 1,529 1,568 1,512 1,556 18,000
2019/08/29 1,466 1,522 1,466 1,503 27,200
2019/08/28 1,477 1,509 1,420 1,466 25,000
2019/08/27 1,505 1,507 1,456 1,477 13,000
2019/08/26 1,456 1,497 1,441 1,482 40,600
2019/08/23 1,522 1,529 1,503 1,510 27,500
2019/08/22 1,555 1,622 1,539 1,545 50,200
2019/08/21 1,515 1,570 1,492 1,554 43,100
2019/08/20 1,399 1,627 1,391 1,539 179,000
2019/08/19 1,383 1,427 1,375 1,400 33,600
2019/08/16 1,346 1,405 1,335 1,382 31,500
2019/08/15 1,288 1,361 1,288 1,356 49,500
2019/08/14 1,332 1,381 1,332 1,359 40,100
2019/08/13 1,334 1,353 1,304 1,304 27,900
2019/08/09 1,406 1,421 1,351 1,359 38,800
2019/08/08 1,401 1,442 1,363 1,413 52,500
2019/08/07 1,421 1,456 1,392 1,401 56,600
2019/08/06 1,430 1,496 1,415 1,456 117,100
2019/08/05 1,599 1,599 1,450 1,538 108,900
2019/08/02 1,685 1,712 1,641 1,671 76,500
2019/08/01 1,748 1,808 1,742 1,763 85,600
2019/07/31 1,698 1,781 1,697 1,769 98,200
2019/07/30 1,725 1,751 1,684 1,709 76,900
2019/07/29 1,724 1,740 1,645 1,739 186,100
2019/07/26 1,565 1,666 1,565 1,653 121,600
2019/07/25 1,500 1,587 1,500 1,587 93,100
2019/07/24 1,513 1,513 1,480 1,500 16,900
2019/07/23 1,519 1,550 1,471 1,507 34,000
2019/07/22 1,501 1,548 1,464 1,510 81,100
2019/07/19 1,337 1,505 1,337 1,497 92,800
2019/07/18 1,360 1,360 1,301 1,311 25,500
2019/07/17 1,338 1,385 1,318 1,371 35,300
2019/07/16 1,256 1,330 1,246 1,306 17,900
2019/07/12 1,339 1,339 1,262 1,275 25,000
2019/07/11 1,345 1,345 1,310 1,327 21,000
2019/07/10 1,260 1,332 1,257 1,304 27,600
2019/07/09 1,251 1,251 1,222 1,238 7,100
2019/07/08 1,248 1,263 1,220 1,222 13,400
2019/07/05 1,239 1,249 1,214 1,231 24,800
2019/07/04 1,213 1,235 1,207 1,222 8,000
2019/07/03 1,215 1,242 1,197 1,201 14,500
2019/07/02 1,196 1,234 1,195 1,213 18,200
2019/07/01 1,194 1,210 1,153 1,204 29,000
2019/06/28 1,114 1,151 1,110 1,136 7,700
2019/06/27 1,104 1,137 1,104 1,114 8,200
2019/06/26 1,111 1,138 1,100 1,108 16,500
2019/06/25 1,105 1,131 1,096 1,111 13,800
2019/06/24 1,126 1,128 1,107 1,124 10,900
2019/06/21 1,146 1,157 1,119 1,132 20,400
2019/06/20 1,114 1,128 1,083 1,122 14,900
2019/06/19 1,067 1,124 1,064 1,100 21,000
2019/06/18 1,080 1,110 1,050 1,050 29,000
2019/06/17 1,120 1,120 1,082 1,088 18,100
2019/06/14 1,102 1,131 1,100 1,123 11,600
2019/06/13 1,136 1,143 1,101 1,118 22,600
2019/06/12 1,138 1,192 1,136 1,145 22,700
2019/06/11 1,131 1,145 1,114 1,137 32,700
2019/06/10 1,135 1,202 1,129 1,151 63,300
2019/06/07 1,236 1,242 1,207 1,225 57,200
2019/06/06 1,188 1,264 1,169 1,262 55,200
2019/06/05 1,259 1,268 1,201 1,218 89,200
2019/06/04 1,200 1,297 1,150 1,257 308,700
2019/06/03 1,125 1,125 1,055 1,072 21,200
2019/05/31 1,121 1,129 1,101 1,125 13,200
2019/05/30 1,125 1,154 1,103 1,131 19,100
2019/05/29 1,142 1,142 1,103 1,132 12,900
2019/05/28 1,126 1,146 1,113 1,146 11,300
2019/05/27 1,128 1,158 1,127 1,136 16,800
2019/05/24 1,089 1,123 1,089 1,098 14,900
2019/05/23 1,120 1,136 1,089 1,099 20,000
2019/05/22 1,151 1,151 1,098 1,108 18,800
2019/05/21 1,133 1,144 1,093 1,114 47,300
2019/05/20 1,163 1,180 1,131 1,145 11,100
2019/05/17 1,191 1,207 1,165 1,173 16,000
2019/05/16 1,222 1,222 1,169 1,190 20,500
2019/05/15 1,200 1,235 1,187 1,230 26,300
2019/05/14 1,153 1,227 1,152 1,199 31,000
2019/05/13 1,294 1,294 1,201 1,201 15,400
2019/05/10 1,260 1,278 1,216 1,255 30,200
2019/05/09 1,290 1,315 1,231 1,258 26,800
2019/05/08 1,375 1,388 1,288 1,308 50,000
2019/05/07 1,475 1,475 1,396 1,435 9,000
2019/04/26 1,440 1,459 1,380 1,445 30,500
2019/04/25 1,477 1,490 1,440 1,456 13,300
2019/04/24 1,477 1,505 1,470 1,471 24,500
2019/04/23 1,491 1,494 1,451 1,466 29,300
2019/04/22 1,429 1,530 1,410 1,506 67,500
2019/04/19 1,384 1,422 1,384 1,403 7,000
2019/04/18 1,480 1,480 1,386 1,390 17,700
2019/04/17 1,425 1,471 1,403 1,460 17,000
2019/04/16 1,461 1,479 1,435 1,436 30,200
2019/04/15 1,373 1,470 1,373 1,461 31,600
2019/04/12 1,418 1,420 1,347 1,370 19,400
2019/04/11 1,387 1,414 1,371 1,406 10,800
2019/04/10 1,368 1,414 1,361 1,400 21,400
2019/04/09 1,426 1,432 1,396 1,412 13,000
2019/04/08 1,387 1,464 1,387 1,451 16,800
2019/04/05 1,388 1,404 1,347 1,397 17,100
2019/04/04 1,396 1,421 1,380 1,388 16,700
2019/04/03 1,385 1,405 1,330 1,396 31,100
2019/04/02 1,477 1,477 1,380 1,380 78,300
2019/04/01 1,516 1,560 1,516 1,532 35,200
2019/03/29 1,580 1,580 1,468 1,497 66,400
2019/03/28 1,575 1,868 1,540 1,566 285,600
2019/03/27 1,516 1,580 1,489 1,565 25,900
2019/03/26 1,500 1,515 1,480 1,486 16,700
2019/03/25 1,502 1,523 1,480 1,504 19,600
2019/03/22 1,574 1,610 1,560 1,565 20,000
2019/03/20 1,585 1,585 1,542 1,564 13,900
2019/03/19 1,592 1,604 1,556 1,557 22,200
2019/03/18 1,568 1,646 1,564 1,597 43,700
2019/03/15 1,580 1,580 1,513 1,537 34,400
2019/03/14 1,463 1,531 1,444 1,518 42,400
2019/03/13 1,527 1,536 1,420 1,430 49,600
2019/03/12 1,600 1,639 1,496 1,521 61,200
2019/03/11 1,634 1,738 1,571 1,588 140,600
2019/03/08 1,550 1,552 1,456 1,514 83,500
2019/03/07 1,600 1,611 1,566 1,592 31,400
2019/03/06 1,571 1,635 1,560 1,623 47,300
2019/03/05 1,689 1,716 1,590 1,594 63,500
2019/03/04 1,840 1,840 1,641 1,659 149,300
2019/03/01 1,825 1,881 1,788 1,800 31,100
2019/02/28 1,772 1,825 1,744 1,821 34,100
2019/02/27 1,822 1,825 1,770 1,796 28,300
2019/02/26 1,850 1,850 1,782 1,825 30,300
2019/02/25 1,823 1,823 1,761 1,798 41,800
2019/02/22 1,860 1,883 1,807 1,838 36,600
2019/02/21 1,831 1,914 1,830 1,890 36,700
2019/02/20 1,833 1,843 1,743 1,809 59,800
2019/02/19 1,943 1,943 1,838 1,857 43,300
2019/02/18 1,906 1,953 1,864 1,930 62,200
2019/02/15 1,751 1,935 1,716 1,918 153,600
2019/02/14 1,991 2,099 1,751 1,760 323,400
2019/02/13 1,870 1,939 1,864 1,922 128,700
2019/02/12 1,811 1,856 1,772 1,856 126,000
2019/02/08 1,751 1,827 1,738 1,798 132,100
2019/02/07 1,747 1,787 1,716 1,778 111,900
2019/02/06 1,680 1,767 1,671 1,727 109,500
2019/02/05 1,638 1,692 1,627 1,688 94,100
2019/02/04 1,629 1,650 1,546 1,612 91,400
2019/02/01 1,634 1,659 1,602 1,630 67,000
2019/01/31 1,616 1,640 1,606 1,634 124,900
2019/01/30 1,522 1,597 1,510 1,586 109,300
2019/01/29 1,417 1,598 1,405 1,522 289,300
2019/01/28 1,425 1,428 1,378 1,427 27,300
2019/01/25 1,419 1,450 1,413 1,428 76,400
2019/01/24 1,350 1,430 1,348 1,414 44,000
2019/01/23 1,325 1,355 1,277 1,355 16,500
2019/01/22 1,331 1,391 1,326 1,330 26,400
2019/01/21 1,423 1,448 1,310 1,337 69,300
2019/01/18 1,340 1,408 1,325 1,395 81,900
2019/01/17 1,339 1,345 1,320 1,325 20,500
2019/01/16 1,373 1,373 1,292 1,344 33,400
2019/01/15 1,290 1,365 1,272 1,356 71,300
2019/01/11 1,247 1,298 1,247 1,260 33,400
2019/01/10 1,268 1,268 1,206 1,247 16,300
2019/01/09 1,277 1,285 1,200 1,255 54,000
2019/01/08 1,160 1,322 1,153 1,247 131,400
2019/01/07 1,140 1,150 1,116 1,124 22,100
2019/01/04 1,029 1,098 1,022 1,098 16,800

このページの先頭へ