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
2021/12/30 1,473 1,732 1,466 1,727 550,400
2021/12/29 1,370 1,435 1,365 1,432 36,300
2021/12/28 1,388 1,405 1,350 1,364 52,200
2021/12/27 1,436 1,439 1,368 1,368 31,800
2021/12/24 1,452 1,454 1,428 1,436 26,000
2021/12/23 1,430 1,468 1,430 1,449 34,900
2021/12/22 1,369 1,445 1,369 1,430 77,600
2021/12/21 1,333 1,380 1,332 1,368 33,800
2021/12/20 1,422 1,430 1,331 1,332 56,800
2021/12/17 1,413 1,422 1,380 1,392 35,600
2021/12/16 1,379 1,454 1,371 1,434 45,600
2021/12/15 1,347 1,374 1,331 1,349 21,700
2021/12/14 1,374 1,386 1,313 1,317 71,800
2021/12/13 1,379 1,480 1,352 1,400 125,500
2021/12/10 1,342 1,380 1,320 1,320 36,600
2021/12/09 1,354 1,373 1,312 1,312 76,800
2021/12/08 1,351 1,409 1,322 1,334 95,700
2021/12/07 1,395 1,426 1,293 1,360 228,700
2021/12/06 1,520 1,520 1,460 1,494 65,200
2021/12/03 1,590 1,603 1,537 1,539 32,800
2021/12/02 1,615 1,673 1,590 1,590 30,300
2021/12/01 1,594 1,655 1,582 1,655 37,300
2021/11/30 1,570 1,660 1,563 1,594 21,700
2021/11/29 1,550 1,659 1,527 1,610 67,800
2021/11/26 1,692 1,692 1,583 1,602 39,400
2021/11/25 1,702 1,737 1,685 1,685 10,300
2021/11/24 1,740 1,750 1,715 1,724 9,900
2021/11/22 1,765 1,765 1,724 1,756 8,400
2021/11/19 1,756 1,765 1,728 1,747 7,400
2021/11/18 1,773 1,778 1,730 1,756 7,400
2021/11/17 1,776 1,787 1,751 1,773 10,600
2021/11/16 1,777 1,810 1,738 1,761 25,500
2021/11/15 1,753 1,796 1,743 1,796 37,900
2021/11/12 1,677 1,776 1,648 1,758 37,000
2021/11/11 1,658 1,749 1,625 1,694 49,200
2021/11/10 1,749 1,787 1,653 1,682 51,400
2021/11/09 1,730 1,820 1,729 1,778 44,900
2021/11/08 1,770 1,770 1,719 1,744 18,500
2021/11/05 1,788 1,792 1,758 1,775 12,400
2021/11/04 1,781 1,801 1,748 1,785 26,600
2021/11/02 1,768 1,802 1,758 1,772 33,400
2021/11/01 1,802 1,803 1,737 1,752 31,900
2021/10/29 1,836 1,850 1,762 1,801 116,600
2021/10/28 1,671 1,850 1,671 1,817 108,600
2021/10/27 1,661 1,701 1,655 1,682 27,600
2021/10/26 1,665 1,750 1,622 1,690 53,800
2021/10/25 1,601 1,653 1,601 1,646 24,600
2021/10/22 1,556 1,665 1,556 1,634 58,800
2021/10/21 1,636 1,636 1,554 1,565 41,300
2021/10/20 1,636 1,647 1,616 1,618 29,000
2021/10/19 1,650 1,680 1,618 1,645 57,800
2021/10/18 1,519 1,734 1,517 1,685 154,600
2021/10/15 1,420 1,522 1,420 1,513 58,800
2021/10/14 1,408 1,436 1,387 1,390 34,900
2021/10/13 1,456 1,460 1,411 1,411 43,500
2021/10/12 1,482 1,510 1,458 1,461 15,400
2021/10/11 1,480 1,510 1,455 1,492 13,800
2021/10/08 1,447 1,500 1,447 1,480 15,100
2021/10/07 1,481 1,543 1,440 1,442 71,300
2021/10/06 1,456 1,527 1,438 1,458 50,500
2021/10/05 1,450 1,497 1,375 1,457 82,600
2021/10/04 1,500 1,590 1,431 1,462 82,000
2021/10/01 1,518 1,529 1,460 1,470 44,100
2021/09/30 1,560 1,560 1,520 1,524 41,800
2021/09/29 1,533 1,560 1,515 1,559 60,300
2021/09/28 1,600 1,602 1,537 1,537 58,800
2021/09/27 1,620 1,642 1,595 1,595 21,600
2021/09/24 1,565 1,638 1,565 1,620 47,800
2021/09/22 1,595 1,614 1,512 1,525 47,700
2021/09/21 1,566 1,622 1,550 1,592 50,300
2021/09/17 1,605 1,668 1,604 1,646 24,900
2021/09/16 1,709 1,711 1,580 1,630 89,700
2021/09/15 1,717 1,721 1,693 1,702 17,700
2021/09/14 1,754 1,762 1,715 1,739 19,300
2021/09/13 1,701 1,760 1,701 1,754 29,900
2021/09/10 1,677 1,736 1,677 1,701 55,500
2021/09/09 1,670 1,685 1,665 1,682 30,000
2021/09/08 1,722 1,739 1,681 1,693 86,100
2021/09/07 1,780 1,796 1,721 1,726 140,600
2021/09/06 1,840 1,914 1,839 1,900 52,800
2021/09/03 1,810 1,821 1,770 1,819 24,400
2021/09/02 1,906 1,906 1,802 1,805 47,600
2021/09/01 1,883 1,919 1,876 1,908 28,100
2021/08/31 1,862 1,892 1,860 1,872 20,000
2021/08/30 1,819 1,880 1,819 1,862 51,400
2021/08/27 1,792 1,820 1,792 1,815 11,700
2021/08/26 1,765 1,835 1,765 1,820 21,800
2021/08/25 1,805 1,844 1,762 1,782 20,000
2021/08/24 1,735 1,830 1,720 1,804 21,600
2021/08/23 1,710 1,750 1,689 1,708 25,400
2021/08/20 1,875 1,877 1,660 1,670 87,700
2021/08/19 1,900 1,921 1,875 1,887 13,100
2021/08/18 1,865 1,937 1,830 1,920 30,000
2021/08/17 1,930 1,932 1,851 1,851 33,300
2021/08/16 1,961 1,961 1,925 1,931 16,700
2021/08/13 1,993 2,000 1,965 1,977 7,900
2021/08/12 1,987 1,999 1,973 1,993 8,700
2021/08/11 2,030 2,035 1,981 1,994 20,300
2021/08/10 1,998 2,012 1,982 2,009 16,600
2021/08/06 1,938 2,000 1,921 1,970 16,100
2021/08/05 1,932 1,954 1,914 1,932 16,800
2021/08/04 1,987 1,987 1,950 1,950 24,600
2021/08/03 1,957 1,995 1,957 1,987 16,300
2021/08/02 2,005 2,005 1,953 1,953 39,600
2021/07/30 2,001 2,010 1,990 1,991 28,400
2021/07/29 2,018 2,025 1,991 2,015 35,000
2021/07/28 2,000 2,002 1,981 1,987 23,600
2021/07/27 2,050 2,060 2,007 2,007 19,500
2021/07/26 2,015 2,026 1,997 2,020 25,500
2021/07/21 2,001 2,016 1,985 1,985 34,200
2021/07/20 2,001 2,038 1,987 1,991 54,000
2021/07/19 2,054 2,086 2,020 2,026 52,000
2021/07/16 2,048 2,185 2,042 2,117 59,600
2021/07/15 2,076 2,100 2,060 2,061 27,600
2021/07/14 2,096 2,130 2,052 2,091 34,100
2021/07/13 2,149 2,149 2,083 2,096 64,200
2021/07/12 2,218 2,232 2,136 2,158 44,500
2021/07/09 2,121 2,198 2,086 2,188 102,000
2021/07/08 2,250 2,281 2,129 2,143 130,600
2021/07/07 2,356 2,379 2,262 2,291 265,500
2021/07/06 2,142 2,428 2,096 2,404 718,600
2021/07/05 2,082 2,082 2,042 2,042 10,900
2021/07/02 2,035 2,083 2,035 2,079 26,000
2021/07/01 2,089 2,105 2,045 2,063 32,000
2021/06/30 2,183 2,183 2,065 2,069 52,000
2021/06/29 2,179 2,217 2,135 2,159 84,800
2021/06/28 2,146 2,184 2,126 2,166 37,300
2021/06/25 2,045 2,114 2,045 2,113 32,200
2021/06/24 2,034 2,072 2,026 2,045 23,100
2021/06/23 2,083 2,083 2,011 2,043 31,700
2021/06/22 2,128 2,130 2,051 2,083 41,400
2021/06/21 2,100 2,144 2,082 2,090 36,700
2021/06/18 2,100 2,170 2,079 2,149 74,200
2021/06/17 2,039 2,089 2,017 2,082 57,400
2021/06/16 2,000 2,040 1,970 2,039 84,700
2021/06/15 2,052 2,052 1,997 2,015 49,600
2021/06/14 1,994 2,072 1,989 2,065 74,100
2021/06/11 1,950 1,988 1,932 1,975 45,600
2021/06/10 2,000 2,002 1,931 1,931 68,900
2021/06/09 1,972 2,023 1,970 1,988 36,500
2021/06/08 1,978 2,058 1,965 1,986 86,000
2021/06/07 2,105 2,143 2,080 2,128 62,500
2021/06/04 2,072 2,115 2,067 2,074 22,600
2021/06/03 2,118 2,139 2,071 2,080 21,700
2021/06/02 2,038 2,150 2,020 2,124 44,500
2021/06/01 2,001 2,030 1,980 2,030 16,700
2021/05/31 2,003 2,017 1,995 2,008 21,600
2021/05/28 2,043 2,067 2,015 2,023 35,200
2021/05/27 2,026 2,039 2,007 2,039 12,700
2021/05/26 2,004 2,040 2,000 2,026 14,900
2021/05/25 1,984 2,025 1,984 2,006 21,400
2021/05/24 2,015 2,028 1,989 1,990 20,900
2021/05/21 2,001 2,030 1,983 2,018 21,200
2021/05/20 1,920 1,992 1,920 1,981 29,200
2021/05/19 1,908 2,028 1,907 1,934 42,600
2021/05/18 1,847 1,950 1,847 1,930 47,400
2021/05/17 2,017 2,030 1,855 1,867 89,600
2021/05/14 2,051 2,051 1,995 2,016 51,900
2021/05/13 2,011 2,042 1,985 2,001 75,600
2021/05/12 2,121 2,270 2,033 2,073 66,900
2021/05/11 2,201 2,230 2,153 2,161 41,500
2021/05/10 2,124 2,230 2,124 2,226 38,400
2021/05/07 2,105 2,160 2,086 2,140 48,300
2021/05/06 2,202 2,202 2,100 2,124 84,000
2021/04/30 2,260 2,387 2,168 2,182 81,700
2021/04/28 2,252 2,350 2,205 2,282 45,400
2021/04/27 2,364 2,364 2,275 2,275 32,600
2021/04/26 2,363 2,414 2,310 2,321 54,100
2021/04/23 2,351 2,371 2,320 2,321 40,600
2021/04/22 2,436 2,440 2,372 2,395 54,200
2021/04/21 2,370 2,426 2,341 2,408 75,700
2021/04/20 2,350 2,445 2,330 2,430 240,000
2021/04/19 2,184 2,184 2,142 2,176 31,600
2021/04/16 2,082 2,163 2,082 2,160 22,500
2021/04/15 2,110 2,122 2,066 2,082 9,900
2021/04/14 2,080 2,117 2,080 2,110 14,700
2021/04/13 2,065 2,095 2,055 2,087 17,100
2021/04/12 2,137 2,137 2,075 2,087 41,900
2021/04/09 2,148 2,148 2,076 2,107 28,500
2021/04/08 2,193 2,193 2,133 2,140 20,700
2021/04/07 2,200 2,235 2,166 2,193 22,100
2021/04/06 2,311 2,311 2,200 2,205 36,100
2021/04/05 2,287 2,370 2,243 2,323 73,800
2021/04/02 2,173 2,257 2,173 2,237 34,800
2021/04/01 2,089 2,150 2,088 2,144 23,200
2021/03/31 2,020 2,075 2,011 2,075 15,400
2021/03/30 2,010 2,049 2,001 2,034 12,900
2021/03/29 2,063 2,089 2,016 2,034 31,600
2021/03/26 2,021 2,085 2,021 2,085 18,600
2021/03/25 2,039 2,047 1,996 2,021 34,300
2021/03/24 2,053 2,087 2,016 2,054 42,500
2021/03/23 2,054 2,204 2,042 2,103 97,900
2021/03/22 2,218 2,225 2,173 2,204 34,100
2021/03/19 2,218 2,250 2,201 2,239 20,400
2021/03/18 2,283 2,283 2,237 2,254 23,900
2021/03/17 2,275 2,301 2,265 2,274 13,700
2021/03/16 2,237 2,308 2,235 2,282 22,100
2021/03/15 2,273 2,273 2,220 2,237 21,900
2021/03/12 2,320 2,330 2,278 2,285 29,800
2021/03/11 2,261 2,340 2,247 2,326 32,900
2021/03/10 2,225 2,338 2,211 2,267 60,400
2021/03/09 2,100 2,181 2,038 2,181 68,800
2021/03/08 2,150 2,208 2,122 2,137 104,400
2021/03/05 2,219 2,263 2,140 2,250 60,200
2021/03/04 2,299 2,321 2,225 2,250 40,500
2021/03/03 2,275 2,343 2,275 2,280 25,600
2021/03/02 2,324 2,386 2,272 2,282 39,800
2021/03/01 2,354 2,372 2,255 2,272 105,300
2021/02/26 2,446 2,500 2,374 2,404 190,800
2021/02/25 2,649 2,719 2,626 2,635 43,400
2021/02/24 2,614 2,730 2,605 2,614 74,900
2021/02/22 2,535 2,677 2,535 2,664 52,700
2021/02/19 2,500 2,550 2,453 2,520 42,100
2021/02/18 2,668 2,668 2,515 2,544 88,100
2021/02/17 2,610 2,664 2,588 2,638 32,600
2021/02/16 2,685 2,690 2,611 2,643 53,100
2021/02/15 2,732 2,740 2,662 2,684 47,000
2021/02/12 2,724 2,780 2,700 2,700 46,100
2021/02/10 2,629 2,820 2,609 2,743 179,100
2021/02/09 2,625 2,625 2,570 2,587 24,400
2021/02/08 2,580 2,640 2,537 2,638 31,000
2021/02/05 2,550 2,597 2,548 2,580 28,000
2021/02/04 2,590 2,614 2,555 2,570 22,700
2021/02/03 2,657 2,657 2,587 2,594 35,700
2021/02/02 2,599 2,637 2,529 2,632 39,600
2021/02/01 2,500 2,580 2,481 2,570 26,500
2021/01/29 2,567 2,603 2,500 2,505 39,800
2021/01/28 2,517 2,630 2,515 2,575 37,100
2021/01/27 2,600 2,638 2,559 2,617 42,500
2021/01/26 2,600 2,645 2,595 2,595 22,900
2021/01/25 2,646 2,655 2,580 2,602 69,200
2021/01/22 2,744 2,744 2,650 2,655 58,500
2021/01/21 2,675 2,729 2,672 2,726 65,400
2021/01/20 2,665 2,755 2,653 2,661 96,100
2021/01/19 2,744 2,744 2,645 2,671 91,800
2021/01/18 2,610 2,700 2,549 2,700 126,600
2021/01/15 2,528 2,620 2,528 2,599 100,500
2021/01/14 2,659 2,673 2,502 2,515 149,800
2021/01/13 2,614 2,657 2,579 2,657 115,400
2021/01/12 2,525 2,610 2,515 2,555 147,700
2021/01/08 2,480 2,505 2,457 2,475 70,900
2021/01/07 2,429 2,462 2,405 2,440 55,500
2021/01/06 2,362 2,434 2,361 2,392 53,400
2021/01/05 2,450 2,450 2,355 2,371 70,400
2021/01/04 2,441 2,495 2,362 2,430 80,400

このページの先頭へ