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
2023/12/29 1,047 1,047 1,011 1,041 19,900
2023/12/28 966 1,021 961 1,021 49,300
2023/12/27 973 973 931 947 78,600
2023/12/26 978 985 966 973 31,500
2023/12/25 1,000 1,007 985 985 43,500
2023/12/22 996 1,000 990 996 20,900
2023/12/21 995 1,010 993 1,003 16,000
2023/12/20 1,011 1,019 994 1,003 21,100
2023/12/19 1,002 1,018 1,002 1,011 10,900
2023/12/18 992 1,011 992 1,011 11,200
2023/12/15 993 1,047 993 1,016 37,400
2023/12/14 1,023 1,030 985 990 79,500
2023/12/13 1,011 1,029 993 1,024 17,500
2023/12/12 989 1,039 989 1,006 24,300
2023/12/11 1,020 1,020 984 994 68,500
2023/12/08 1,120 1,135 1,061 1,070 31,800
2023/12/07 1,135 1,142 1,130 1,135 9,300
2023/12/06 1,140 1,154 1,131 1,140 19,700
2023/12/05 1,140 1,169 1,134 1,143 14,800
2023/12/04 1,120 1,167 1,114 1,147 28,300
2023/12/01 1,184 1,186 1,111 1,111 54,000
2023/11/30 1,190 1,194 1,184 1,185 17,800
2023/11/29 1,195 1,215 1,195 1,196 12,400
2023/11/28 1,212 1,213 1,190 1,200 15,000
2023/11/27 1,236 1,236 1,208 1,212 21,100
2023/11/24 1,213 1,227 1,213 1,224 14,200
2023/11/22 1,214 1,228 1,212 1,215 9,000
2023/11/21 1,210 1,243 1,210 1,217 23,400
2023/11/20 1,185 1,209 1,183 1,201 12,800
2023/11/17 1,196 1,204 1,183 1,190 15,700
2023/11/16 1,217 1,234 1,201 1,201 13,200
2023/11/15 1,202 1,215 1,192 1,212 19,100
2023/11/14 1,211 1,221 1,192 1,192 12,100
2023/11/13 1,220 1,246 1,211 1,211 9,700
2023/11/10 1,219 1,229 1,207 1,225 9,600
2023/11/09 1,236 1,236 1,205 1,205 13,000
2023/11/08 1,241 1,256 1,230 1,236 10,600
2023/11/07 1,243 1,256 1,218 1,250 11,000
2023/11/06 1,259 1,287 1,248 1,255 16,000
2023/11/02 1,220 1,263 1,220 1,259 16,700
2023/11/01 1,224 1,234 1,209 1,224 7,900
2023/10/31 1,214 1,227 1,188 1,224 6,200
2023/10/30 1,202 1,226 1,200 1,220 3,800
2023/10/27 1,181 1,224 1,181 1,216 5,000
2023/10/26 1,216 1,245 1,182 1,197 9,100
2023/10/25 1,222 1,255 1,222 1,229 11,100
2023/10/24 1,186 1,242 1,179 1,222 12,700
2023/10/23 1,184 1,228 1,184 1,186 13,300
2023/10/20 1,200 1,227 1,180 1,227 16,400
2023/10/19 1,275 1,280 1,201 1,212 48,600
2023/10/18 1,286 1,295 1,280 1,295 8,400
2023/10/17 1,280 1,302 1,280 1,302 14,000
2023/10/16 1,317 1,322 1,276 1,289 26,600
2023/10/13 1,315 1,335 1,312 1,315 4,300
2023/10/12 1,345 1,350 1,317 1,337 5,500
2023/10/11 1,349 1,370 1,334 1,345 15,000
2023/10/10 1,311 1,365 1,311 1,356 17,200
2023/10/06 1,329 1,330 1,309 1,311 3,500
2023/10/05 1,295 1,330 1,294 1,324 15,400
2023/10/04 1,286 1,320 1,285 1,294 20,300
2023/10/03 1,306 1,326 1,291 1,298 12,600
2023/10/02 1,327 1,375 1,308 1,308 10,200
2023/09/29 1,353 1,357 1,324 1,357 16,100
2023/09/28 1,398 1,398 1,360 1,360 10,700
2023/09/27 1,348 1,398 1,321 1,373 80,900
2023/09/26 1,350 1,350 1,325 1,328 4,400
2023/09/25 1,311 1,350 1,311 1,350 16,000
2023/09/22 1,282 1,326 1,280 1,311 24,900
2023/09/21 1,310 1,310 1,289 1,290 21,500
2023/09/20 1,311 1,350 1,309 1,321 14,200
2023/09/19 1,292 1,326 1,279 1,318 33,200
2023/09/15 1,337 1,340 1,300 1,300 13,700
2023/09/14 1,341 1,355 1,295 1,338 37,000
2023/09/13 1,349 1,377 1,337 1,337 25,000
2023/09/12 1,280 1,390 1,276 1,374 51,800
2023/09/11 1,332 1,365 1,280 1,285 95,800
2023/09/08 1,435 1,454 1,409 1,410 32,100
2023/09/07 1,450 1,463 1,430 1,454 15,500
2023/09/06 1,441 1,469 1,430 1,460 30,400
2023/09/05 1,481 1,489 1,452 1,456 26,600
2023/09/04 1,513 1,538 1,490 1,491 24,400
2023/09/01 1,519 1,523 1,487 1,515 11,500
2023/08/31 1,508 1,523 1,496 1,519 9,500
2023/08/30 1,520 1,520 1,497 1,508 19,800
2023/08/29 1,492 1,524 1,481 1,503 20,100
2023/08/28 1,559 1,565 1,490 1,509 41,500
2023/08/25 1,497 1,557 1,482 1,520 35,700
2023/08/24 1,489 1,530 1,465 1,499 18,200
2023/08/23 1,460 1,479 1,441 1,468 7,900
2023/08/22 1,488 1,494 1,462 1,462 17,800
2023/08/21 1,379 1,475 1,379 1,475 20,500
2023/08/18 1,398 1,405 1,363 1,389 10,200
2023/08/17 1,407 1,410 1,330 1,408 25,600
2023/08/16 1,436 1,470 1,403 1,404 24,400
2023/08/15 1,470 1,470 1,440 1,455 12,600
2023/08/14 1,533 1,533 1,440 1,441 32,700
2023/08/10 1,542 1,560 1,497 1,522 39,100
2023/08/09 1,515 1,565 1,511 1,543 28,300
2023/08/08 1,545 1,565 1,510 1,526 40,900
2023/08/07 1,508 1,545 1,485 1,537 35,200
2023/08/04 1,460 1,502 1,449 1,502 15,200
2023/08/03 1,440 1,509 1,440 1,479 28,000
2023/08/02 1,489 1,489 1,424 1,440 28,900
2023/08/01 1,441 1,490 1,429 1,490 20,300
2023/07/31 1,404 1,440 1,396 1,428 24,900
2023/07/28 1,350 1,420 1,335 1,420 26,600
2023/07/27 1,319 1,372 1,319 1,350 14,300
2023/07/26 1,341 1,349 1,310 1,349 24,000
2023/07/25 1,363 1,370 1,331 1,358 20,400
2023/07/24 1,383 1,383 1,355 1,370 10,800
2023/07/21 1,425 1,425 1,366 1,366 17,700
2023/07/20 1,412 1,427 1,406 1,427 5,600
2023/07/19 1,442 1,442 1,409 1,421 15,100
2023/07/18 1,404 1,436 1,404 1,424 10,200
2023/07/14 1,388 1,432 1,388 1,412 19,000
2023/07/13 1,373 1,400 1,355 1,380 19,700
2023/07/12 1,380 1,392 1,350 1,377 19,900
2023/07/11 1,376 1,400 1,373 1,378 12,200
2023/07/10 1,381 1,396 1,370 1,386 19,700
2023/07/07 1,366 1,408 1,327 1,392 39,100
2023/07/06 1,473 1,473 1,390 1,392 62,200
2023/07/05 1,486 1,486 1,452 1,465 25,600
2023/07/04 1,492 1,501 1,462 1,493 25,700
2023/07/03 1,476 1,531 1,470 1,498 43,800
2023/06/30 1,450 1,475 1,445 1,469 28,100
2023/06/29 1,457 1,510 1,457 1,470 30,300
2023/06/28 1,489 1,491 1,455 1,468 25,400
2023/06/27 1,475 1,481 1,453 1,472 28,600
2023/06/26 1,501 1,524 1,466 1,481 41,700
2023/06/23 1,555 1,555 1,501 1,511 56,400
2023/06/22 1,612 1,614 1,540 1,540 89,000
2023/06/21 1,650 1,659 1,608 1,613 55,000
2023/06/20 1,611 1,678 1,581 1,661 69,900
2023/06/19 1,580 1,639 1,560 1,611 57,300
2023/06/16 1,563 1,618 1,563 1,586 46,900
2023/06/15 1,595 1,630 1,540 1,564 88,300
2023/06/14 1,670 1,695 1,571 1,588 104,400
2023/06/13 1,608 1,679 1,602 1,667 85,900
2023/06/12 1,550 1,670 1,521 1,624 246,700
2023/06/09 1,805 1,840 1,762 1,808 73,600
2023/06/08 1,768 1,828 1,726 1,767 68,800
2023/06/07 1,799 1,821 1,750 1,761 94,600
2023/06/06 1,850 1,881 1,799 1,822 78,600
2023/06/05 1,853 1,918 1,832 1,885 85,000
2023/06/02 1,982 1,982 1,900 1,911 91,700
2023/06/01 2,021 2,038 1,925 1,963 124,900
2023/05/31 2,175 2,175 2,051 2,071 108,700
2023/05/30 2,100 2,199 2,060 2,199 117,200
2023/05/29 2,265 2,280 2,105 2,110 209,100
2023/05/26 2,047 2,220 2,047 2,165 318,700
2023/05/25 1,953 2,047 1,906 1,987 68,000
2023/05/24 2,034 2,034 1,930 1,942 111,100
2023/05/23 2,055 2,130 2,001 2,034 252,700
2023/05/22 1,950 2,100 1,932 2,045 143,500
2023/05/19 1,860 1,919 1,844 1,918 61,900
2023/05/18 1,863 1,905 1,810 1,860 67,800
2023/05/17 1,888 1,936 1,861 1,876 85,500
2023/05/16 1,812 1,879 1,805 1,873 52,800
2023/05/15 1,850 1,855 1,805 1,840 35,100
2023/05/12 1,800 1,850 1,764 1,810 46,900
2023/05/11 1,888 1,890 1,820 1,821 49,700
2023/05/10 1,925 1,968 1,845 1,891 78,500
2023/05/09 1,988 1,998 1,931 1,951 73,600
2023/05/08 1,988 2,038 1,944 1,973 151,100
2023/05/02 1,815 1,979 1,812 1,906 192,200
2023/05/01 1,850 1,857 1,790 1,828 102,500
2023/04/28 1,630 1,940 1,589 1,743 234,000
2023/04/27 1,634 1,634 1,550 1,573 48,100
2023/04/26 1,598 1,705 1,574 1,643 81,800
2023/04/25 1,696 1,696 1,608 1,614 67,100
2023/04/24 1,857 1,908 1,662 1,706 140,100
2023/04/21 1,903 1,933 1,803 1,897 149,400
2023/04/20 2,002 2,028 1,850 1,910 331,600
2023/04/19 1,756 2,059 1,750 2,059 557,300
2023/04/18 1,690 2,059 1,678 1,996 730,400
2023/04/17 1,565 1,694 1,526 1,659 405,400
2023/04/14 1,335 1,420 1,335 1,412 32,200
2023/04/13 1,340 1,385 1,318 1,338 39,800
2023/04/12 1,370 1,371 1,299 1,335 50,700
2023/04/11 1,405 1,435 1,370 1,376 45,500
2023/04/10 1,375 1,426 1,366 1,375 69,000
2023/04/07 1,491 1,522 1,361 1,370 142,500
2023/04/06 1,453 1,550 1,393 1,550 252,300
2023/04/05 1,515 1,655 1,486 1,521 1,224,600
2023/04/04 1,365 1,365 1,365 1,365 37,400
2023/04/03 1,059 1,065 1,045 1,065 6,100
2023/03/31 1,046 1,063 1,041 1,059 6,900
2023/03/30 1,054 1,054 1,040 1,050 6,700
2023/03/29 1,001 1,032 1,001 1,028 54,000
2023/03/28 1,060 1,063 988 1,025 23,200
2023/03/27 1,050 1,062 1,040 1,062 8,500
2023/03/24 1,062 1,065 1,050 1,057 7,800
2023/03/23 1,043 1,059 1,043 1,059 6,900
2023/03/22 1,016 1,045 1,016 1,043 10,200
2023/03/20 1,023 1,023 1,006 1,015 4,600
2023/03/17 1,015 1,023 1,002 1,023 10,600
2023/03/16 1,019 1,019 990 1,016 7,900
2023/03/15 1,029 1,029 1,005 1,024 6,100
2023/03/14 1,002 1,015 983 1,007 12,300
2023/03/13 1,030 1,044 1,003 1,003 22,800
2023/03/10 1,050 1,059 1,041 1,057 17,500
2023/03/09 1,064 1,064 1,044 1,056 16,800
2023/03/08 1,037 1,069 1,023 1,068 19,500
2023/03/07 1,043 1,043 1,026 1,035 3,600
2023/03/06 1,012 1,035 1,006 1,035 11,500
2023/03/03 1,012 1,016 1,002 1,007 3,400
2023/03/02 1,006 1,021 1,006 1,010 8,000
2023/03/01 999 1,006 996 1,006 4,600
2023/02/28 995 1,005 995 998 3,400
2023/02/27 1,000 1,002 993 1,002 4,500
2023/02/24 992 1,000 992 1,000 5,700
2023/02/22 999 999 994 997 4,000
2023/02/21 1,010 1,010 994 999 6,900
2023/02/20 1,005 1,012 1,002 1,010 3,700
2023/02/17 1,003 1,015 1,001 1,009 5,700
2023/02/16 1,010 1,016 1,000 1,016 7,600
2023/02/15 1,009 1,018 1,004 1,010 3,200
2023/02/14 1,017 1,017 1,001 1,016 8,200
2023/02/13 1,003 1,006 999 1,005 5,500
2023/02/10 994 1,003 994 1,003 4,200
2023/02/09 999 1,004 990 994 7,700
2023/02/08 1,002 1,015 995 999 5,500
2023/02/07 1,024 1,024 984 994 25,800
2023/02/06 1,016 1,029 1,016 1,024 5,600
2023/02/03 1,040 1,040 1,028 1,038 3,800
2023/02/02 1,040 1,040 1,034 1,040 3,100
2023/02/01 1,030 1,040 1,028 1,034 5,100
2023/01/31 1,019 1,030 1,012 1,022 3,800
2023/01/30 1,017 1,028 1,007 1,019 10,800
2023/01/27 1,049 1,049 1,024 1,024 5,800
2023/01/26 1,033 1,059 1,033 1,049 12,100
2023/01/25 1,049 1,063 1,048 1,063 12,600
2023/01/24 1,043 1,062 1,033 1,040 19,100
2023/01/23 1,019 1,038 1,014 1,038 8,700
2023/01/20 997 1,019 992 1,019 8,900
2023/01/19 1,001 1,010 983 985 14,200
2023/01/18 1,034 1,034 978 1,001 37,100
2023/01/17 1,020 1,047 1,013 1,024 11,100
2023/01/16 1,022 1,055 1,007 1,019 17,700
2023/01/13 1,050 1,070 1,006 1,039 47,900
2023/01/12 987 1,066 987 1,066 66,900
2023/01/11 969 1,004 954 989 31,000
2023/01/10 959 960 937 946 18,700
2023/01/06 947 950 930 939 20,000
2023/01/05 925 958 925 947 26,300
2023/01/04 917 980 901 919 42,500

このページの先頭へ