6200 (株)インソース の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 790 | 797 | 770 | 773 | 612,100 | 773 |
| 2024-04-26 | 760 | 786 | 753 | 779 | 1,192,800 | 779 |
| 2024-04-25 | 720 | 734 | 706 | 720 | 449,000 | 720 |
| 2024-04-24 | 731 | 740 | 723 | 725 | 487,200 | 725 |
| 2024-04-23 | 744 | 747 | 714 | 716 | 575,400 | 716 |
| 2024-04-22 | 713 | 744 | 710 | 739 | 732,600 | 739 |
| 2024-04-19 | 731 | 733 | 693 | 700 | 817,300 | 700 |
| 2024-04-18 | 745 | 755 | 724 | 740 | 612,800 | 740 |
| 2024-04-17 | 770 | 771 | 741 | 754 | 435,200 | 754 |
| 2024-04-16 | 776 | 786 | 769 | 779 | 298,000 | 779 |
| 2024-04-15 | 784 | 785 | 768 | 777 | 365,400 | 777 |
| 2024-04-12 | 809 | 831 | 798 | 803 | 331,300 | 803 |
| 2024-04-11 | 809 | 813 | 784 | 796 | 553,300 | 796 |
| 2024-04-10 | 854 | 855 | 824 | 824 | 301,900 | 824 |
| 2024-04-09 | 830 | 857 | 821 | 850 | 390,300 | 850 |
| 2024-04-08 | 834 | 861 | 818 | 830 | 593,700 | 830 |
| 2024-04-05 | 850 | 856 | 825 | 827 | 436,200 | 827 |
| 2024-04-04 | 856 | 873 | 843 | 861 | 586,400 | 861 |
| 2024-04-03 | 850 | 868 | 846 | 856 | 367,900 | 856 |
| 2024-04-02 | 891 | 900 | 858 | 862 | 586,700 | 862 |
| 2024-04-01 | 915 | 925 | 902 | 910 | 284,600 | 910 |
| 2024-03-29 | 916 | 926 | 902 | 911 | 306,100 | 911 |
| 2024-03-28 | 921 | 937 | 900 | 906 | 316,200 | 906 |
| 2024-03-27 | 923 | 941 | 906 | 910 | 490,100 | 910 |
| 2024-03-26 | 891 | 922 | 890 | 909 | 487,900 | 909 |
| 2024-03-25 | 906 | 918 | 894 | 898 | 367,000 | 898 |
| 2024-03-22 | 879 | 909 | 871 | 906 | 561,000 | 906 |
| 2024-03-21 | 875 | 889 | 865 | 867 | 380,900 | 867 |
| 2024-03-19 | 861 | 872 | 849 | 862 | 307,200 | 862 |
| 2024-03-18 | 829 | 860 | 828 | 858 | 318,600 | 858 |
| 2024-03-15 | 810 | 825 | 806 | 820 | 337,700 | 820 |
| 2024-03-14 | 843 | 856 | 815 | 815 | 449,900 | 815 |
| 2024-03-13 | 850 | 866 | 840 | 851 | 426,200 | 851 |
| 2024-03-12 | 818 | 854 | 806 | 851 | 444,900 | 851 |
| 2024-03-11 | 818 | 830 | 800 | 823 | 587,000 | 823 |
| 2024-03-08 | 862 | 865 | 834 | 843 | 802,700 | 843 |
| 2024-03-07 | 899 | 902 | 860 | 875 | 690,800 | 875 |
| 2024-03-06 | 908 | 929 | 898 | 905 | 589,700 | 905 |
| 2024-03-05 | 920 | 943 | 904 | 916 | 1,119,300 | 916 |
| 2024-03-04 | 886 | 917 | 886 | 914 | 828,900 | 914 |
| 2024-03-01 | 892 | 923 | 883 | 883 | 807,300 | 883 |
| 2024-02-29 | 887 | 909 | 878 | 881 | 631,500 | 881 |
| 2024-02-28 | 874 | 917 | 873 | 889 | 911,500 | 889 |
| 2024-02-27 | 857 | 870 | 844 | 848 | 675,400 | 848 |
| 2024-02-26 | 830 | 863 | 823 | 827 | 738,600 | 827 |
| 2024-02-22 | 810 | 838 | 807 | 817 | 772,400 | 817 |
| 2024-02-21 | 800 | 808 | 785 | 802 | 418,500 | 802 |
| 2024-02-20 | 800 | 815 | 789 | 800 | 645,500 | 800 |
| 2024-02-19 | 748 | 793 | 737 | 791 | 672,500 | 791 |
| 2024-02-16 | 741 | 751 | 731 | 744 | 498,600 | 744 |
| 2024-02-15 | 737 | 748 | 727 | 740 | 399,100 | 740 |
| 2024-02-14 | 749 | 751 | 730 | 735 | 492,200 | 735 |
| 2024-02-13 | 766 | 778 | 758 | 764 | 570,700 | 764 |
| 2024-02-09 | 742 | 773 | 742 | 756 | 454,400 | 756 |
| 2024-02-08 | 770 | 771 | 745 | 752 | 648,900 | 752 |
| 2024-02-07 | 815 | 819 | 770 | 779 | 945,600 | 779 |
| 2024-02-06 | 825 | 843 | 810 | 816 | 578,900 | 816 |
| 2024-02-05 | 824 | 842 | 814 | 825 | 542,300 | 825 |
| 2024-02-02 | 817 | 841 | 815 | 827 | 545,900 | 827 |
| 2024-02-01 | 811 | 823 | 798 | 816 | 839,900 | 816 |
| 2024-01-31 | 865 | 880 | 813 | 841 | 1,156,400 | 841 |
| 2024-01-30 | 840 | 858 | 827 | 850 | 1,320,200 | 850 |
| 2024-01-29 | 821 | 838 | 800 | 828 | 1,066,100 | 828 |
| 2024-01-26 | 833 | 846 | 825 | 836 | 911,900 | 836 |
| 2024-01-25 | 830 | 841 | 815 | 838 | 726,300 | 838 |
| 2024-01-24 | 835 | 866 | 828 | 845 | 1,118,200 | 845 |
| 2024-01-23 | 831 | 834 | 810 | 813 | 640,800 | 813 |
| 2024-01-22 | 787 | 799 | 778 | 798 | 385,700 | 798 |
| 2024-01-19 | 773 | 785 | 766 | 775 | 378,900 | 775 |
| 2024-01-18 | 789 | 790 | 771 | 776 | 502,900 | 776 |
| 2024-01-17 | 802 | 806 | 785 | 792 | 587,700 | 792 |
| 2024-01-16 | 830 | 838 | 803 | 803 | 419,400 | 803 |
| 2024-01-15 | 839 | 840 | 812 | 824 | 453,900 | 824 |
| 2024-01-12 | 864 | 865 | 835 | 841 | 617,600 | 841 |
| 2024-01-11 | 903 | 903 | 871 | 872 | 420,000 | 872 |
| 2024-01-10 | 879 | 903 | 869 | 900 | 500,800 | 900 |
| 2024-01-09 | 862 | 875 | 855 | 874 | 393,700 | 874 |
| 2024-01-05 | 890 | 894 | 850 | 850 | 408,300 | 850 |
| 2024-01-04 | 869 | 887 | 853 | 887 | 320,500 | 887 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2020-12-29]1株→2株 [2019-08-29]1株→1.25株 [2018-04-25]1株→2株
