6200 (株)インソース の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 949 | 972 | 941 | 965 | 276,800 | 965 |
| 2025-05-21 | 997 | 1,006 | 956 | 959 | 387,700 | 959 |
| 2025-05-20 | 976 | 983 | 959 | 967 | 321,100 | 967 |
| 2025-05-19 | 978 | 988 | 953 | 966 | 289,100 | 966 |
| 2025-05-16 | 975 | 986 | 968 | 978 | 291,300 | 978 |
| 2025-05-15 | 984 | 984 | 956 | 966 | 367,600 | 966 |
| 2025-05-14 | 989 | 1,003 | 976 | 994 | 635,900 | 994 |
| 2025-05-13 | 952 | 965 | 945 | 959 | 418,300 | 959 |
| 2025-05-12 | 943 | 948 | 927 | 937 | 339,400 | 937 |
| 2025-05-09 | 955 | 959 | 934 | 946 | 390,000 | 946 |
| 2025-05-08 | 933 | 955 | 899 | 944 | 765,200 | 944 |
| 2025-05-07 | 945 | 945 | 924 | 924 | 811,500 | 924 |
| 2025-05-02 | 913 | 937 | 911 | 933 | 525,400 | 933 |
| 2025-05-01 | 903 | 913 | 889 | 904 | 404,400 | 904 |
| 2025-04-30 | 915 | 922 | 904 | 909 | 374,500 | 909 |
| 2025-04-28 | 904 | 915 | 899 | 908 | 408,100 | 908 |
| 2025-04-25 | 894 | 910 | 882 | 889 | 957,300 | 889 |
| 2025-04-24 | 866 | 868 | 845 | 854 | 230,800 | 854 |
| 2025-04-23 | 878 | 879 | 846 | 851 | 294,500 | 851 |
| 2025-04-22 | 862 | 862 | 837 | 856 | 373,200 | 856 |
| 2025-04-21 | 858 | 875 | 854 | 862 | 568,400 | 862 |
| 2025-04-18 | 838 | 850 | 828 | 847 | 535,500 | 847 |
| 2025-04-17 | 816 | 830 | 816 | 829 | 254,500 | 829 |
| 2025-04-16 | 840 | 846 | 813 | 817 | 285,300 | 817 |
| 2025-04-15 | 832 | 836 | 821 | 821 | 297,100 | 821 |
| 2025-04-14 | 816 | 828 | 809 | 818 | 339,300 | 818 |
| 2025-04-11 | 767 | 799 | 765 | 793 | 283,700 | 793 |
| 2025-04-10 | 805 | 805 | 780 | 796 | 437,900 | 796 |
| 2025-04-09 | 734 | 747 | 721 | 741 | 694,900 | 741 |
| 2025-04-08 | 718 | 752 | 718 | 749 | 440,700 | 749 |
| 2025-04-07 | 684 | 694 | 664 | 679 | 633,100 | 679 |
| 2025-04-04 | 744 | 757 | 724 | 739 | 628,300 | 739 |
| 2025-04-03 | 750 | 776 | 744 | 768 | 575,100 | 768 |
| 2025-04-02 | 795 | 798 | 782 | 793 | 332,600 | 793 |
| 2025-04-01 | 799 | 804 | 790 | 790 | 253,000 | 790 |
| 2025-03-31 | 793 | 809 | 786 | 799 | 427,700 | 799 |
| 2025-03-28 | 836 | 845 | 816 | 821 | 405,600 | 821 |
| 2025-03-27 | 839 | 844 | 831 | 840 | 315,000 | 840 |
| 2025-03-26 | 831 | 844 | 830 | 839 | 396,300 | 839 |
| 2025-03-25 | 835 | 838 | 821 | 826 | 215,400 | 826 |
| 2025-03-24 | 830 | 839 | 821 | 821 | 255,100 | 821 |
| 2025-03-21 | 815 | 831 | 815 | 821 | 484,900 | 821 |
| 2025-03-19 | 823 | 831 | 813 | 813 | 226,200 | 813 |
| 2025-03-18 | 843 | 844 | 823 | 825 | 445,200 | 825 |
| 2025-03-17 | 816 | 840 | 815 | 837 | 539,800 | 837 |
| 2025-03-14 | 782 | 811 | 777 | 804 | 474,200 | 804 |
| 2025-03-13 | 806 | 808 | 792 | 797 | 540,600 | 797 |
| 2025-03-12 | 815 | 819 | 807 | 811 | 425,900 | 811 |
| 2025-03-11 | 804 | 813 | 786 | 812 | 608,100 | 812 |
| 2025-03-10 | 820 | 828 | 814 | 819 | 477,600 | 819 |
| 2025-03-07 | 816 | 827 | 811 | 814 | 702,900 | 814 |
| 2025-03-06 | 860 | 864 | 842 | 848 | 593,500 | 848 |
| 2025-03-05 | 869 | 876 | 860 | 871 | 385,800 | 871 |
| 2025-03-04 | 870 | 880 | 848 | 870 | 567,600 | 870 |
| 2025-03-03 | 871 | 896 | 870 | 885 | 557,800 | 885 |
| 2025-02-28 | 889 | 892 | 854 | 866 | 698,300 | 866 |
| 2025-02-27 | 916 | 919 | 905 | 908 | 362,000 | 908 |
| 2025-02-26 | 920 | 928 | 913 | 921 | 270,700 | 921 |
| 2025-02-25 | 896 | 923 | 893 | 921 | 980,000 | 921 |
| 2025-02-21 | 956 | 963 | 918 | 923 | 840,000 | 923 |
| 2025-02-20 | 995 | 1,009 | 983 | 986 | 405,700 | 986 |
| 2025-02-19 | 1,000 | 1,007 | 991 | 1,003 | 377,200 | 1,003 |
| 2025-02-18 | 1,001 | 1,022 | 997 | 1,010 | 372,100 | 1,010 |
| 2025-02-17 | 1,050 | 1,050 | 1,015 | 1,019 | 359,200 | 1,019 |
| 2025-02-14 | 1,081 | 1,084 | 1,050 | 1,050 | 236,700 | 1,050 |
| 2025-02-13 | 1,080 | 1,096 | 1,068 | 1,081 | 401,600 | 1,081 |
| 2025-02-12 | 1,057 | 1,066 | 1,039 | 1,057 | 328,900 | 1,057 |
| 2025-02-10 | 1,011 | 1,067 | 1,009 | 1,052 | 426,300 | 1,052 |
| 2025-02-07 | 1,025 | 1,061 | 1,009 | 1,011 | 543,900 | 1,011 |
| 2025-02-06 | 1,011 | 1,026 | 1,002 | 1,026 | 436,300 | 1,026 |
| 2025-02-05 | 1,020 | 1,023 | 997 | 1,012 | 626,100 | 1,012 |
| 2025-02-04 | 1,040 | 1,050 | 1,017 | 1,023 | 533,500 | 1,023 |
| 2025-02-03 | 1,044 | 1,046 | 1,017 | 1,031 | 661,400 | 1,031 |
| 2025-01-31 | 1,067 | 1,071 | 1,050 | 1,067 | 385,600 | 1,067 |
| 2025-01-30 | 1,090 | 1,090 | 1,056 | 1,074 | 530,100 | 1,074 |
| 2025-01-29 | 1,097 | 1,118 | 1,087 | 1,092 | 831,300 | 1,092 |
| 2025-01-28 | 1,177 | 1,207 | 1,103 | 1,127 | 2,878,400 | 1,127 |
| 2025-01-27 | 1,118 | 1,126 | 1,085 | 1,108 | 1,111,700 | 1,108 |
| 2025-01-24 | 1,085 | 1,105 | 1,078 | 1,102 | 348,500 | 1,102 |
| 2025-01-23 | 1,105 | 1,108 | 1,081 | 1,081 | 324,000 | 1,081 |
| 2025-01-22 | 1,089 | 1,097 | 1,060 | 1,077 | 480,400 | 1,077 |
| 2025-01-21 | 1,060 | 1,060 | 1,034 | 1,051 | 309,100 | 1,051 |
| 2025-01-20 | 1,049 | 1,064 | 1,043 | 1,060 | 203,900 | 1,060 |
| 2025-01-17 | 1,057 | 1,057 | 1,025 | 1,047 | 361,400 | 1,047 |
| 2025-01-16 | 1,094 | 1,107 | 1,075 | 1,077 | 260,300 | 1,077 |
| 2025-01-15 | 1,092 | 1,103 | 1,083 | 1,089 | 480,900 | 1,089 |
| 2025-01-14 | 1,100 | 1,109 | 1,096 | 1,100 | 303,400 | 1,100 |
| 2025-01-10 | 1,100 | 1,109 | 1,096 | 1,103 | 315,700 | 1,103 |
| 2025-01-09 | 1,084 | 1,107 | 1,079 | 1,104 | 333,900 | 1,104 |
| 2025-01-08 | 1,066 | 1,089 | 1,063 | 1,088 | 298,500 | 1,088 |
| 2025-01-07 | 1,075 | 1,080 | 1,061 | 1,078 | 235,800 | 1,078 |
| 2025-01-06 | 1,133 | 1,142 | 1,067 | 1,068 | 464,700 | 1,068 |
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