6656 インスペック(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 588 | 589 | 567 | 576 | 43,700 | 576 |
| 2024-11-20 | 626 | 627 | 560 | 577 | 126,400 | 577 |
| 2024-11-19 | 637 | 641 | 618 | 623 | 19,000 | 623 |
| 2024-11-18 | 698 | 701 | 600 | 624 | 82,700 | 624 |
| 2024-11-15 | 693 | 720 | 693 | 706 | 6,800 | 706 |
| 2024-11-14 | 742 | 753 | 694 | 694 | 14,300 | 694 |
| 2024-11-13 | 750 | 750 | 741 | 748 | 6,900 | 748 |
| 2024-11-12 | 747 | 760 | 747 | 752 | 2,300 | 752 |
| 2024-11-11 | 745 | 759 | 736 | 751 | 6,100 | 751 |
| 2024-11-08 | 768 | 778 | 750 | 752 | 4,600 | 752 |
| 2024-11-07 | 780 | 780 | 763 | 768 | 5,700 | 768 |
| 2024-11-06 | 763 | 773 | 755 | 773 | 1,900 | 773 |
| 2024-11-05 | 755 | 766 | 752 | 766 | 4,400 | 766 |
| 2024-11-01 | 752 | 764 | 742 | 755 | 7,900 | 755 |
| 2024-10-31 | 745 | 761 | 745 | 752 | 2,100 | 752 |
| 2024-10-30 | 764 | 764 | 725 | 759 | 4,300 | 759 |
| 2024-10-29 | 750 | 764 | 750 | 759 | 4,200 | 759 |
| 2024-10-28 | 740 | 762 | 740 | 749 | 8,600 | 749 |
| 2024-10-25 | 770 | 773 | 760 | 762 | 6,100 | 762 |
| 2024-10-24 | 770 | 773 | 761 | 772 | 4,100 | 772 |
| 2024-10-23 | 778 | 779 | 770 | 777 | 2,200 | 777 |
| 2024-10-22 | 792 | 794 | 778 | 779 | 7,200 | 779 |
| 2024-10-21 | 800 | 800 | 792 | 793 | 5,500 | 793 |
| 2024-10-18 | 786 | 818 | 781 | 798 | 7,600 | 798 |
| 2024-10-17 | 791 | 797 | 779 | 787 | 4,500 | 787 |
| 2024-10-16 | 784 | 795 | 775 | 795 | 2,900 | 795 |
| 2024-10-15 | 775 | 791 | 764 | 790 | 5,600 | 790 |
| 2024-10-11 | 786 | 791 | 778 | 779 | 2,800 | 779 |
| 2024-10-10 | 805 | 805 | 771 | 782 | 9,100 | 782 |
| 2024-10-09 | 794 | 815 | 790 | 790 | 3,500 | 790 |
| 2024-10-08 | 798 | 798 | 791 | 795 | 1,800 | 795 |
| 2024-10-07 | 804 | 824 | 798 | 798 | 4,500 | 798 |
| 2024-10-04 | 809 | 835 | 791 | 804 | 9,800 | 804 |
| 2024-10-03 | 793 | 823 | 793 | 809 | 2,000 | 809 |
| 2024-10-02 | 788 | 800 | 786 | 790 | 4,500 | 790 |
| 2024-10-01 | 796 | 811 | 795 | 797 | 3,900 | 797 |
| 2024-09-30 | 814 | 814 | 794 | 795 | 3,000 | 795 |
| 2024-09-27 | 847 | 860 | 813 | 819 | 22,900 | 819 |
| 2024-09-26 | 833 | 847 | 833 | 847 | 3,400 | 847 |
| 2024-09-25 | 836 | 842 | 831 | 837 | 68,300 | 837 |
| 2024-09-24 | 837 | 846 | 823 | 838 | 3,500 | 838 |
| 2024-09-20 | 841 | 847 | 813 | 847 | 4,200 | 847 |
| 2024-09-19 | 845 | 853 | 831 | 841 | 9,100 | 841 |
| 2024-09-18 | 852 | 858 | 815 | 840 | 6,300 | 840 |
| 2024-09-17 | 899 | 901 | 833 | 847 | 20,700 | 847 |
| 2024-09-13 | 868 | 895 | 822 | 889 | 39,400 | 889 |
| 2024-09-12 | 776 | 870 | 765 | 868 | 38,800 | 868 |
| 2024-09-11 | 745 | 790 | 745 | 790 | 37,100 | 790 |
| 2024-09-10 | 735 | 763 | 734 | 745 | 12,700 | 745 |
| 2024-09-09 | 749 | 760 | 720 | 720 | 24,500 | 720 |
| 2024-09-06 | 794 | 794 | 755 | 764 | 12,800 | 764 |
| 2024-09-05 | 802 | 814 | 794 | 794 | 4,700 | 794 |
| 2024-09-04 | 812 | 829 | 802 | 804 | 10,200 | 804 |
| 2024-09-03 | 818 | 844 | 818 | 818 | 8,600 | 818 |
| 2024-09-02 | 853 | 853 | 811 | 820 | 13,000 | 820 |
| 2024-08-30 | 860 | 861 | 848 | 848 | 4,100 | 848 |
| 2024-08-29 | 853 | 862 | 853 | 860 | 2,600 | 860 |
| 2024-08-28 | 859 | 861 | 852 | 854 | 4,000 | 854 |
| 2024-08-27 | 884 | 884 | 841 | 861 | 10,600 | 861 |
| 2024-08-26 | 876 | 892 | 876 | 892 | 4,600 | 892 |
| 2024-08-23 | 900 | 900 | 882 | 882 | 7,000 | 882 |
| 2024-08-22 | 887 | 916 | 861 | 909 | 5,800 | 909 |
| 2024-08-21 | 852 | 945 | 852 | 887 | 18,900 | 887 |
| 2024-08-20 | 841 | 855 | 835 | 843 | 2,800 | 843 |
| 2024-08-19 | 829 | 836 | 823 | 830 | 5,800 | 830 |
| 2024-08-16 | 832 | 881 | 806 | 838 | 15,900 | 838 |
| 2024-08-15 | 822 | 837 | 812 | 831 | 16,900 | 831 |
| 2024-08-14 | 786 | 824 | 782 | 824 | 15,900 | 824 |
| 2024-08-13 | 776 | 808 | 761 | 790 | 18,200 | 790 |
| 2024-08-09 | 781 | 783 | 745 | 747 | 23,300 | 747 |
| 2024-08-08 | 790 | 790 | 760 | 781 | 8,700 | 781 |
| 2024-08-07 | 788 | 824 | 747 | 780 | 31,400 | 780 |
| 2024-08-06 | 808 | 891 | 735 | 781 | 44,200 | 781 |
| 2024-08-05 | 824 | 892 | 794 | 794 | 72,500 | 794 |
| 2024-08-02 | 977 | 1,000 | 923 | 944 | 29,700 | 944 |
| 2024-08-01 | 1,054 | 1,060 | 1,015 | 1,018 | 13,300 | 1,018 |
| 2024-07-31 | 1,033 | 1,052 | 1,023 | 1,051 | 4,600 | 1,051 |
| 2024-07-30 | 1,040 | 1,069 | 1,018 | 1,039 | 14,200 | 1,039 |
| 2024-07-29 | 1,047 | 1,048 | 1,027 | 1,043 | 5,700 | 1,043 |
| 2024-07-26 | 992 | 1,046 | 992 | 1,037 | 18,800 | 1,037 |
| 2024-07-25 | 1,048 | 1,048 | 992 | 992 | 24,700 | 992 |
| 2024-07-24 | 1,063 | 1,071 | 1,038 | 1,049 | 12,600 | 1,049 |
| 2024-07-23 | 1,078 | 1,085 | 1,060 | 1,071 | 3,800 | 1,071 |
| 2024-07-22 | 1,083 | 1,083 | 1,058 | 1,071 | 7,700 | 1,071 |
| 2024-07-19 | 1,072 | 1,087 | 1,068 | 1,081 | 5,800 | 1,081 |
| 2024-07-18 | 1,075 | 1,084 | 1,050 | 1,078 | 9,500 | 1,078 |
| 2024-07-17 | 1,112 | 1,112 | 1,074 | 1,075 | 27,200 | 1,075 |
| 2024-07-16 | 1,113 | 1,120 | 1,097 | 1,111 | 16,800 | 1,111 |
| 2024-07-12 | 1,078 | 1,107 | 1,072 | 1,107 | 23,700 | 1,107 |
| 2024-07-11 | 1,056 | 1,093 | 1,042 | 1,092 | 24,900 | 1,092 |
| 2024-07-10 | 1,066 | 1,083 | 1,052 | 1,053 | 15,200 | 1,053 |
| 2024-07-09 | 1,070 | 1,109 | 1,068 | 1,075 | 16,300 | 1,075 |
| 2024-07-08 | 1,076 | 1,080 | 1,061 | 1,068 | 12,700 | 1,068 |
| 2024-07-05 | 1,117 | 1,129 | 1,085 | 1,094 | 27,400 | 1,094 |
| 2024-07-04 | 1,078 | 1,124 | 1,045 | 1,107 | 34,000 | 1,107 |
| 2024-07-03 | 1,125 | 1,130 | 1,070 | 1,091 | 46,600 | 1,091 |
| 2024-07-02 | 1,134 | 1,142 | 1,087 | 1,128 | 73,600 | 1,128 |
| 2024-07-01 | 1,054 | 1,153 | 1,032 | 1,132 | 181,900 | 1,132 |
| 2024-06-28 | 922 | 1,054 | 922 | 1,024 | 213,600 | 1,024 |
| 2024-06-27 | 926 | 934 | 911 | 920 | 12,900 | 920 |
| 2024-06-26 | 924 | 932 | 918 | 927 | 14,100 | 927 |
| 2024-06-25 | 910 | 927 | 910 | 923 | 7,000 | 923 |
| 2024-06-24 | 897 | 935 | 897 | 916 | 77,900 | 916 |
| 2024-06-21 | 883 | 900 | 883 | 896 | 3,600 | 896 |
| 2024-06-20 | 879 | 882 | 854 | 882 | 14,100 | 882 |
| 2024-06-19 | 909 | 909 | 861 | 879 | 19,000 | 879 |
| 2024-06-18 | 897 | 908 | 895 | 907 | 6,000 | 907 |
| 2024-06-17 | 934 | 934 | 894 | 904 | 25,200 | 904 |
| 2024-06-14 | 898 | 917 | 893 | 908 | 8,200 | 908 |
| 2024-06-13 | 916 | 925 | 906 | 913 | 7,800 | 913 |
| 2024-06-12 | 939 | 939 | 905 | 912 | 6,200 | 912 |
| 2024-06-11 | 936 | 943 | 913 | 928 | 12,100 | 928 |
| 2024-06-10 | 920 | 944 | 920 | 934 | 9,100 | 934 |
| 2024-06-07 | 895 | 945 | 895 | 922 | 7,100 | 922 |
| 2024-06-06 | 913 | 922 | 889 | 893 | 24,100 | 893 |
| 2024-06-05 | 901 | 948 | 901 | 927 | 21,400 | 927 |
| 2024-06-04 | 890 | 906 | 890 | 896 | 7,900 | 896 |
| 2024-06-03 | 873 | 900 | 873 | 890 | 11,600 | 890 |
| 2024-05-31 | 809 | 959 | 809 | 865 | 99,400 | 865 |
| 2024-05-30 | 825 | 825 | 808 | 816 | 16,800 | 816 |
| 2024-05-29 | 855 | 877 | 833 | 833 | 28,500 | 833 |
| 2024-05-28 | 848 | 878 | 840 | 859 | 23,300 | 859 |
| 2024-05-27 | 895 | 909 | 828 | 843 | 90,700 | 843 |
| 2024-05-24 | 920 | 931 | 917 | 917 | 6,200 | 917 |
| 2024-05-23 | 934 | 934 | 913 | 933 | 30,000 | 933 |
| 2024-05-22 | 946 | 949 | 924 | 934 | 24,300 | 934 |
| 2024-05-21 | 951 | 960 | 939 | 950 | 10,000 | 950 |
| 2024-05-20 | 952 | 968 | 930 | 963 | 27,300 | 963 |
| 2024-05-17 | 972 | 972 | 941 | 953 | 20,700 | 953 |
| 2024-05-16 | 962 | 972 | 962 | 972 | 3,700 | 972 |
| 2024-05-15 | 969 | 975 | 961 | 962 | 4,900 | 962 |
| 2024-05-14 | 970 | 977 | 967 | 972 | 1,800 | 972 |
| 2024-05-13 | 971 | 975 | 968 | 970 | 6,400 | 970 |
| 2024-05-10 | 958 | 976 | 958 | 970 | 6,900 | 970 |
| 2024-05-09 | 981 | 981 | 961 | 970 | 12,600 | 970 |
| 2024-05-08 | 977 | 986 | 973 | 981 | 13,700 | 981 |
| 2024-05-07 | 981 | 984 | 970 | 977 | 6,300 | 977 |
| 2024-05-02 | 977 | 981 | 968 | 981 | 3,900 | 981 |
| 2024-05-01 | 977 | 994 | 970 | 984 | 5,100 | 984 |
| 2024-04-30 | 962 | 988 | 962 | 978 | 7,200 | 978 |
| 2024-04-26 | 957 | 971 | 950 | 962 | 15,000 | 962 |
| 2024-04-25 | 978 | 978 | 958 | 962 | 27,000 | 962 |
| 2024-04-24 | 992 | 1,014 | 980 | 980 | 14,400 | 980 |
| 2024-04-23 | 957 | 974 | 957 | 973 | 12,600 | 973 |
| 2024-04-22 | 956 | 966 | 949 | 957 | 9,400 | 957 |
| 2024-04-19 | 963 | 977 | 953 | 956 | 15,600 | 956 |
| 2024-04-18 | 974 | 1,010 | 948 | 957 | 46,600 | 957 |
| 2024-04-17 | 991 | 996 | 977 | 981 | 9,000 | 981 |
| 2024-04-16 | 997 | 1,002 | 967 | 997 | 34,900 | 997 |
| 2024-04-15 | 1,021 | 1,028 | 998 | 1,006 | 18,400 | 1,006 |
| 2024-04-12 | 1,020 | 1,031 | 1,020 | 1,028 | 3,000 | 1,028 |
| 2024-04-11 | 1,027 | 1,049 | 1,014 | 1,020 | 3,800 | 1,020 |
| 2024-04-10 | 1,016 | 1,045 | 1,015 | 1,034 | 12,900 | 1,034 |
| 2024-04-09 | 1,020 | 1,028 | 1,012 | 1,016 | 11,600 | 1,016 |
| 2024-04-08 | 1,005 | 1,023 | 1,000 | 1,020 | 13,800 | 1,020 |
| 2024-04-05 | 1,032 | 1,034 | 997 | 1,002 | 25,200 | 1,002 |
| 2024-04-04 | 1,056 | 1,062 | 1,034 | 1,035 | 11,500 | 1,035 |
| 2024-04-03 | 1,058 | 1,062 | 1,033 | 1,033 | 33,200 | 1,033 |
| 2024-04-02 | 1,143 | 1,143 | 1,066 | 1,075 | 23,500 | 1,075 |
| 2024-04-01 | 1,135 | 1,150 | 1,106 | 1,144 | 15,700 | 1,144 |
| 2024-03-29 | 1,111 | 1,115 | 1,098 | 1,111 | 8,400 | 1,111 |
| 2024-03-28 | 1,114 | 1,120 | 1,096 | 1,110 | 7,200 | 1,110 |
| 2024-03-27 | 1,110 | 1,114 | 1,088 | 1,097 | 73,000 | 1,097 |
| 2024-03-26 | 1,091 | 1,110 | 1,085 | 1,086 | 4,100 | 1,086 |
| 2024-03-25 | 1,097 | 1,114 | 1,083 | 1,091 | 6,800 | 1,091 |
| 2024-03-22 | 1,103 | 1,110 | 1,071 | 1,097 | 13,600 | 1,097 |
| 2024-03-21 | 1,083 | 1,110 | 1,073 | 1,102 | 11,900 | 1,102 |
| 2024-03-19 | 1,086 | 1,090 | 1,058 | 1,080 | 8,300 | 1,080 |
| 2024-03-18 | 1,068 | 1,096 | 1,063 | 1,086 | 13,400 | 1,086 |
| 2024-03-15 | 1,080 | 1,080 | 1,038 | 1,038 | 20,000 | 1,038 |
| 2024-03-14 | 1,079 | 1,100 | 1,076 | 1,085 | 11,800 | 1,085 |
| 2024-03-13 | 1,090 | 1,118 | 1,085 | 1,085 | 16,400 | 1,085 |
| 2024-03-12 | 1,077 | 1,094 | 1,063 | 1,086 | 9,600 | 1,086 |
| 2024-03-11 | 1,021 | 1,149 | 1,021 | 1,094 | 42,200 | 1,094 |
| 2024-03-08 | 1,122 | 1,126 | 1,073 | 1,073 | 33,700 | 1,073 |
| 2024-03-07 | 1,141 | 1,150 | 1,120 | 1,131 | 15,400 | 1,131 |
| 2024-03-06 | 1,130 | 1,158 | 1,110 | 1,134 | 34,500 | 1,134 |
| 2024-03-05 | 1,120 | 1,130 | 1,103 | 1,130 | 15,300 | 1,130 |
| 2024-03-04 | 1,152 | 1,156 | 1,107 | 1,128 | 32,100 | 1,128 |
| 2024-03-01 | 1,153 | 1,188 | 1,142 | 1,156 | 27,900 | 1,156 |
| 2024-02-29 | 1,179 | 1,191 | 1,149 | 1,150 | 22,400 | 1,150 |
| 2024-02-28 | 1,194 | 1,200 | 1,177 | 1,179 | 20,600 | 1,179 |
| 2024-02-27 | 1,207 | 1,219 | 1,185 | 1,214 | 36,000 | 1,214 |
| 2024-02-26 | 1,103 | 1,261 | 1,095 | 1,205 | 132,500 | 1,205 |
| 2024-02-22 | 1,108 | 1,110 | 1,081 | 1,091 | 14,000 | 1,091 |
| 2024-02-21 | 1,086 | 1,109 | 1,086 | 1,101 | 23,800 | 1,101 |
| 2024-02-20 | 1,080 | 1,096 | 1,080 | 1,094 | 17,600 | 1,094 |
| 2024-02-19 | 1,081 | 1,093 | 1,064 | 1,081 | 22,000 | 1,081 |
| 2024-02-16 | 1,045 | 1,079 | 1,042 | 1,079 | 23,900 | 1,079 |
| 2024-02-15 | 1,062 | 1,062 | 1,032 | 1,040 | 15,000 | 1,040 |
| 2024-02-14 | 1,036 | 1,044 | 1,023 | 1,044 | 18,500 | 1,044 |
| 2024-02-13 | 999 | 1,036 | 998 | 1,036 | 36,500 | 1,036 |
| 2024-02-09 | 1,009 | 1,019 | 977 | 993 | 72,300 | 993 |
| 2024-02-08 | 1,022 | 1,035 | 1,012 | 1,020 | 19,700 | 1,020 |
| 2024-02-07 | 1,020 | 1,029 | 1,005 | 1,015 | 31,900 | 1,015 |
| 2024-02-06 | 1,010 | 1,035 | 1,010 | 1,020 | 23,500 | 1,020 |
| 2024-02-05 | 1,030 | 1,039 | 1,006 | 1,008 | 41,600 | 1,008 |
| 2024-02-02 | 1,009 | 1,029 | 1,009 | 1,026 | 27,600 | 1,026 |
| 2024-02-01 | 1,006 | 1,025 | 992 | 1,010 | 43,700 | 1,010 |
| 2024-01-31 | 1,075 | 1,079 | 1,012 | 1,021 | 67,300 | 1,021 |
| 2024-01-30 | 1,070 | 1,106 | 1,070 | 1,077 | 27,500 | 1,077 |
| 2024-01-29 | 1,048 | 1,099 | 1,048 | 1,069 | 50,900 | 1,069 |
| 2024-01-26 | 1,054 | 1,058 | 1,036 | 1,048 | 12,300 | 1,048 |
| 2024-01-25 | 1,066 | 1,071 | 1,046 | 1,054 | 19,300 | 1,054 |
| 2024-01-24 | 1,080 | 1,113 | 1,063 | 1,066 | 17,000 | 1,066 |
| 2024-01-23 | 1,120 | 1,123 | 1,069 | 1,080 | 32,600 | 1,080 |
| 2024-01-22 | 1,064 | 1,142 | 1,045 | 1,115 | 49,600 | 1,115 |
| 2024-01-19 | 1,025 | 1,059 | 1,024 | 1,053 | 17,200 | 1,053 |
| 2024-01-18 | 1,037 | 1,056 | 1,026 | 1,026 | 18,800 | 1,026 |
| 2024-01-17 | 1,075 | 1,097 | 1,056 | 1,056 | 19,000 | 1,056 |
| 2024-01-16 | 1,111 | 1,125 | 1,046 | 1,085 | 38,900 | 1,085 |
| 2024-01-15 | 1,128 | 1,133 | 1,114 | 1,115 | 11,500 | 1,115 |
| 2024-01-12 | 1,118 | 1,127 | 1,090 | 1,118 | 22,700 | 1,118 |
| 2024-01-11 | 1,133 | 1,151 | 1,102 | 1,102 | 26,100 | 1,102 |
| 2024-01-10 | 1,119 | 1,152 | 1,114 | 1,119 | 30,500 | 1,119 |
| 2024-01-09 | 1,074 | 1,132 | 1,071 | 1,124 | 58,400 | 1,124 |
| 2024-01-05 | 1,053 | 1,059 | 1,031 | 1,047 | 15,400 | 1,047 |
| 2024-01-04 | 1,022 | 1,063 | 1,018 | 1,060 | 24,800 | 1,060 |
分割・併合履歴 ： [2013-10-29]1株→100株
