6656 インスペック(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 737 | 738 | 713 | 715 | 53,700 | 715 |
| 2025-07-10 | 715 | 726 | 707 | 722 | 86,200 | 722 |
| 2025-07-09 | 667 | 693 | 667 | 693 | 40,300 | 693 |
| 2025-07-08 | 643 | 665 | 643 | 659 | 16,700 | 659 |
| 2025-07-07 | 646 | 662 | 641 | 652 | 23,300 | 652 |
| 2025-07-04 | 660 | 662 | 646 | 646 | 15,700 | 646 |
| 2025-07-03 | 650 | 653 | 642 | 652 | 20,300 | 652 |
| 2025-07-02 | 661 | 667 | 650 | 650 | 40,300 | 650 |
| 2025-07-01 | 677 | 688 | 671 | 671 | 28,000 | 671 |
| 2025-06-30 | 691 | 693 | 676 | 676 | 29,500 | 676 |
| 2025-06-27 | 697 | 715 | 684 | 684 | 36,100 | 684 |
| 2025-06-26 | 685 | 724 | 682 | 697 | 68,500 | 697 |
| 2025-06-25 | 672 | 677 | 661 | 675 | 42,300 | 675 |
| 2025-06-24 | 675 | 675 | 656 | 663 | 64,700 | 663 |
| 2025-06-23 | 671 | 679 | 654 | 665 | 70,600 | 665 |
| 2025-06-20 | 690 | 698 | 681 | 681 | 48,400 | 681 |
| 2025-06-19 | 729 | 729 | 690 | 697 | 96,900 | 697 |
| 2025-06-18 | 750 | 754 | 730 | 734 | 86,900 | 734 |
| 2025-06-17 | 770 | 794 | 757 | 757 | 81,300 | 757 |
| 2025-06-16 | 736 | 775 | 735 | 758 | 237,700 | 758 |
| 2025-06-13 | 850 | 868 | 820 | 860 | 108,400 | 860 |
| 2025-06-12 | 844 | 860 | 831 | 840 | 72,400 | 840 |
| 2025-06-11 | 848 | 855 | 838 | 845 | 67,100 | 845 |
| 2025-06-10 | 771 | 842 | 771 | 835 | 149,800 | 835 |
| 2025-06-09 | 798 | 805 | 762 | 767 | 88,800 | 767 |
| 2025-06-06 | 820 | 820 | 781 | 797 | 100,800 | 797 |
| 2025-06-05 | 819 | 848 | 791 | 830 | 312,800 | 830 |
| 2025-06-04 | 922 | 922 | 844 | 851 | 1,299,400 | 851 |
| 2025-06-03 | 772 | 772 | 772 | 772 | 11,100 | 772 |
| 2025-06-02 | 710 | 710 | 672 | 672 | 47,100 | 672 |
| 2025-05-30 | 739 | 739 | 715 | 718 | 16,400 | 718 |
| 2025-05-29 | 752 | 752 | 730 | 740 | 18,900 | 740 |
| 2025-05-28 | 758 | 775 | 738 | 739 | 48,800 | 739 |
| 2025-05-27 | 746 | 747 | 721 | 738 | 63,100 | 738 |
| 2025-05-26 | 704 | 730 | 698 | 716 | 29,700 | 716 |
| 2025-05-23 | 699 | 715 | 692 | 710 | 25,700 | 710 |
| 2025-05-22 | 745 | 745 | 699 | 706 | 25,900 | 706 |
| 2025-05-21 | 713 | 731 | 707 | 707 | 34,900 | 707 |
| 2025-05-20 | 772 | 782 | 713 | 719 | 55,600 | 719 |
| 2025-05-19 | 708 | 798 | 695 | 771 | 254,000 | 771 |
| 2025-05-16 | 622 | 718 | 622 | 698 | 151,300 | 698 |
| 2025-05-15 | 636 | 643 | 618 | 618 | 24,000 | 618 |
| 2025-05-14 | 597 | 647 | 594 | 636 | 46,300 | 636 |
| 2025-05-13 | 604 | 614 | 593 | 594 | 20,600 | 594 |
| 2025-05-12 | 596 | 612 | 595 | 604 | 19,800 | 604 |
| 2025-05-09 | 592 | 600 | 590 | 600 | 30,400 | 600 |
| 2025-05-08 | 584 | 590 | 580 | 587 | 10,000 | 587 |
| 2025-05-07 | 567 | 586 | 563 | 582 | 9,600 | 582 |
| 2025-05-02 | 579 | 579 | 562 | 569 | 19,100 | 569 |
| 2025-05-01 | 585 | 585 | 574 | 577 | 12,900 | 577 |
| 2025-04-30 | 606 | 606 | 582 | 585 | 41,700 | 585 |
| 2025-04-28 | 574 | 590 | 572 | 574 | 17,200 | 574 |
| 2025-04-25 | 568 | 584 | 564 | 584 | 18,000 | 584 |
| 2025-04-24 | 574 | 574 | 560 | 563 | 19,200 | 563 |
| 2025-04-23 | 582 | 585 | 568 | 575 | 17,200 | 575 |
| 2025-04-22 | 590 | 595 | 573 | 578 | 25,900 | 578 |
| 2025-04-21 | 587 | 600 | 579 | 600 | 33,400 | 600 |
| 2025-04-18 | 590 | 592 | 575 | 579 | 45,600 | 579 |
| 2025-04-17 | 575 | 575 | 561 | 569 | 15,100 | 569 |
| 2025-04-16 | 576 | 584 | 563 | 565 | 39,900 | 565 |
| 2025-04-15 | 577 | 615 | 575 | 590 | 58,400 | 590 |
| 2025-04-14 | 591 | 606 | 568 | 575 | 118,200 | 575 |
| 2025-04-11 | 649 | 649 | 591 | 598 | 538,700 | 598 |
| 2025-04-10 | 549 | 549 | 549 | 549 | 15,100 | 549 |
| 2025-04-09 | 463 | 471 | 436 | 469 | 51,900 | 469 |
| 2025-04-08 | 471 | 487 | 470 | 487 | 61,200 | 487 |
| 2025-04-07 | 420 | 456 | 407 | 407 | 151,700 | 407 |
| 2025-04-04 | 516 | 521 | 471 | 487 | 104,200 | 487 |
| 2025-04-03 | 542 | 546 | 496 | 526 | 134,900 | 526 |
| 2025-04-02 | 572 | 572 | 558 | 562 | 25,900 | 562 |
| 2025-04-01 | 594 | 608 | 572 | 572 | 35,400 | 572 |
| 2025-03-31 | 607 | 643 | 579 | 584 | 110,600 | 584 |
| 2025-03-28 | 590 | 605 | 590 | 603 | 43,400 | 603 |
| 2025-03-27 | 600 | 603 | 582 | 590 | 44,900 | 590 |
| 2025-03-26 | 584 | 597 | 576 | 597 | 31,400 | 597 |
| 2025-03-25 | 575 | 585 | 572 | 574 | 34,400 | 574 |
| 2025-03-24 | 600 | 600 | 571 | 578 | 121,200 | 578 |
| 2025-03-21 | 600 | 608 | 592 | 600 | 42,800 | 600 |
| 2025-03-19 | 619 | 625 | 589 | 606 | 149,000 | 606 |
| 2025-03-18 | 567 | 620 | 559 | 610 | 364,900 | 610 |
| 2025-03-17 | 638 | 638 | 638 | 638 | 19,400 | 638 |
| 2025-03-14 | 790 | 815 | 771 | 788 | 57,000 | 788 |
| 2025-03-13 | 763 | 815 | 763 | 771 | 53,000 | 771 |
| 2025-03-12 | 755 | 775 | 749 | 756 | 32,800 | 756 |
| 2025-03-11 | 755 | 755 | 732 | 749 | 26,900 | 749 |
| 2025-03-10 | 795 | 800 | 740 | 758 | 57,800 | 758 |
| 2025-03-07 | 779 | 819 | 768 | 781 | 52,800 | 781 |
| 2025-03-06 | 769 | 798 | 769 | 794 | 25,200 | 794 |
| 2025-03-05 | 734 | 827 | 720 | 767 | 127,700 | 767 |
| 2025-03-04 | 776 | 776 | 722 | 734 | 36,600 | 734 |
| 2025-03-03 | 784 | 790 | 769 | 776 | 24,000 | 776 |
| 2025-02-28 | 792 | 799 | 769 | 769 | 34,100 | 769 |
| 2025-02-27 | 790 | 811 | 780 | 807 | 57,400 | 807 |
| 2025-02-26 | 814 | 814 | 757 | 775 | 60,700 | 775 |
| 2025-02-25 | 805 | 833 | 785 | 810 | 54,000 | 810 |
| 2025-02-21 | 841 | 841 | 806 | 817 | 40,500 | 817 |
| 2025-02-20 | 808 | 859 | 808 | 837 | 47,900 | 837 |
| 2025-02-19 | 826 | 840 | 813 | 823 | 50,000 | 823 |
| 2025-02-18 | 853 | 856 | 811 | 811 | 71,200 | 811 |
| 2025-02-17 | 821 | 845 | 812 | 825 | 51,600 | 825 |
| 2025-02-14 | 847 | 864 | 830 | 836 | 51,000 | 836 |
| 2025-02-13 | 855 | 889 | 842 | 852 | 144,300 | 852 |
| 2025-02-12 | 812 | 867 | 787 | 860 | 233,400 | 860 |
| 2025-02-10 | 748 | 786 | 732 | 764 | 63,300 | 764 |
| 2025-02-07 | 780 | 780 | 731 | 749 | 109,000 | 749 |
| 2025-02-06 | 755 | 798 | 746 | 780 | 107,100 | 780 |
| 2025-02-05 | 739 | 768 | 732 | 759 | 107,800 | 759 |
| 2025-02-04 | 736 | 744 | 718 | 721 | 77,000 | 721 |
| 2025-02-03 | 700 | 731 | 690 | 725 | 97,800 | 725 |
| 2025-01-31 | 741 | 764 | 729 | 742 | 67,100 | 742 |
| 2025-01-30 | 775 | 780 | 752 | 756 | 95,500 | 756 |
| 2025-01-29 | 826 | 840 | 782 | 783 | 107,200 | 783 |
| 2025-01-28 | 785 | 817 | 778 | 813 | 161,800 | 813 |
| 2025-01-27 | 870 | 920 | 835 | 842 | 436,000 | 842 |
| 2025-01-24 | 861 | 930 | 833 | 870 | 1,608,500 | 870 |
| 2025-01-23 | 697 | 787 | 691 | 787 | 342,700 | 787 |
| 2025-01-22 | 700 | 703 | 684 | 687 | 85,900 | 687 |
| 2025-01-21 | 729 | 749 | 679 | 705 | 239,900 | 705 |
| 2025-01-20 | 706 | 717 | 691 | 694 | 134,100 | 694 |
| 2025-01-17 | 681 | 719 | 665 | 710 | 304,900 | 710 |
| 2025-01-16 | 679 | 698 | 644 | 651 | 139,700 | 651 |
| 2025-01-15 | 678 | 737 | 668 | 680 | 297,600 | 680 |
| 2025-01-14 | 607 | 688 | 603 | 680 | 366,800 | 680 |
| 2025-01-10 | 608 | 608 | 598 | 602 | 35,300 | 602 |
| 2025-01-09 | 593 | 621 | 593 | 608 | 26,500 | 608 |
| 2025-01-08 | 597 | 603 | 576 | 591 | 37,300 | 591 |
| 2025-01-07 | 605 | 626 | 600 | 600 | 59,000 | 600 |
| 2025-01-06 | 600 | 605 | 577 | 591 | 29,300 | 591 |
分割・併合履歴 ： [2013-10-29]1株→100株