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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
