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
2025-07-1173773871371553,700715
2025-07-1071572670772286,200722
2025-07-0966769366769340,300693
2025-07-0864366564365916,700659
2025-07-0764666264165223,300652
2025-07-0466066264664615,700646
2025-07-0365065364265220,300652
2025-07-0266166765065040,300650
2025-07-0167768867167128,000671
2025-06-3069169367667629,500676
2025-06-2769771568468436,100684
2025-06-2668572468269768,500697
2025-06-2567267766167542,300675
2025-06-2467567565666364,700663
2025-06-2367167965466570,600665
2025-06-2069069868168148,400681
2025-06-1972972969069796,900697
2025-06-1875075473073486,900734
2025-06-1777079475775781,300757
2025-06-16736775735758237,700758
2025-06-13850868820860108,400860
2025-06-1284486083184072,400840
2025-06-1184885583884567,100845
2025-06-10771842771835149,800835
2025-06-0979880576276788,800767
2025-06-06820820781797100,800797
2025-06-05819848791830312,800830
2025-06-049229228448511,299,400851
2025-06-0377277277277211,100772
2025-06-0271071067267247,100672
2025-05-3073973971571816,400718
2025-05-2975275273074018,900740
2025-05-2875877573873948,800739
2025-05-2774674772173863,100738
2025-05-2670473069871629,700716
2025-05-2369971569271025,700710
2025-05-2274574569970625,900706
2025-05-2171373170770734,900707
2025-05-2077278271371955,600719
2025-05-19708798695771254,000771
2025-05-16622718622698151,300698
2025-05-1563664361861824,000618
2025-05-1459764759463646,300636
2025-05-1360461459359420,600594
2025-05-1259661259560419,800604
2025-05-0959260059060030,400600
2025-05-0858459058058710,000587
2025-05-075675865635829,600582
2025-05-0257957956256919,100569
2025-05-0158558557457712,900577
2025-04-3060660658258541,700585
2025-04-2857459057257417,200574
2025-04-2556858456458418,000584
2025-04-2457457456056319,200563
2025-04-2358258556857517,200575
2025-04-2259059557357825,900578
2025-04-2158760057960033,400600
2025-04-1859059257557945,600579
2025-04-1757557556156915,100569
2025-04-1657658456356539,900565
2025-04-1557761557559058,400590
2025-04-14591606568575118,200575
2025-04-11649649591598538,700598
2025-04-1054954954954915,100549
2025-04-0946347143646951,900469
2025-04-0847148747048761,200487
2025-04-07420456407407151,700407
2025-04-04516521471487104,200487
2025-04-03542546496526134,900526
2025-04-0257257255856225,900562
2025-04-0159460857257235,400572
2025-03-31607643579584110,600584
2025-03-2859060559060343,400603
2025-03-2760060358259044,900590
2025-03-2658459757659731,400597
2025-03-2557558557257434,400574
2025-03-24600600571578121,200578
2025-03-2160060859260042,800600
2025-03-19619625589606149,000606
2025-03-18567620559610364,900610
2025-03-1763863863863819,400638
2025-03-1479081577178857,000788
2025-03-1376381576377153,000771
2025-03-1275577574975632,800756
2025-03-1175575573274926,900749
2025-03-1079580074075857,800758
2025-03-0777981976878152,800781
2025-03-0676979876979425,200794
2025-03-05734827720767127,700767
2025-03-0477677672273436,600734
2025-03-0378479076977624,000776
2025-02-2879279976976934,100769
2025-02-2779081178080757,400807
2025-02-2681481475777560,700775
2025-02-2580583378581054,000810
2025-02-2184184180681740,500817
2025-02-2080885980883747,900837
2025-02-1982684081382350,000823
2025-02-1885385681181171,200811
2025-02-1782184581282551,600825
2025-02-1484786483083651,000836
2025-02-13855889842852144,300852
2025-02-12812867787860233,400860
2025-02-1074878673276463,300764
2025-02-07780780731749109,000749
2025-02-06755798746780107,100780
2025-02-05739768732759107,800759
2025-02-0473674471872177,000721
2025-02-0370073169072597,800725
2025-01-3174176472974267,100742
2025-01-3077578075275695,500756
2025-01-29826840782783107,200783
2025-01-28785817778813161,800813
2025-01-27870920835842436,000842
2025-01-248619308338701,608,500870
2025-01-23697787691787342,700787
2025-01-2270070368468785,900687
2025-01-21729749679705239,900705
2025-01-20706717691694134,100694
2025-01-17681719665710304,900710
2025-01-16679698644651139,700651
2025-01-15678737668680297,600680
2025-01-14607688603680366,800680
2025-01-1060860859860235,300602
2025-01-0959362159360826,500608
2025-01-0859760357659137,300591
2025-01-0760562660060059,000600
2025-01-0660060557759129,300591

分割・併合履歴 : [2013-10-29]1株→100株