1. HOME >
  2. 株価時系列 >
  3. 6656 >
  4. 2023年

6656 インスペック(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,0471,0471,0111,04119,9001,041
2023-12-289661,0219611,02149,3001,021
2023-12-2797397393194778,600947
2023-12-2697898596697331,500973
2023-12-251,0001,00798598543,500985
2023-12-229961,00099099620,900996
2023-12-219951,0109931,00316,0001,003
2023-12-201,0111,0199941,00321,1001,003
2023-12-191,0021,0181,0021,01110,9001,011
2023-12-189921,0119921,01111,2001,011
2023-12-159931,0479931,01637,4001,016
2023-12-141,0231,03098599079,500990
2023-12-131,0111,0299931,02417,5001,024
2023-12-129891,0399891,00624,3001,006
2023-12-111,0201,02098499468,500994
2023-12-081,1201,1351,0611,07031,8001,070
2023-12-071,1351,1421,1301,1359,3001,135
2023-12-061,1401,1541,1311,14019,7001,140
2023-12-051,1401,1691,1341,14314,8001,143
2023-12-041,1201,1671,1141,14728,3001,147
2023-12-011,1841,1861,1111,11154,0001,111
2023-11-301,1901,1941,1841,18517,8001,185
2023-11-291,1951,2151,1951,19612,4001,196
2023-11-281,2121,2131,1901,20015,0001,200
2023-11-271,2361,2361,2081,21221,1001,212
2023-11-241,2131,2271,2131,22414,2001,224
2023-11-221,2141,2281,2121,2159,0001,215
2023-11-211,2101,2431,2101,21723,4001,217
2023-11-201,1851,2091,1831,20112,8001,201
2023-11-171,1961,2041,1831,19015,7001,190
2023-11-161,2171,2341,2011,20113,2001,201
2023-11-151,2021,2151,1921,21219,1001,212
2023-11-141,2111,2211,1921,19212,1001,192
2023-11-131,2201,2461,2111,2119,7001,211
2023-11-101,2191,2291,2071,2259,6001,225
2023-11-091,2361,2361,2051,20513,0001,205
2023-11-081,2411,2561,2301,23610,6001,236
2023-11-071,2431,2561,2181,25011,0001,250
2023-11-061,2591,2871,2481,25516,0001,255
2023-11-021,2201,2631,2201,25916,7001,259
2023-11-011,2241,2341,2091,2247,9001,224
2023-10-311,2141,2271,1881,2246,2001,224
2023-10-301,2021,2261,2001,2203,8001,220
2023-10-271,1811,2241,1811,2165,0001,216
2023-10-261,2161,2451,1821,1979,1001,197
2023-10-251,2221,2551,2221,22911,1001,229
2023-10-241,1861,2421,1791,22212,7001,222
2023-10-231,1841,2281,1841,18613,3001,186
2023-10-201,2001,2271,1801,22716,4001,227
2023-10-191,2751,2801,2011,21248,6001,212
2023-10-181,2861,2951,2801,2958,4001,295
2023-10-171,2801,3021,2801,30214,0001,302
2023-10-161,3171,3221,2761,28926,6001,289
2023-10-131,3151,3351,3121,3154,3001,315
2023-10-121,3451,3501,3171,3375,5001,337
2023-10-111,3491,3701,3341,34515,0001,345
2023-10-101,3111,3651,3111,35617,2001,356
2023-10-061,3291,3301,3091,3113,5001,311
2023-10-051,2951,3301,2941,32415,4001,324
2023-10-041,2861,3201,2851,29420,3001,294
2023-10-031,3061,3261,2911,29812,6001,298
2023-10-021,3271,3751,3081,30810,2001,308
2023-09-291,3531,3571,3241,35716,1001,357
2023-09-281,3981,3981,3601,36010,7001,360
2023-09-271,3481,3981,3211,37380,9001,373
2023-09-261,3501,3501,3251,3284,4001,328
2023-09-251,3111,3501,3111,35016,0001,350
2023-09-221,2821,3261,2801,31124,9001,311
2023-09-211,3101,3101,2891,29021,5001,290
2023-09-201,3111,3501,3091,32114,2001,321
2023-09-191,2921,3261,2791,31833,2001,318
2023-09-151,3371,3401,3001,30013,7001,300
2023-09-141,3411,3551,2951,33837,0001,338
2023-09-131,3491,3771,3371,33725,0001,337
2023-09-121,2801,3901,2761,37451,8001,374
2023-09-111,3321,3651,2801,28595,8001,285
2023-09-081,4351,4541,4091,41032,1001,410
2023-09-071,4501,4631,4301,45415,5001,454
2023-09-061,4411,4691,4301,46030,4001,460
2023-09-051,4811,4891,4521,45626,6001,456
2023-09-041,5131,5381,4901,49124,4001,491
2023-09-011,5191,5231,4871,51511,5001,515
2023-08-311,5081,5231,4961,5199,5001,519
2023-08-301,5201,5201,4971,50819,8001,508
2023-08-291,4921,5241,4811,50320,1001,503
2023-08-281,5591,5651,4901,50941,5001,509
2023-08-251,4971,5571,4821,52035,7001,520
2023-08-241,4891,5301,4651,49918,2001,499
2023-08-231,4601,4791,4411,4687,9001,468
2023-08-221,4881,4941,4621,46217,8001,462
2023-08-211,3791,4751,3791,47520,5001,475
2023-08-181,3981,4051,3981,38910,2001,389
2023-08-171,4071,4101,3301,40825,6001,408
2023-08-161,4361,4701,4031,40424,4001,404
2023-08-151,4701,4701,4401,45512,6001,455
2023-08-141,5331,5331,4401,44132,7001,441
2023-08-101,5421,5601,4971,52239,1001,522
2023-08-091,5151,5651,5111,54328,3001,543
2023-08-081,5451,5651,5101,52640,9001,526
2023-08-071,5081,5451,4851,53735,2001,537
2023-08-041,4601,5021,4491,50215,2001,502
2023-08-031,4401,5091,4401,47928,0001,479
2023-08-021,4891,4891,4241,44028,9001,440
2023-08-011,4411,4901,4291,49020,3001,490
2023-07-311,4041,4401,3961,42824,9001,428
2023-07-281,3501,4201,3351,42026,6001,420
2023-07-271,3191,3721,3191,35014,3001,350
2023-07-261,3411,3491,3101,34924,0001,349
2023-07-251,3631,3701,3311,35820,4001,358
2023-07-241,3831,3831,3551,37010,8001,370
2023-07-211,4251,4251,3661,36617,7001,366
2023-07-201,4121,4271,4061,4275,6001,427
2023-07-191,4421,4421,4091,42115,1001,421
2023-07-181,4041,4361,4041,42410,2001,424
2023-07-141,3881,4321,3881,41219,0001,412
2023-07-131,3731,4001,3551,38019,7001,380
2023-07-121,3801,3921,3501,37719,9001,377
2023-07-111,3761,4001,3731,37812,2001,378
2023-07-101,3811,3961,3701,38619,7001,386
2023-07-071,3661,4081,3271,39239,1001,392
2023-07-061,4731,4731,3901,39262,2001,392
2023-07-051,4861,4861,4521,46525,6001,465
2023-07-041,4921,5011,4621,49325,7001,493
2023-07-031,4761,5311,4701,49843,8001,498
2023-06-301,4501,4751,4451,46928,1001,469
2023-06-291,4571,5101,4571,47030,3001,470
2023-06-281,4891,4911,4551,46825,4001,468
2023-06-271,4751,4811,4531,47228,6001,472
2023-06-261,5011,5241,4661,48141,7001,481
2023-06-231,5551,5551,5011,51156,4001,511
2023-06-221,6121,6141,5401,54089,0001,540
2023-06-211,6501,6591,6081,61355,0001,613
2023-06-201,6111,6781,5811,66169,9001,661
2023-06-191,5801,6391,5601,61157,3001,611
2023-06-161,5631,6181,5631,58646,9001,586
2023-06-151,5951,6301,5401,56488,3001,564
2023-06-141,6701,6951,5711,588104,4001,588
2023-06-131,6081,6791,6021,66785,9001,667
2023-06-121,5501,6701,5211,624246,7001,624
2023-06-091,8051,8401,7621,80873,6001,808
2023-06-081,7681,8281,7261,76768,8001,767
2023-06-071,7991,8211,7501,76194,6001,761
2023-06-061,8501,8811,7991,82278,6001,822
2023-06-051,8531,9181,8321,88585,0001,885
2023-06-021,9821,9821,9001,91191,7001,911
2023-06-012,0212,0381,9251,963124,9001,963
2023-05-312,1752,1752,0512,071108,7002,071
2023-05-302,1002,1992,0602,199117,2002,199
2023-05-292,2652,2802,1052,110209,1002,110
2023-05-262,0472,2202,0472,165318,7002,165
2023-05-251,9532,0471,9061,98768,0001,987
2023-05-242,0342,0341,9301,942111,1001,942
2023-05-232,0552,1302,0012,034252,7002,034
2023-05-221,9502,1001,9322,045143,5002,045
2023-05-191,8601,9191,8441,91861,9001,918
2023-05-181,8631,9051,8101,86067,8001,860
2023-05-171,8881,9361,8611,87685,5001,876
2023-05-161,8121,8791,8051,87352,8001,873
2023-05-151,8501,8551,8051,84035,1001,840
2023-05-121,8001,8501,7641,81046,9001,810
2023-05-111,8881,8901,8201,82149,7001,821
2023-05-101,9251,9681,8451,89178,5001,891
2023-05-091,9881,9981,9311,95173,6001,951
2023-05-081,9882,0381,9441,973151,1001,973
2023-05-021,8151,9791,8121,906192,2001,906
2023-05-011,8501,8571,7901,828102,5001,828
2023-04-281,6301,9401,5891,743234,0001,743
2023-04-271,6341,6341,5501,57348,1001,573
2023-04-261,5981,7051,5741,64381,8001,643
2023-04-251,6961,6961,6081,61467,1001,614
2023-04-241,8571,9081,6621,706140,1001,706
2023-04-211,9031,9331,8031,897149,4001,897
2023-04-202,0022,0281,8501,910331,6001,910
2023-04-191,7562,0591,7502,059557,3002,059
2023-04-181,6902,0591,6781,996730,4001,996
2023-04-171,5651,6941,5261,659405,4001,659
2023-04-141,3351,4201,3351,41232,2001,412
2023-04-131,3401,3851,3181,33839,8001,338
2023-04-121,3701,3711,2991,33550,7001,335
2023-04-111,4051,4351,3701,37645,5001,376
2023-04-101,3751,4261,3661,37569,0001,375
2023-04-071,4911,5221,3611,370142,5001,370
2023-04-061,4531,5501,3931,550252,3001,550
2023-04-051,5151,6551,4861,5211,224,6001,521
2023-04-041,3651,3651,3651,36537,4001,365
2023-04-031,0591,0651,0451,0656,1001,065
2023-03-311,0461,0631,0411,0596,9001,059
2023-03-301,0541,0541,0401,0506,7001,050
2023-03-291,0011,0321,0011,02854,0001,028
2023-03-281,0601,0639881,02523,2001,025
2023-03-271,0501,0621,0401,0628,5001,062
2023-03-241,0621,0651,0501,0577,8001,057
2023-03-231,0431,0591,0431,0596,9001,059
2023-03-221,0161,0451,0161,04310,2001,043
2023-03-201,0231,0231,0061,0154,6001,015
2023-03-171,0151,0231,0021,02310,6001,023
2023-03-161,0191,0199901,0167,9001,016
2023-03-151,0291,0291,0051,0246,1001,024
2023-03-141,0021,0159831,00712,3001,007
2023-03-131,0301,0441,0031,00322,8001,003
2023-03-101,0501,0591,0411,05717,5001,057
2023-03-091,0641,0641,0441,05616,8001,056
2023-03-081,0371,0691,0231,06819,5001,068
2023-03-071,0431,0431,0261,0353,6001,035
2023-03-061,0121,0351,0061,03511,5001,035
2023-03-031,0121,0161,0021,0073,4001,007
2023-03-021,0061,0211,0061,0108,0001,010
2023-03-019991,0069961,0064,6001,006
2023-02-289951,0059959983,400998
2023-02-271,0001,0029931,0024,5001,002
2023-02-249921,0009921,0005,7001,000
2023-02-229999999949974,000997
2023-02-211,0101,0109949996,900999
2023-02-201,0051,0121,0021,0103,7001,010
2023-02-171,0031,0151,0011,0095,7001,009
2023-02-161,0101,0161,0001,0167,6001,016
2023-02-151,0091,0181,0041,0103,2001,010
2023-02-141,0171,0171,0011,0168,2001,016
2023-02-131,0031,0069991,0055,5001,005
2023-02-109941,0039941,0034,2001,003
2023-02-099991,0049909947,700994
2023-02-081,0021,0159959995,500999
2023-02-071,0241,02498499425,800994
2023-02-061,0161,0291,0161,0245,6001,024
2023-02-031,0401,0401,0281,0383,8001,038
2023-02-021,0401,0401,0341,0403,1001,040
2023-02-011,0301,0401,0281,0345,1001,034
2023-01-311,0191,0301,0121,0223,8001,022
2023-01-301,0171,0281,0071,01910,8001,019
2023-01-271,0491,0491,0241,0245,8001,024
2023-01-261,0331,0591,0331,04912,1001,049
2023-01-251,0491,0631,0481,06312,6001,063
2023-01-241,0431,0621,0331,04019,1001,040
2023-01-231,0191,0381,0141,0388,7001,038
2023-01-209971,0199921,0198,9001,019
2023-01-191,0011,01098398514,200985
2023-01-181,0341,0349781,00137,1001,001
2023-01-171,0201,0471,0131,02411,1001,024
2023-01-161,0221,0551,0071,01917,7001,019
2023-01-131,0501,0701,0061,03947,9001,039
2023-01-129871,0669871,06666,9001,066
2023-01-119691,00495498931,000989
2023-01-1095996093794618,700946
2023-01-0694795093093920,000939
2023-01-0592595892594726,300947
2023-01-0491798090191942,500919

分割・併合履歴 ： [2013-10-29]1株→100株