KabuInsight

インソース

6200
プライム/サービス業/Insource Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13708.0718.0707.0710.0-11.0-1.53%380,600
2026-03-12730.0730.0714.0721.0-9.0-1.23%558,300
2026-03-11725.0737.0724.0730.0+8.0+1.11%435,400
2026-03-10726.0726.0712.0722.0-2.0-0.28%461,800
2026-03-09712.0724.0710.0724.0-1.0-0.14%825,200
2026-03-06715.0725.0713.0725.0+11.0+1.54%527,900
2026-03-05706.0721.0705.0714.0+26.0+3.78%642,900
2026-03-04698.0701.0679.0688.0-12.0-1.71%827,900
2026-03-03719.0719.0700.0700.0-30.0-4.11%807,600
2026-03-02725.0734.0721.0730.0+2.0+0.27%517,700
2026-02-27723.0731.0718.0728.0+9.0+1.25%527,800
2026-02-26705.0719.0705.0719.0+15.0+2.13%1,111,700
2026-02-25702.0707.0698.0704.0+6.0+0.86%457,400
2026-02-24705.0707.0694.0698.0-10.0-1.41%1,184,200
2026-02-20720.0721.0707.0708.0-7.0-0.98%420,200
2026-02-19708.0720.0706.0715.0+13.0+1.85%893,300
2026-02-18702.0706.0699.0702.0-2.0-0.28%609,300
2026-02-17703.0708.0701.0704.0-3.0-0.42%607,700
2026-02-16707.0714.0704.0707.0+3.0+0.43%577,800
2026-02-13706.0713.0699.0704.0-2.0-0.28%651,300
2026-02-12713.0714.0699.0706.0-5.0-0.70%793,200
2026-02-10713.0718.0708.0711.0+1.0+0.14%722,800
2026-02-09705.0712.0697.0710.0+5.0+0.71%1,210,200
2026-02-06707.0708.0697.0705.0-11.0-1.54%943,800
2026-02-05703.0718.0700.0716.0+10.0+1.42%635,500
2026-02-04705.0706.0698.0706.00.00.00%960,700
2026-02-03710.0712.0705.0706.0+1.0+0.14%550,700
2026-02-02727.0728.0703.0705.0-19.0-2.62%1,130,400
2026-01-30717.0728.0709.0724.0+11.0+1.54%1,119,400
2026-01-29722.0722.0705.0713.0-7.0-0.97%1,860,100
2026-01-28726.0745.0716.0720.0+7.0+0.98%2,127,600
2026-01-27764.0764.0712.0713.0-96.0-11.87%2,964,300
2026-01-26820.0821.0807.0809.0-22.0-2.65%870,600
2026-01-23837.0843.0824.0831.0+9.0+1.09%667,800
2026-01-22823.0830.0819.0822.0+6.0+0.74%323,000
2026-01-21823.0828.0815.0816.0-16.0-1.92%415,800
2026-01-20841.0842.0827.0832.0-14.0-1.65%389,300
2026-01-19855.0858.0846.0846.0-6.0-0.70%372,100
2026-01-16851.0856.0845.0852.00.00.00%281,400
2026-01-15845.0854.0842.0852.0-3.0-0.35%278,700
2026-01-14864.0872.0854.0855.0-11.0-1.27%235,700
2026-01-13878.0882.0862.0866.0-13.0-1.48%313,800
2026-01-09881.0887.0873.0879.0+3.0+0.34%287,300
2026-01-08864.0882.0864.0876.0+12.0+1.39%329,200
2026-01-07853.0868.0852.0864.0+6.0+0.70%240,800
2026-01-06856.0862.0848.0858.0+5.0+0.59%275,700
2026-01-05864.0870.0851.0853.0-8.0-0.93%362,300
2025-12-30865.0866.0857.0861.0-4.0-0.46%212,600
2025-12-29867.0870.0855.0865.0-2.0-0.23%257,200
2025-12-26868.0870.0863.0867.0-1.0-0.12%280,300
2025-12-25860.0870.0857.0868.0+8.0+0.93%158,400
2025-12-24860.0864.0854.0860.0+9.0+1.06%217,400
2025-12-23861.0863.0844.0851.0+5.0+0.59%517,700
2025-12-22857.0857.0839.0846.0-11.0-1.28%419,800
2025-12-19860.0862.0851.0857.0-3.0-0.35%388,000
2025-12-18852.0862.0850.0860.0+7.0+0.82%398,300
2025-12-17860.0863.0845.0853.0-7.0-0.81%468,900
2025-12-16853.0861.0852.0860.0-4.0-0.46%352,900
2025-12-15829.0865.0827.0864.0+37.0+4.47%566,000
2025-12-12832.0840.0820.0827.0-2.0-0.24%480,000
2025-12-11837.0843.0826.0829.0-4.0-0.48%365,700
2025-12-10839.0842.0831.0833.0-4.0-0.48%325,200
2025-12-09843.0849.0832.0837.0-11.0-1.30%355,900
2025-12-08840.0850.0838.0848.0+5.0+0.59%345,600
2025-12-05860.0862.0837.0843.0-25.0-2.88%413,600
2025-12-04849.0869.0846.0868.0+19.0+2.24%419,100
2025-12-03853.0862.0846.0849.0+1.0+0.12%361,700
2025-12-02850.0851.0821.0848.0-8.0-0.93%747,900
2025-12-01860.0864.0849.0856.0+1.0+0.12%424,800
2025-11-28848.0860.0846.0855.0-2.0-0.23%322,400
2025-11-27844.0862.0841.0857.0+1.0+0.12%443,300
2025-11-26850.0859.0844.0856.0+11.0+1.30%452,100
2025-11-25847.0858.0841.0845.0+12.0+1.44%510,500
2025-11-21815.0833.0813.0833.0+10.0+1.22%2,193,900
2025-11-20818.0825.0813.0823.0+11.0+1.35%387,200
2025-11-19819.0821.0807.0812.00.00.00%392,900
2025-11-18821.0827.0812.0812.0-23.0-2.75%482,600
2025-11-17825.0838.0822.0835.0+1.0+0.12%525,900
2025-11-14836.0842.0829.0834.0-8.0-0.95%467,900
2025-11-13842.0853.0839.0842.0+1.0+0.12%394,400
2025-11-12824.0848.0821.0841.0+17.0+2.06%329,200
2025-11-11831.0838.0817.0824.0-7.0-0.84%457,900
2025-11-10854.0859.0831.0831.0-23.0-2.69%545,800
2025-11-07854.0859.0841.0854.0+9.0+1.07%485,000
2025-11-06853.0868.0845.0845.0-38.0-4.30%924,600
2025-11-05913.0915.0874.0883.0+15.0+1.73%1,513,800
2025-11-04875.0886.0866.0868.0-6.0-0.69%851,000
2025-10-31869.0879.0864.0874.0+9.0+1.04%267,400
2025-10-30863.0873.0859.0865.0+2.0+0.23%287,800
2025-10-29895.0899.0862.0863.0-40.0-4.43%371,500
2025-10-28916.0918.0896.0903.0-21.0-2.27%313,200
2025-10-27915.0924.0910.0924.0+13.0+1.43%215,600
2025-10-24929.0933.0911.0911.0-26.0-2.77%271,200
2025-10-23929.0944.0928.0937.00.00.00%244,200
2025-10-22933.0940.0928.0937.0+9.0+0.97%298,000
2025-10-21913.0933.0911.0928.0+15.0+1.64%502,600
2025-10-20911.0917.0905.0913.0+10.0+1.11%266,400
2025-10-17903.0907.0897.0903.0+4.0+0.44%293,500
2025-10-16924.0934.0894.0899.0-28.0-3.02%534,600
2025-10-15925.0938.0925.0927.0+13.0+1.42%346,900
2025-10-14941.0942.0914.0914.0-46.0-4.79%493,900
2025-10-10956.0971.0952.0960.0+2.0+0.21%302,700
2025-10-09960.0974.0955.0958.00.00.00%231,900
2025-10-08952.0976.0951.0958.0+8.0+0.84%319,400
2025-10-07972.0977.0946.0950.0-35.0-3.55%428,100
2025-10-06990.0992.0970.0985.0+33.0+3.47%559,000
2025-10-03943.0964.0943.0952.0+12.0+1.28%261,000
2025-10-02939.0946.0927.0940.0+8.0+0.86%167,000
2025-10-01955.0955.0929.0932.0-30.0-3.12%201,600
2025-09-30938.0963.0932.0962.0+20.0+2.12%326,500
2025-09-29944.0950.0940.0942.0-31.0-3.19%295,700
2025-09-26970.0985.0970.0973.0+4.0+0.41%283,300
2025-09-25968.0973.0961.0969.0+4.0+0.41%243,400
2025-09-24999.0999.0954.0965.0-38.0-3.79%606,800
2025-09-221,015.01,017.0999.01,003.0+16.0+1.62%401,400
2025-09-19990.01,000.0981.0987.0+4.0+0.41%367,700
2025-09-18981.0987.0977.0983.00.00.00%192,200
2025-09-17981.0993.0971.0983.0-1.0-0.10%242,900
2025-09-16996.0998.0974.0984.0-12.0-1.20%463,600
2025-09-12981.01,003.0979.0996.0——379,700

直近120営業日分を表示