KabuInsight

インスペック

6656
スタンダード/電気機器/inspec Inc.
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
2026-03-13624.0655.0624.0642.0-2.0-0.31%103,400
2026-03-12671.0671.0639.0644.0-37.0-5.43%117,800
2026-03-11663.0707.0636.0681.0+57.0+9.13%428,000
2026-03-10580.0647.0575.0624.0+75.0+13.66%143,600
2026-03-09578.0579.0547.0549.0-47.0-7.89%121,500
2026-03-06588.0598.0576.0596.0+8.0+1.36%39,700
2026-03-05584.0605.0573.0588.0+54.0+10.11%95,800
2026-03-04570.0574.0527.0534.0-63.0-10.55%182,200
2026-03-03620.0635.0597.0597.0-26.0-4.17%120,200
2026-03-02652.0652.0617.0623.0-39.0-5.89%95,600
2026-02-27654.0664.0640.0662.0+5.0+0.76%43,800
2026-02-26639.0679.0626.0657.0+38.0+6.14%118,900
2026-02-25633.0645.0616.0619.0-12.0-1.90%62,200
2026-02-24679.0681.0628.0631.0-55.0-8.02%106,800
2026-02-20706.0706.0677.0686.0-21.0-2.97%72,300
2026-02-19667.0707.0650.0707.0+40.0+6.00%108,100
2026-02-18635.0677.0635.0667.0+26.0+4.06%102,900
2026-02-17615.0650.0613.0641.0+29.0+4.74%86,400
2026-02-16640.0640.0611.0612.0-23.0-3.62%82,200
2026-02-13671.0671.0631.0635.0-38.0-5.65%97,800
2026-02-12652.0673.0650.0673.0+19.0+2.91%103,500
2026-02-10650.0666.0646.0654.0+1.0+0.15%50,100
2026-02-09650.0664.0641.0653.0+4.0+0.62%116,800
2026-02-06632.0650.0616.0649.0+10.0+1.56%82,400
2026-02-05640.0651.0620.0639.0-2.0-0.31%119,800
2026-02-04657.0660.0629.0641.0-6.0-0.93%149,700
2026-02-03679.0682.0626.0647.0-12.0-1.82%287,600
2026-02-02766.0773.0645.0659.0-106.0-13.86%906,500
2026-01-30672.0765.0652.0765.0+100.0+15.04%1,559,300
2026-01-29648.0665.0592.0665.0+100.0+17.70%1,034,500
2026-01-28584.0584.0550.0565.0-11.0-1.91%26,300
2026-01-27590.0590.0575.0576.0-24.0-4.00%20,400
2026-01-26617.0617.0587.0600.0-19.0-3.07%15,100
2026-01-23621.0631.0610.0619.0+1.0+0.16%10,200
2026-01-22613.0632.0613.0618.0+5.0+0.82%14,900
2026-01-21600.0615.0585.0613.0+8.0+1.32%8,600
2026-01-20617.0627.0605.0605.0-11.0-1.79%12,300
2026-01-19632.0632.0608.0616.0-21.0-3.30%20,300
2026-01-16615.0638.0610.0637.0+26.0+4.26%48,100
2026-01-15582.0615.0582.0611.0+30.0+5.16%32,200
2026-01-14593.0593.0572.0581.0-6.0-1.02%24,800
2026-01-13594.0599.0583.0587.0+3.0+0.51%35,300
2026-01-09558.0596.0552.0584.0+29.0+5.23%46,900
2026-01-08558.0559.0552.0555.0-2.0-0.36%12,300
2026-01-07552.0568.0552.0557.0+1.0+0.18%18,800
2026-01-06560.0566.0550.0556.0+5.0+0.91%18,200
2026-01-05567.0577.0546.0551.0-16.0-2.82%40,000
2025-12-30597.0599.0552.0567.0-33.0-5.50%195,800
2025-12-29503.0600.0502.0600.0+100.0+20.00%137,900
2025-12-26502.0505.0500.0500.0-2.0-0.40%30,900
2025-12-25506.0506.0500.0502.0-4.0-0.79%19,500
2025-12-24500.0507.0499.0506.0+6.0+1.20%30,500
2025-12-23505.0506.0499.0500.0-8.0-1.57%32,300
2025-12-22508.0518.0505.0508.0-4.0-0.78%23,900
2025-12-19513.0522.0505.0512.0-4.0-0.78%26,500
2025-12-18537.0537.0510.0516.0-21.0-3.91%34,200
2025-12-17545.0554.0535.0537.0-18.0-3.24%34,400
2025-12-16575.0575.0550.0555.0-24.0-4.15%23,800
2025-12-15590.0608.0575.0579.0-40.0-6.46%45,900
2025-12-12605.0619.0605.0619.0+4.0+0.65%20,500
2025-12-11635.0636.0612.0615.0-21.0-3.30%9,800
2025-12-10597.0643.0597.0636.0+37.0+6.18%31,000
2025-12-09597.0612.0596.0599.0+1.0+0.17%18,000
2025-12-08604.0610.0584.0598.0-6.0-0.99%18,800
2025-12-05590.0605.0582.0604.0+5.0+0.83%20,400
2025-12-04587.0599.0587.0599.0-8.0-1.32%29,400
2025-12-03634.0634.0602.0607.0-26.0-4.11%19,900
2025-12-02644.0644.0626.0633.0-11.0-1.71%10,400
2025-12-01605.0647.0605.0644.0+39.0+6.45%39,500
2025-11-28594.0610.0594.0605.0+3.0+0.50%7,300
2025-11-27608.0611.0591.0602.0-6.0-0.99%4,300
2025-11-26606.0610.0591.0608.0+8.0+1.33%8,800
2025-11-25593.0607.0593.0600.0+17.0+2.92%12,600
2025-11-21571.0584.0571.0583.0-4.0-0.68%9,500
2025-11-20586.0591.0571.0587.0-9.0-1.51%22,200
2025-11-19629.0629.0595.0596.0-43.0-6.73%29,400
2025-11-18660.0660.0612.0639.0+4.0+0.63%50,400
2025-11-17602.0670.0598.0635.0+53.0+9.11%85,700
2025-11-14558.0610.0556.0582.0+8.0+1.39%60,100
2025-11-13584.0584.0570.0574.0-10.0-1.71%5,700
2025-11-12585.0585.0582.0584.0+4.0+0.69%3,700
2025-11-11575.0585.0569.0580.0+9.0+1.58%4,700
2025-11-10559.0571.0558.0571.0+12.0+2.15%4,800
2025-11-07567.0567.0556.0559.0-15.0-2.61%5,200
2025-11-06577.0579.0564.0574.0-1.0-0.17%5,800
2025-11-05578.0583.0561.0575.0-2.0-0.35%14,500
2025-11-04561.0579.0561.0577.0+17.0+3.04%14,000
2025-10-31555.0561.0551.0560.0+7.0+1.27%17,100
2025-10-30553.0565.0548.0553.0-20.0-3.49%30,500
2025-10-29600.0600.0573.0573.0-26.0-4.34%18,400
2025-10-28600.0600.0596.0599.0-2.0-0.33%9,100
2025-10-27606.0610.0600.0601.0+3.0+0.50%11,300
2025-10-24598.0607.0598.0598.0-1.0-0.17%4,800
2025-10-23611.0611.0598.0599.0-11.0-1.80%5,100
2025-10-22598.0615.0597.0610.0+14.0+2.35%18,200
2025-10-21598.0603.0590.0596.0+3.0+0.51%11,200
2025-10-20587.0607.0587.0593.0+3.0+0.51%20,100
2025-10-17601.0605.0590.0590.0-15.0-2.48%11,700
2025-10-16616.0616.0599.0605.0-15.0-2.42%15,900
2025-10-15605.0621.0604.0620.0+5.0+0.81%9,700
2025-10-14646.0646.0590.0615.0-36.0-5.53%41,400
2025-10-10655.0660.0650.0651.0-4.0-0.61%7,200
2025-10-09667.0667.0655.0655.0-12.0-1.80%6,000
2025-10-08656.0669.0655.0667.0+11.0+1.68%9,200
2025-10-07664.0669.0655.0656.0-6.0-0.91%12,700
2025-10-06670.0670.0656.0662.0+5.0+0.76%11,800
2025-10-03650.0657.0648.0657.0+7.0+1.08%10,700
2025-10-02664.0666.0650.0650.0-12.0-1.81%9,600
2025-10-01685.0685.0656.0662.0-23.0-3.36%20,600
2025-09-30666.0694.0663.0685.0+20.0+3.01%12,400
2025-09-29670.0675.0663.0665.0-5.0-0.75%12,100
2025-09-26684.0686.0670.0670.0-13.0-1.90%7,500
2025-09-25697.0697.0682.0683.0-14.0-2.01%10,000
2025-09-24695.0703.0688.0697.0+12.0+1.75%10,600
2025-09-22686.0700.0680.0685.00.00.00%15,500
2025-09-19715.0730.0685.0685.0-24.0-3.39%49,700
2025-09-18673.0720.0665.0709.0+44.0+6.62%107,700
2025-09-17668.0683.0665.0665.0-10.0-1.48%16,100
2025-09-16661.0694.0661.0675.0-36.0-5.06%45,500
2025-09-12695.0720.0693.0711.0——39,900

直近120営業日分を表示