インサイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 379 | 380 | 372 | 375 | -17 | -4.3% | 1,800 |
| 2023/10/17 | 377 | 392 | 374 | 392 | +16 | +4.3% | 1,200 |
| 2023/10/16 | 393 | 393 | 376 | 376 | -18 | -4.6% | 4,300 |
| 2023/10/13 | 403 | 403 | 394 | 394 | -9 | -2.2% | 1,700 |
| 2023/10/12 | 406 | 433 | 403 | 403 | +5 | +1.3% | 9,300 |
| 2023/10/11 | 416 | 419 | 393 | 398 | -12 | -2.9% | 7,700 |
| 2023/10/10 | 393 | 430 | 393 | 410 | +27 | +7% | 13,200 |
| 2023/10/06 | 383 | 383 | 383 | 383 | +1 | +0.3% | 400 |
| 2023/10/05 | 399 | 400 | 372 | 382 | -23 | -5.7% | 12,400 |
| 2023/10/04 | 392 | 450 | 392 | 405 | +13 | +3.3% | 13,200 |
| 2023/10/03 | 398 | 398 | 392 | 392 | -7 | -1.8% | 500 |
| 2023/10/02 | 399 | 399 | 399 | 399 | +5 | +1.3% | 100 |
| 2023/09/29 | 395 | 395 | 394 | 394 | +1 | +0.3% | 200 |
| 2023/09/28 | 393 | 393 | 393 | 393 | - | - | 500 |
| 2023/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/26 | 393 | 393 | 393 | 393 | +1 | +0.3% | 300 |
| 2023/09/25 | 399 | 399 | 392 | 392 | - | - | 8,000 |
| 2023/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/20 | 393 | 399 | 392 | 399 | +6 | +1.5% | 4,100 |
| 2023/09/19 | 400 | 400 | 393 | 393 | -7 | -1.8% | 300 |
| 2023/09/15 | 397 | 400 | 395 | 400 | +3 | +0.8% | 1,000 |
| 2023/09/14 | 396 | 397 | 396 | 397 | -1 | -0.3% | 200 |
| 2023/09/13 | 398 | 398 | 398 | 398 | - | - | 100 |
| 2023/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/11 | 404 | 404 | 404 | 404 | +8 | +2% | 600 |
| 2023/09/08 | 409 | 409 | 393 | 396 | -14 | -3.4% | 1,000 |
| 2023/09/07 | 402 | 410 | 402 | 410 | +12 | +3% | 800 |
| 2023/09/06 | 401 | 401 | 396 | 398 | -3 | -0.7% | 600 |
| 2023/09/05 | 397 | 401 | 396 | 401 | +4 | +1% | 500 |
| 2023/09/04 | 398 | 398 | 391 | 397 | - | - | 1,300 |
| 2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/31 | 397 | 400 | 397 | 400 | +3 | +0.8% | 300 |
| 2023/08/30 | 397 | 397 | 397 | 397 | -3 | -0.8% | 100 |
| 2023/08/29 | 397 | 400 | 396 | 400 | -4 | -1% | 600 |
| 2023/08/28 | 415 | 415 | 404 | 404 | -8 | -1.9% | 700 |
| 2023/08/25 | 412 | 412 | 412 | 412 | - | - | 200 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/22 | 407 | 407 | 407 | 407 | - | - | 400 |
| 2023/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/18 | 395 | 406 | 390 | 406 | - | - | 1,400 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 390 | 398 | 390 | 398 | +3 | +0.8% | 1,600 |
| 2023/08/15 | 403 | 405 | 395 | 395 | -5 | -1.3% | 3,800 |
| 2023/08/14 | 406 | 418 | 400 | 400 | -70 | -14.9% | 9,900 |
| 2023/08/10 | 480 | 488 | 459 | 470 | -7 | -1.5% | 4,000 |
| 2023/08/09 | 475 | 477 | 454 | 477 | +2 | +0.4% | 9,800 |
| 2023/08/08 | 475 | 475 | 465 | 475 | -5 | -1% | 800 |
| 2023/08/07 | 460 | 480 | 450 | 480 | ±0 | ±0% | 2,200 |
451～
500
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「インサイト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
