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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 477 | 488 | 477 | 477 | -8 | -1.6% | 2,400 |
| 2020/09/28 | 489 | 491 | 477 | 485 | -5 | -1% | 3,900 |
| 2020/09/25 | 476 | 490 | 476 | 490 | +10 | +2.1% | 4,500 |
| 2020/09/24 | 486 | 491 | 476 | 480 | -10 | -2% | 4,400 |
| 2020/09/23 | 490 | 497 | 487 | 490 | -10 | -2% | 4,100 |
| 2020/09/18 | 495 | 501 | 482 | 500 | +10 | +2% | 5,000 |
| 2020/09/17 | 502 | 515 | 488 | 490 | -12 | -2.4% | 5,700 |
| 2020/09/16 | 510 | 510 | 485 | 502 | -13 | -2.5% | 8,400 |
| 2020/09/15 | 487 | 535 | 487 | 515 | +28 | +5.7% | 11,100 |
| 2020/09/14 | 498 | 498 | 482 | 487 | -3 | -0.6% | 4,200 |
| 2020/09/11 | 495 | 503 | 479 | 490 | +2 | +0.4% | 12,200 |
| 2020/09/10 | 493 | 505 | 487 | 488 | -1 | -0.2% | 13,400 |
| 2020/09/09 | 520 | 530 | 475 | 489 | -36 | -6.9% | 21,700 |
| 2020/09/08 | 530 | 543 | 507 | 525 | -4 | -0.8% | 13,500 |
| 2020/09/07 | 618 | 618 | 529 | 529 | -80 | -13.1% | 39,500 |
| 2020/09/04 | 635 | 635 | 571 | 609 | -24 | -3.8% | 32,100 |
| 2020/09/03 | 589 | 675 | 531 | 633 | +50 | +8.6% | 34,200 |
| 2020/09/02 | 585 | 595 | 567 | 583 | +8 | +1.4% | 11,500 |
| 2020/09/01 | 564 | 591 | 544 | 575 | +1 | +0.2% | 8,000 |
| 2020/08/31 | 534 | 605 | 527 | 574 | +50 | +9.5% | 41,100 |
| 2020/08/28 | 624 | 624 | 524 | 524 | -100 | -16% | 37,800 |
| 2020/08/27 | 680 | 722 | 581 | 624 | -46 | -6.9% | 67,700 |
| 2020/08/26 | 620 | 670 | 606 | 670 | +100 | +17.5% | 86,100 |
| 2020/08/25 | 492 | 570 | 485 | 570 | +80 | +16.3% | 26,500 |
| 2020/08/24 | 499 | 515 | 486 | 490 | -19 | -3.7% | 12,900 |
| 2020/08/21 | 536 | 538 | 509 | 509 | -25 | -4.7% | 13,300 |
| 2020/08/20 | 542 | 542 | 515 | 534 | -9 | -1.7% | 10,100 |
| 2020/08/19 | 531 | 551 | 521 | 543 | +16 | +3% | 19,100 |
| 2020/08/18 | 557 | 566 | 515 | 527 | -20 | -3.7% | 52,600 |
| 2020/08/17 | 627 | 627 | 547 | 547 | -100 | -15.5% | 71,800 |
| 2020/08/14 | 675 | 705 | 607 | 647 | -38 | -5.5% | 39,300 |
| 2020/08/13 | 752 | 776 | 666 | 685 | -12 | -1.7% | 84,800 |
| 2020/08/12 | 600 | 697 | 525 | 697 | +100 | +16.8% | 118,400 |
| 2020/08/11 | 730 | 865 | 582 | 597 | -118 | -16.5% | 142,500 |
| 2020/08/07 | 645 | 715 | 630 | 715 | +100 | +16.3% | 69,900 |
| 2020/08/06 | 615 | 615 | 590 | 615 | +100 | +19.4% | 46,800 |
| 2020/08/05 | 427 | 515 | 411 | 515 | +80 | +18.4% | 31,200 |
| 2020/08/04 | 483 | 484 | 421 | 435 | -40 | -8.4% | 67,900 |
| 2020/08/03 | 475 | 475 | 473 | 475 | +80 | +20.3% | 40,100 |
| 2020/07/31 | 311 | 395 | 311 | 395 | +80 | +25.4% | 55,300 |
| 2020/07/30 | 315 | 315 | 315 | 315 | +1 | +0.3% | 200 |
| 2020/07/29 | 314 | 314 | 314 | 314 | ±0 | ±0% | 400 |
| 2020/07/28 | 314 | 314 | 314 | 314 | -8 | -2.5% | 600 |
| 2020/07/27 | 330 | 330 | 313 | 322 | -3 | -0.9% | 800 |
| 2020/07/22 | 323 | 325 | 323 | 325 | +10 | +3.2% | 300 |
| 2020/07/21 | 315 | 323 | 310 | 315 | -3 | -0.9% | 1,500 |
| 2020/07/20 | 316 | 318 | 316 | 318 | -6 | -1.9% | 600 |
| 2020/07/17 | 320 | 324 | 320 | 324 | - | - | 900 |
| 2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/15 | 329 | 329 | 320 | 320 | -1 | -0.3% | 1,800 |
1201～
1250
件表示中 / 3768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
