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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 268 | 280 | 268 | 280 | +10 | +3.7% | 1,600 |
| 2020/04/28 | 270 | 270 | 269 | 270 | -1 | -0.4% | 300 |
| 2020/04/27 | 265 | 285 | 265 | 271 | -2 | -0.7% | 3,500 |
| 2020/04/24 | 285 | 294 | 270 | 273 | -14 | -4.9% | 1,800 |
| 2020/04/23 | 272 | 287 | 266 | 287 | +13 | +4.7% | 2,500 |
| 2020/04/22 | 271 | 278 | 271 | 274 | -15 | -5.2% | 1,700 |
| 2020/04/21 | 307 | 307 | 279 | 289 | -11 | -3.7% | 2,000 |
| 2020/04/20 | 276 | 311 | 276 | 300 | +24 | +8.7% | 16,000 |
| 2020/04/17 | 269 | 288 | 269 | 276 | +6 | +2.2% | 2,300 |
| 2020/04/16 | 269 | 277 | 261 | 270 | +1 | +0.4% | 2,400 |
| 2020/04/15 | 272 | 277 | 269 | 269 | -11 | -3.9% | 600 |
| 2020/04/14 | 286 | 288 | 266 | 280 | -6 | -2.1% | 3,700 |
| 2020/04/13 | 297 | 297 | 275 | 286 | -6 | -2.1% | 1,600 |
| 2020/04/10 | 266 | 310 | 256 | 292 | +34 | +13.2% | 10,700 |
| 2020/04/09 | 268 | 268 | 255 | 258 | +3 | +1.2% | 2,500 |
| 2020/04/08 | 266 | 266 | 245 | 255 | -15 | -5.6% | 6,900 |
| 2020/04/07 | 270 | 286 | 260 | 270 | +1 | +0.4% | 2,500 |
| 2020/04/06 | 265 | 274 | 253 | 269 | -25 | -8.5% | 6,700 |
| 2020/04/03 | 266 | 294 | 265 | 294 | +16 | +5.8% | 3,100 |
| 2020/04/02 | 283 | 283 | 266 | 278 | -12 | -4.1% | 4,900 |
| 2020/04/01 | 291 | 296 | 266 | 290 | +15 | +5.5% | 6,400 |
| 2020/03/31 | 240 | 298 | 240 | 275 | +47 | +20.6% | 25,700 |
| 2020/03/30 | 218 | 237 | 218 | 228 | -22 | -8.8% | 8,500 |
| 2020/03/27 | 248 | 256 | 240 | 250 | +10 | +4.2% | 3,400 |
| 2020/03/26 | 246 | 246 | 240 | 240 | -7 | -2.8% | 2,900 |
| 2020/03/25 | 245 | 254 | 235 | 247 | +12 | +5.1% | 6,700 |
| 2020/03/24 | 230 | 240 | 225 | 235 | +12 | +5.4% | 6,200 |
| 2020/03/23 | 209 | 231 | 209 | 223 | -2 | -0.9% | 3,700 |
| 2020/03/19 | 223 | 232 | 201 | 225 | +2 | +0.9% | 3,900 |
| 2020/03/18 | 220 | 231 | 215 | 223 | +1 | +0.5% | 4,200 |
| 2020/03/17 | 195 | 222 | 195 | 222 | +22 | +11% | 2,700 |
| 2020/03/16 | 210 | 232 | 200 | 200 | -5 | -2.4% | 12,800 |
| 2020/03/13 | 194 | 219 | 185 | 205 | -21 | -9.3% | 12,000 |
| 2020/03/12 | 220 | 230 | 207 | 226 | +3 | +1.3% | 8,800 |
| 2020/03/11 | 234 | 242 | 223 | 223 | -19 | -7.9% | 15,400 |
| 2020/03/10 | 211 | 270 | 200 | 242 | +27 | +12.6% | 28,400 |
| 2020/03/09 | 275 | 275 | 210 | 215 | -70 | -24.6% | 50,100 |
| 2020/03/06 | 298 | 298 | 281 | 285 | -16 | -5.3% | 6,100 |
| 2020/03/05 | 297 | 304 | 297 | 301 | +5 | +1.7% | 2,000 |
| 2020/03/04 | 305 | 308 | 295 | 296 | -14 | -4.5% | 7,100 |
| 2020/03/03 | 309 | 339 | 301 | 310 | +17 | +5.8% | 27,100 |
| 2020/03/02 | 279 | 305 | 279 | 293 | -18 | -5.8% | 44,500 |
| 2020/02/28 | 383 | 383 | 311 | 311 | -80 | -20.5% | 32,000 |
| 2020/02/27 | 412 | 412 | 377 | 391 | -9 | -2.3% | 3,100 |
| 2020/02/26 | 393 | 400 | 386 | 400 | -9 | -2.2% | 700 |
| 2020/02/25 | 417 | 417 | 385 | 409 | -22 | -5.1% | 4,300 |
| 2020/02/21 | 421 | 452 | 421 | 431 | +10 | +2.4% | 4,900 |
| 2020/02/20 | 437 | 437 | 421 | 421 | -12 | -2.8% | 400 |
| 2020/02/19 | 430 | 433 | 420 | 433 | -13 | -2.9% | 4,200 |
| 2020/02/18 | 437 | 446 | 432 | 446 | -3 | -0.7% | 800 |
1301～
1350
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
