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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 446 | 450 | 427 | 449 | +3 | +0.7% | 3,900 |
| 2020/02/14 | 442 | 452 | 431 | 446 | +3 | +0.7% | 3,800 |
| 2020/02/13 | 446 | 446 | 424 | 443 | -3 | -0.7% | 4,200 |
| 2020/02/12 | 434 | 446 | 434 | 446 | +12 | +2.8% | 1,000 |
| 2020/02/10 | 440 | 445 | 434 | 434 | -8 | -1.8% | 1,700 |
| 2020/02/07 | 430 | 442 | 430 | 442 | +7 | +1.6% | 1,400 |
| 2020/02/06 | 428 | 439 | 426 | 435 | +7 | +1.6% | 1,300 |
| 2020/02/05 | 445 | 445 | 420 | 428 | -20 | -4.5% | 3,600 |
| 2020/02/04 | 443 | 454 | 440 | 448 | -3 | -0.7% | 2,300 |
| 2020/02/03 | 439 | 451 | 438 | 451 | -12 | -2.6% | 3,700 |
| 2020/01/31 | 456 | 464 | 450 | 463 | +13 | +2.9% | 3,500 |
| 2020/01/30 | 446 | 458 | 440 | 450 | +12 | +2.7% | 15,700 |
| 2020/01/29 | 521 | 522 | 431 | 438 | -92 | -17.4% | 34,500 |
| 2020/01/28 | 551 | 551 | 530 | 530 | -30 | -5.4% | 2,600 |
| 2020/01/27 | 558 | 560 | 555 | 560 | -4 | -0.7% | 1,300 |
| 2020/01/24 | 557 | 564 | 556 | 564 | +7 | +1.3% | 400 |
| 2020/01/23 | 557 | 557 | 557 | 557 | -2 | -0.4% | 300 |
| 2020/01/22 | 559 | 559 | 559 | 559 | -15 | -2.6% | 100 |
| 2020/01/21 | 574 | 574 | 574 | 574 | +7 | +1.2% | 100 |
| 2020/01/20 | 557 | 573 | 556 | 567 | -5 | -0.9% | 1,500 |
| 2020/01/17 | 561 | 572 | 556 | 572 | +2 | +0.4% | 2,300 |
| 2020/01/16 | 570 | 570 | 570 | 570 | ±0 | ±0% | 400 |
| 2020/01/15 | 570 | 573 | 570 | 570 | -2 | -0.3% | 1,600 |
| 2020/01/14 | 562 | 572 | 555 | 572 | -2 | -0.3% | 1,500 |
| 2020/01/10 | 574 | 574 | 564 | 574 | ±0 | ±0% | 900 |
| 2020/01/09 | 549 | 574 | 549 | 574 | +24 | +4.4% | 1,900 |
| 2020/01/08 | 561 | 573 | 546 | 550 | -3 | -0.5% | 3,200 |
| 2020/01/07 | 546 | 553 | 542 | 553 | -3 | -0.5% | 1,400 |
| 2020/01/06 | 550 | 565 | 550 | 556 | -1 | -0.2% | 2,300 |
| 2019/12/30 | 545 | 557 | 543 | 557 | +14 | +2.6% | 3,300 |
| 2019/12/27 | 526 | 543 | 517 | 543 | +26 | +5% | 2,900 |
| 2019/12/26 | 508 | 527 | 504 | 517 | +12 | +2.4% | 4,100 |
| 2019/12/25 | 510 | 510 | 505 | 505 | ±0 | ±0% | 1,400 |
| 2019/12/24 | 505 | 517 | 500 | 505 | ±0 | ±0% | 3,100 |
| 2019/12/23 | 505 | 507 | 499 | 505 | -4 | -0.8% | 2,200 |
| 2019/12/20 | 507 | 509 | 507 | 509 | +7 | +1.4% | 200 |
| 2019/12/19 | 516 | 516 | 501 | 502 | -14 | -2.7% | 4,100 |
| 2019/12/18 | 520 | 520 | 512 | 516 | -2 | -0.4% | 1,000 |
| 2019/12/17 | 515 | 520 | 515 | 518 | -7 | -1.3% | 700 |
| 2019/12/16 | 530 | 530 | 510 | 525 | -8 | -1.5% | 2,300 |
| 2019/12/13 | 533 | 541 | 527 | 533 | -10 | -1.8% | 3,400 |
| 2019/12/12 | 550 | 552 | 532 | 543 | -7 | -1.3% | 2,900 |
| 2019/12/11 | 550 | 550 | 540 | 550 | -3 | -0.5% | 1,000 |
| 2019/12/10 | 555 | 555 | 543 | 553 | -2 | -0.4% | 600 |
| 2019/12/09 | 544 | 555 | 543 | 555 | +5 | +0.9% | 1,700 |
| 2019/12/06 | 542 | 550 | 542 | 550 | -2 | -0.4% | 600 |
| 2019/12/05 | 549 | 552 | 542 | 552 | +3 | +0.5% | 800 |
| 2019/12/04 | 542 | 549 | 541 | 549 | -3 | -0.5% | 800 |
| 2019/12/03 | 538 | 552 | 538 | 552 | +4 | +0.7% | 600 |
| 2019/12/02 | 536 | 548 | 535 | 548 | +2 | +0.4% | 1,000 |
1351～
1400
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
