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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,031 | 1,049 | 761 | 761 | -150 | -16.5% | 136,400 |
| 2018/12/10 | 746 | 911 | 746 | 911 | +150 | +19.7% | 57,900 |
| 2018/12/07 | 651 | 761 | 623 | 761 | +100 | +15.1% | 76,000 |
| 2018/12/06 | 552 | 661 | 462 | 661 | +100 | +17.8% | 96,600 |
| 2018/12/05 | 561 | 561 | 540 | 561 | +80 | +16.6% | 51,000 |
| 2018/12/04 | 403 | 481 | 403 | 481 | +88 | +22.4% | 45,100 |
| 2018/12/03 | 383 | 416 | 368 | 393 | -6 | -1.5% | 10,500 |
| 2018/11/30 | 380 | 410 | 357 | 399 | +12 | +3.1% | 18,700 |
| 2018/11/29 | 415 | 420 | 382 | 387 | -36 | -8.5% | 25,200 |
| 2018/11/28 | 409 | 440 | 401 | 423 | +9 | +2.2% | 14,300 |
| 2018/11/27 | 398 | 415 | 398 | 414 | +18 | +4.5% | 6,100 |
| 2018/11/26 | 427 | 443 | 386 | 396 | -15 | -3.6% | 23,800 |
| 2018/11/22 | 380 | 456 | 380 | 411 | +17 | +4.3% | 42,800 |
| 2018/11/21 | 356 | 419 | 356 | 394 | +54 | +15.9% | 58,600 |
| 2018/11/20 | 318 | 396 | 312 | 340 | +24 | +7.6% | 54,600 |
| 2018/11/19 | 310 | 335 | 308 | 316 | +2 | +0.6% | 12,400 |
| 2018/11/16 | 320 | 320 | 310 | 314 | -6 | -1.9% | 10,500 |
| 2018/11/15 | 312 | 332 | 308 | 320 | +4 | +1.3% | 19,900 |
| 2018/11/14 | 326 | 326 | 308 | 316 | -7 | -2.2% | 26,900 |
| 2018/11/13 | 324 | 340 | 308 | 323 | ±0 | ±0% | 30,800 |
| 2018/11/12 | 363 | 374 | 323 | 323 | -40 | -11% | 49,400 |
| 2018/11/09 | 395 | 444 | 360 | 363 | -41 | -10.1% | 86,900 |
| 2018/11/08 | 476 | 520 | 404 | 404 | -80 | -16.5% | 186,700 |
| 2018/11/07 | 484 | 484 | 484 | 484 | +80 | +19.8% | 33,800 |
| 2018/11/06 | 327 | 404 | 327 | 404 | +80 | +24.7% | 124,000 |
| 2018/11/05 | 286 | 324 | 281 | 324 | +33 | +11.3% | 6,200 |
| 2018/11/02 | 273 | 291 | 271 | 291 | +18 | +6.6% | 4,600 |
| 2018/11/01 | 281 | 281 | 273 | 273 | -10 | -3.5% | 1,000 |
| 2018/10/31 | 278 | 283 | 275 | 283 | +9 | +3.3% | 1,000 |
| 2018/10/30 | 275 | 278 | 274 | 274 | -9 | -3.2% | 1,300 |
| 2018/10/29 | 278 | 287 | 270 | 283 | +5 | +1.8% | 7,400 |
| 2018/10/26 | 295 | 308 | 278 | 278 | -17 | -5.8% | 18,300 |
| 2018/10/25 | 310 | 384 | 288 | 295 | -9 | -3% | 74,800 |
| 2018/10/24 | 301 | 305 | 301 | 304 | +4 | +1.3% | 1,700 |
| 2018/10/23 | 296 | 300 | 292 | 300 | - | - | 1,300 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 295 | 295 | 295 | 295 | - | - | 200 |
| 2018/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/16 | 295 | 295 | 295 | 295 | +12 | +4.2% | 500 |
| 2018/10/15 | 283 | 283 | 283 | 283 | - | - | 500 |
| 2018/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/09 | 287 | 291 | 287 | 287 | -5 | -1.7% | 700 |
| 2018/10/05 | 285 | 292 | 282 | 292 | +7 | +2.5% | 1,900 |
| 2018/10/04 | 297 | 297 | 285 | 285 | -12 | -4% | 1,900 |
| 2018/10/03 | 297 | 297 | 297 | 297 | - | - | 100 |
| 2018/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/01 | 301 | 301 | 301 | 301 | +1 | +0.3% | 100 |
1451～
1500
件表示中 / 3586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
該当銘柄がありません
チャート関連のコラム
