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 |
|---|---|---|---|---|---|---|---|
| 2019/03/06 | 490 | 490 | 477 | 481 | -10 | -2% | 6,500 |
| 2019/03/05 | 487 | 514 | 487 | 491 | -4 | -0.8% | 11,100 |
| 2019/03/04 | 476 | 525 | 476 | 495 | +24 | +5.1% | 24,100 |
| 2019/03/01 | 472 | 472 | 460 | 471 | +2 | +0.4% | 4,300 |
| 2019/02/28 | 470 | 472 | 464 | 469 | -1 | -0.2% | 2,000 |
| 2019/02/27 | 462 | 470 | 459 | 470 | +3 | +0.6% | 2,600 |
| 2019/02/26 | 475 | 475 | 459 | 467 | -10 | -2.1% | 2,100 |
| 2019/02/25 | 489 | 493 | 466 | 477 | -11 | -2.3% | 7,100 |
| 2019/02/22 | 476 | 490 | 467 | 488 | +11 | +2.3% | 5,000 |
| 2019/02/21 | 473 | 490 | 456 | 477 | -3 | -0.6% | 8,000 |
| 2019/02/20 | 474 | 482 | 466 | 480 | +6 | +1.3% | 5,300 |
| 2019/02/19 | 472 | 474 | 451 | 474 | +4 | +0.9% | 9,800 |
| 2019/02/18 | 477 | 479 | 459 | 470 | ±0 | ±0% | 6,000 |
| 2019/02/15 | 457 | 470 | 450 | 470 | +5 | +1.1% | 4,600 |
| 2019/02/14 | 458 | 470 | 447 | 465 | +14 | +3.1% | 9,700 |
| 2019/02/13 | 464 | 495 | 450 | 451 | -11 | -2.4% | 15,800 |
| 2019/02/12 | 454 | 495 | 444 | 462 | +6 | +1.3% | 16,200 |
| 2019/02/08 | 502 | 502 | 456 | 456 | -56 | -10.9% | 16,700 |
| 2019/02/07 | 532 | 539 | 482 | 512 | -20 | -3.8% | 25,600 |
| 2019/02/06 | 461 | 543 | 461 | 532 | +67 | +14.4% | 41,000 |
| 2019/02/05 | 432 | 505 | 429 | 465 | +17 | +3.8% | 24,700 |
| 2019/02/04 | 450 | 450 | 435 | 448 | +6 | +1.4% | 2,200 |
| 2019/02/01 | 445 | 461 | 442 | 442 | -3 | -0.7% | 4,300 |
| 2019/01/31 | 454 | 455 | 441 | 445 | -17 | -3.7% | 4,100 |
| 2019/01/30 | 490 | 491 | 423 | 462 | -28 | -5.7% | 26,800 |
| 2019/01/29 | 496 | 497 | 476 | 490 | -10 | -2% | 8,700 |
| 2019/01/28 | 504 | 511 | 497 | 500 | -12 | -2.3% | 9,700 |
| 2019/01/25 | 530 | 545 | 505 | 512 | -21 | -3.9% | 16,400 |
| 2019/01/24 | 550 | 550 | 526 | 533 | -17 | -3.1% | 7,900 |
| 2019/01/23 | 550 | 565 | 521 | 550 | +5 | +0.9% | 14,300 |
| 2019/01/22 | 540 | 563 | 521 | 545 | +5 | +0.9% | 15,300 |
| 2019/01/21 | 530 | 563 | 512 | 540 | +8 | +1.5% | 15,000 |
| 2019/01/18 | 565 | 565 | 512 | 532 | -23 | -4.1% | 17,800 |
| 2019/01/17 | 493 | 569 | 489 | 555 | +64 | +13% | 50,600 |
| 2019/01/16 | 508 | 515 | 480 | 491 | -15 | -3% | 18,600 |
| 2019/01/15 | 519 | 535 | 498 | 506 | -23 | -4.3% | 33,800 |
| 2019/01/11 | 703 | 708 | 518 | 529 | -79 | -13% | 150,900 |
| 2019/01/10 | 548 | 608 | 530 | 608 | +100 | +19.7% | 58,800 |
| 2019/01/09 | 431 | 508 | 424 | 508 | +80 | +18.7% | 28,000 |
| 2019/01/08 | 421 | 443 | 409 | 428 | +19 | +4.6% | 11,300 |
| 2019/01/07 | 412 | 430 | 406 | 409 | +5 | +1.2% | 12,000 |
| 2019/01/04 | 430 | 430 | 387 | 404 | -26 | -6% | 17,800 |
| 2018/12/28 | 438 | 446 | 395 | 430 | -32 | -6.9% | 43,600 |
| 2018/12/27 | 501 | 542 | 448 | 462 | -21 | -4.3% | 34,500 |
| 2018/12/26 | 510 | 560 | 481 | 483 | -17 | -3.4% | 22,600 |
| 2018/12/25 | 580 | 580 | 500 | 500 | -100 | -16.7% | 37,000 |
| 2018/12/21 | 573 | 649 | 555 | 600 | +37 | +6.6% | 68,700 |
| 2018/12/20 | 501 | 606 | 501 | 563 | +54 | +10.6% | 82,400 |
| 2018/12/19 | 490 | 580 | 452 | 509 | +9 | +1.8% | 58,400 |
| 2018/12/18 | 550 | 550 | 475 | 500 | -70 | -12.3% | 50,100 |
1551～
1600
件表示中 / 3740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
