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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 355 | 355 | 354 | 354 | ±0 | ±0% | 1,100 |
| 2018/02/21 | 352 | 354 | 352 | 354 | +2 | +0.6% | 1,100 |
| 2018/02/20 | 333 | 352 | 333 | 352 | +3 | +0.9% | 5,900 |
| 2018/02/19 | 347 | 349 | 347 | 349 | +2 | +0.6% | 600 |
| 2018/02/16 | 322 | 347 | 321 | 347 | +26 | +8.1% | 6,400 |
| 2018/02/15 | 338 | 338 | 321 | 321 | -27 | -7.8% | 1,000 |
| 2018/02/14 | 346 | 349 | 333 | 348 | ±0 | ±0% | 1,800 |
| 2018/02/13 | 348 | 348 | 337 | 348 | +3 | +0.9% | 2,200 |
| 2018/02/09 | 321 | 345 | 321 | 345 | +13 | +3.9% | 3,300 |
| 2018/02/08 | 341 | 341 | 332 | 332 | -7 | -2.1% | 3,600 |
| 2018/02/07 | 329 | 340 | 329 | 339 | +10 | +3% | 1,500 |
| 2018/02/06 | 333 | 345 | 295 | 329 | -12 | -3.5% | 11,700 |
| 2018/02/05 | 334 | 349 | 330 | 341 | -1 | -0.3% | 3,600 |
| 2018/02/02 | 340 | 351 | 331 | 342 | +2 | +0.6% | 6,000 |
| 2018/02/01 | 320 | 344 | 320 | 340 | +23 | +7.3% | 11,200 |
| 2018/01/31 | 330 | 350 | 317 | 317 | -18 | -5.4% | 7,900 |
| 2018/01/30 | 323 | 339 | 321 | 335 | +23 | +7.4% | 13,600 |
| 2018/01/29 | 322 | 322 | 311 | 312 | -23 | -6.9% | 2,400 |
| 2018/01/26 | 324 | 338 | 324 | 335 | +3 | +0.9% | 8,600 |
| 2018/01/25 | 316 | 332 | 316 | 332 | +17 | +5.4% | 8,600 |
| 2018/01/24 | 311 | 315 | 307 | 315 | +6 | +1.9% | 2,900 |
| 2018/01/23 | 303 | 309 | 303 | 309 | - | - | 2,000 |
| 2018/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/19 | 303 | 303 | 303 | 303 | ±0 | ±0% | 200 |
| 2018/01/18 | 304 | 304 | 303 | 303 | -1 | -0.3% | 200 |
| 2018/01/17 | 309 | 309 | 304 | 304 | -7 | -2.3% | 600 |
| 2018/01/16 | 302 | 311 | 302 | 311 | +3 | +1% | 800 |
| 2018/01/15 | 305 | 308 | 300 | 308 | +7 | +2.3% | 4,100 |
| 2018/01/12 | 305 | 306 | 300 | 301 | +1 | +0.3% | 6,300 |
| 2018/01/11 | 317 | 317 | 300 | 300 | -15 | -4.8% | 4,200 |
| 2018/01/10 | 314 | 320 | 314 | 315 | +1 | +0.3% | 400 |
| 2018/01/09 | 320 | 320 | 314 | 314 | -10 | -3.1% | 600 |
| 2018/01/05 | 309 | 324 | 309 | 324 | - | - | 8,500 |
| 2018/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/29 | 305 | 310 | 304 | 310 | +6 | +2% | 2,500 |
| 2017/12/28 | 304 | 304 | 304 | 304 | - | - | 100 |
| 2017/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/26 | 300 | 303 | 300 | 303 | -5 | -1.6% | 300 |
| 2017/12/25 | 308 | 308 | 308 | 308 | +5 | +1.7% | 100 |
| 2017/12/22 | 304 | 307 | 303 | 303 | -9 | -2.9% | 600 |
| 2017/12/21 | 311 | 312 | 311 | 312 | +9 | +3% | 200 |
| 2017/12/20 | 304 | 312 | 303 | 303 | -11 | -3.5% | 800 |
| 2017/12/19 | 314 | 314 | 314 | 314 | +4 | +1.3% | 100 |
| 2017/12/18 | 298 | 313 | 298 | 310 | +4 | +1.3% | 2,600 |
| 2017/12/15 | 306 | 306 | 306 | 306 | ±0 | ±0% | 400 |
| 2017/12/14 | 300 | 306 | 300 | 306 | +2 | +0.7% | 1,200 |
| 2017/12/13 | 303 | 304 | 303 | 304 | ±0 | ±0% | 600 |
| 2017/12/12 | 299 | 304 | 298 | 304 | +4 | +1.3% | 2,300 |
| 2017/12/11 | 298 | 300 | 296 | 300 | +3 | +1% | 1,500 |
| 2017/12/08 | 297 | 297 | 297 | 297 | +1 | +0.3% | 700 |
1651～
1700
件表示中 / 3587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
