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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 284 | 298 | 284 | 296 | +9 | +3.1% | 5,200 |
| 2017/12/06 | 295 | 296 | 285 | 287 | -8 | -2.7% | 1,300 |
| 2017/12/05 | 291 | 295 | 291 | 295 | +4 | +1.4% | 500 |
| 2017/12/04 | 285 | 291 | 285 | 291 | +6 | +2.1% | 500 |
| 2017/12/01 | 289 | 289 | 285 | 285 | -4 | -1.4% | 6,700 |
| 2017/11/30 | 287 | 289 | 287 | 289 | ±0 | ±0% | 400 |
| 2017/11/29 | 289 | 289 | 289 | 289 | ±0 | ±0% | 500 |
| 2017/11/28 | 289 | 289 | 289 | 289 | ±0 | ±0% | 2,800 |
| 2017/11/27 | 289 | 289 | 289 | 289 | -7 | -2.4% | 200 |
| 2017/11/24 | 296 | 296 | 296 | 296 | ±0 | ±0% | 500 |
| 2017/11/22 | 288 | 296 | 288 | 296 | ±0 | ±0% | 500 |
| 2017/11/21 | 296 | 296 | 296 | 296 | ±0 | ±0% | 400 |
| 2017/11/20 | 283 | 296 | 283 | 296 | +11 | +3.9% | 1,200 |
| 2017/11/17 | 285 | 285 | 285 | 285 | - | - | 300 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 289 | 290 | 278 | 289 | -1 | -0.3% | 10,000 |
| 2017/11/14 | 288 | 291 | 285 | 290 | +2 | +0.7% | 5,300 |
| 2017/11/13 | 285 | 288 | 280 | 288 | -2 | -0.7% | 7,700 |
| 2017/11/10 | 303 | 303 | 282 | 290 | -10 | -3.3% | 16,000 |
| 2017/11/09 | 302 | 305 | 299 | 300 | -3 | -1% | 2,600 |
| 2017/11/08 | 309 | 309 | 303 | 303 | -5 | -1.6% | 300 |
| 2017/11/07 | 300 | 309 | 300 | 308 | +2 | +0.7% | 1,400 |
| 2017/11/06 | 302 | 306 | 300 | 306 | +1 | +0.3% | 3,600 |
| 2017/11/02 | 302 | 311 | 300 | 305 | +3 | +1% | 3,600 |
| 2017/11/01 | 307 | 307 | 300 | 302 | -12 | -3.8% | 3,600 |
| 2017/10/31 | 305 | 314 | 300 | 314 | +3 | +1% | 4,100 |
| 2017/10/30 | 319 | 319 | 300 | 311 | -8 | -2.5% | 3,600 |
| 2017/10/27 | 319 | 319 | 319 | 319 | -11 | -3.3% | 300 |
| 2017/10/26 | 321 | 330 | 319 | 330 | +1 | +0.3% | 400 |
| 2017/10/25 | 329 | 329 | 329 | 329 | +2 | +0.6% | 100 |
| 2017/10/24 | 317 | 327 | 317 | 327 | - | - | 500 |
| 2017/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/20 | 325 | 325 | 325 | 325 | - | - | 300 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/17 | 331 | 333 | 325 | 333 | +1 | +0.3% | 4,700 |
| 2017/10/16 | 320 | 332 | 320 | 332 | -1 | -0.3% | 500 |
| 2017/10/13 | 333 | 333 | 333 | 333 | +1 | +0.3% | 100 |
| 2017/10/12 | 330 | 332 | 324 | 332 | - | - | 700 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/03 | 328 | 332 | 328 | 332 | - | - | 200 |
| 2017/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/29 | 320 | 320 | 320 | 320 | -14 | -4.2% | 300 |
| 2017/09/28 | 334 | 334 | 334 | 334 | -4 | -1.2% | 900 |
| 2017/09/27 | 338 | 338 | 322 | 338 | +8 | +2.4% | 700 |
| 2017/09/26 | 329 | 330 | 322 | 330 | +6 | +1.9% | 500 |
1701～
1750
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
