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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/25 | 301 | 301 | 301 | 301 | +5 | +1.7% | 200 |
| 2017/04/24 | 296 | 296 | 296 | 296 | -8 | -2.6% | 100 |
| 2017/04/21 | 303 | 307 | 302 | 304 | -1 | -0.3% | 800 |
| 2017/04/20 | 293 | 305 | 293 | 305 | +14 | +4.8% | 900 |
| 2017/04/19 | 291 | 291 | 291 | 291 | ±0 | ±0% | 100 |
| 2017/04/18 | 289 | 291 | 289 | 291 | +3 | +1% | 800 |
| 2017/04/17 | 288 | 288 | 288 | 288 | - | - | 100 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 282 | 288 | 280 | 280 | -4 | -1.4% | 900 |
| 2017/04/12 | 311 | 311 | 267 | 284 | -27 | -8.7% | 7,900 |
| 2017/04/11 | 311 | 311 | 311 | 311 | - | - | 100 |
| 2017/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/07 | 311 | 311 | 311 | 311 | -7 | -2.2% | 100 |
| 2017/04/06 | 318 | 318 | 318 | 318 | -9 | -2.8% | 500 |
| 2017/04/05 | 330 | 348 | 311 | 327 | -6 | -1.8% | 1,300 |
| 2017/04/04 | 333 | 333 | 333 | 333 | - | - | 100 |
| 2017/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 325 | 325 | 325 | 325 | ±0 | ±0% | 100 |
| 2017/03/28 | 325 | 325 | 325 | 325 | -11 | -3.3% | 200 |
| 2017/03/27 | 321 | 336 | 321 | 336 | +13 | +4% | 200 |
| 2017/03/24 | 340 | 340 | 323 | 323 | -1 | -0.3% | 300 |
| 2017/03/23 | 325 | 325 | 324 | 324 | -21 | -6.1% | 300 |
| 2017/03/22 | 325 | 345 | 325 | 345 | +15 | +4.5% | 600 |
| 2017/03/21 | 330 | 330 | 330 | 330 | ±0 | ±0% | 500 |
| 2017/03/17 | 330 | 330 | 330 | 330 | - | - | 200 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/14 | 338 | 338 | 338 | 338 | -1 | -0.3% | 300 |
| 2017/03/13 | 339 | 339 | 339 | 339 | - | - | 200 |
| 2017/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/09 | 341 | 341 | 341 | 341 | +2 | +0.6% | 100 |
| 2017/03/08 | 338 | 339 | 338 | 339 | +1 | +0.3% | 200 |
| 2017/03/07 | 338 | 338 | 338 | 338 | - | - | 200 |
| 2017/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/03 | 330 | 338 | 330 | 338 | - | - | 600 |
| 2017/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/01 | 332 | 338 | 332 | 338 | +14 | +4.3% | 400 |
| 2017/02/28 | 333 | 333 | 324 | 324 | -1 | -0.3% | 600 |
| 2017/02/27 | 329 | 329 | 325 | 325 | -20 | -5.8% | 1,200 |
| 2017/02/24 | 340 | 376 | 320 | 345 | +9 | +2.7% | 11,800 |
| 2017/02/23 | 342 | 344 | 336 | 336 | ±0 | ±0% | 300 |
| 2017/02/22 | 350 | 350 | 328 | 336 | -24 | -6.7% | 1,400 |
| 2017/02/21 | 339 | 366 | 339 | 360 | +29 | +8.8% | 4,300 |
| 2017/02/20 | 347 | 365 | 330 | 331 | -14 | -4.1% | 5,400 |
| 2017/02/17 | 336 | 345 | 336 | 345 | +7 | +2.1% | 2,800 |
1851～
1900
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
