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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 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 |
| 2017/02/16 | 339 | 339 | 328 | 338 | -1 | -0.3% | 1,000 |
| 2017/02/15 | 327 | 357 | 319 | 339 | +20 | +6.3% | 5,700 |
| 2017/02/14 | 319 | 319 | 313 | 319 | -9 | -2.7% | 600 |
| 2017/02/13 | 319 | 328 | 319 | 328 | +17 | +5.5% | 3,100 |
| 2017/02/10 | 305 | 311 | 305 | 311 | +1 | +0.3% | 1,100 |
| 2017/02/09 | 302 | 310 | 300 | 310 | ±0 | ±0% | 1,800 |
| 2017/02/08 | 297 | 310 | 297 | 310 | +14 | +4.7% | 500 |
| 2017/02/07 | 303 | 303 | 296 | 296 | -8 | -2.6% | 400 |
| 2017/02/06 | 304 | 304 | 296 | 304 | -7 | -2.3% | 1,100 |
| 2017/02/03 | 325 | 339 | 284 | 311 | -14 | -4.3% | 13,800 |
| 2017/02/02 | 324 | 341 | 324 | 325 | +1 | +0.3% | 13,500 |
| 2017/02/01 | 321 | 324 | 320 | 324 | +17 | +5.5% | 1,100 |
| 2017/01/31 | 309 | 309 | 307 | 307 | -10 | -3.2% | 1,100 |
| 2017/01/30 | 314 | 320 | 314 | 317 | -13 | -3.9% | 1,500 |
| 2017/01/27 | 349 | 349 | 330 | 330 | +3 | +0.9% | 2,500 |
| 2017/01/26 | 323 | 343 | 319 | 327 | +10 | +3.2% | 4,100 |
| 2017/01/25 | 341 | 341 | 313 | 317 | -38 | -10.7% | 8,400 |
| 2017/01/24 | 351 | 375 | 332 | 355 | +60 | +20.3% | 55,300 |
| 2017/01/23 | 287 | 295 | 287 | 295 | - | - | 1,000 |
| 2017/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/19 | 287 | 287 | 287 | 287 | - | - | 900 |
| 2017/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/17 | 288 | 288 | 288 | 288 | - | - | 900 |
| 2017/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/11 | 286 | 288 | 286 | 286 | -8 | -2.7% | 500 |
| 2017/01/10 | 294 | 294 | 294 | 294 | - | - | 100 |
| 2017/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/27 | 285 | 290 | 285 | 290 | +5 | +1.8% | 400 |
| 2016/12/26 | 285 | 285 | 285 | 285 | - | - | 100 |
| 2016/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/21 | 293 | 293 | 293 | 293 | +11 | +3.9% | 200 |
| 2016/12/20 | 283 | 283 | 282 | 282 | -1 | -0.4% | 1,700 |
| 2016/12/19 | 285 | 285 | 283 | 283 | - | - | 300 |
| 2016/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/14 | 290 | 290 | 283 | 283 | - | - | 1,400 |
| 2016/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2051～
2100
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
