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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/19 | 297 | 297 | 292 | 292 | +2 | +0.7% | 400 |
| 2013/08/16 | 283 | 300 | 283 | 290 | +7 | +2.5% | 2,300 |
| 2013/08/15 | 279 | 283 | 279 | 283 | +4 | +1.4% | 700 |
| 2013/08/14 | 279 | 279 | 279 | 279 | ±0 | ±0% | 500 |
| 2013/08/13 | 280 | 280 | 279 | 279 | -1 | -0.4% | 400 |
| 2013/08/12 | 283 | 283 | 280 | 280 | -3 | -1.1% | 700 |
| 2013/08/09 | 288 | 288 | 283 | 283 | -14 | -4.7% | 1,500 |
| 2013/08/08 | 283 | 297 | 283 | 297 | +7 | +2.4% | 2,300 |
| 2013/08/07 | 295 | 295 | 290 | 290 | -7 | -2.4% | 1,000 |
| 2013/08/06 | 297 | 297 | 297 | 297 | -1 | -0.3% | 100 |
| 2013/08/05 | 298 | 298 | 298 | 298 | -3 | -1% | 300 |
| 2013/08/02 | 300 | 301 | 282 | 301 | -20 | -6.2% | 4,300 |
| 2013/08/01 | 318 | 321 | 318 | 321 | +10 | +3.2% | 600 |
| 2013/07/31 | 308 | 311 | 308 | 311 | -9 | -2.8% | 500 |
| 2013/07/30 | 309 | 320 | 309 | 320 | -5 | -1.5% | 1,200 |
| 2013/07/29 | 325 | 325 | 325 | 325 | +5 | +1.6% | 100 |
| 2013/07/26 | 320 | 320 | 320 | 320 | ±0 | ±0% | 100 |
| 2013/07/25 | 320 | 320 | 320 | 320 | -9 | -2.7% | 300 |
| 2013/07/24 | 322 | 329 | 322 | 329 | -1 | -0.3% | 300 |
| 2013/07/23 | 330 | 330 | 330 | 330 | +8 | +2.5% | 100 |
| 2013/07/22 | 322 | 322 | 322 | 322 | ±0 | ±0% | 300 |
| 2013/07/19 | 322 | 322 | 322 | 322 | - | - | 200 |
| 2013/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/17 | 338 | 338 | 338 | 338 | +7 | +2.1% | 100 |
| 2013/07/16 | 324 | 331 | 324 | 331 | +23 | +7.5% | 1,100 |
| 2013/07/12 | 310 | 310 | 308 | 308 | ±0 | ±0% | 300 |
| 2013/07/11 | 308 | 308 | 308 | 308 | ±0 | ±0% | 100 |
| 2013/07/10 | 309 | 309 | 308 | 308 | -4 | -1.3% | 400 |
| 2013/07/09 | 312 | 312 | 312 | 312 | -8 | -2.5% | 200 |
| 2013/07/08 | 332 | 332 | 310 | 320 | -8 | -2.4% | 2,600 |
| 2013/07/05 | 310 | 328 | 310 | 328 | +26 | +8.6% | 800 |
| 2013/07/04 | 308 | 310 | 302 | 302 | -30 | -9% | 1,100 |
| 2013/07/03 | 324 | 332 | 324 | 332 | +24 | +7.8% | 1,000 |
| 2013/07/02 | 299 | 308 | 299 | 308 | +25 | +8.8% | 600 |
| 2013/07/01 | 291 | 291 | 283 | 283 | -24 | -7.8% | 200 |
| 2013/06/28 | 290 | 307 | 290 | 307 | +17 | +5.9% | 700 |
| 2013/06/27 | 290 | 290 | 290 | 290 | ±0 | ±0% | 500 |
| 2013/06/26 | 299 | 299 | 290 | 290 | -25 | -7.9% | 900 |
| 2013/06/25 | 315 | 315 | 294 | 315 | -10 | -3.1% | 2,400 |
| 2013/06/24 | 333 | 333 | 325 | 325 | -12 | -3.6% | 600 |
| 2013/06/21 | 343 | 345 | 337 | 337 | +2 | +0.6% | 300 |
| 2013/06/20 | 342 | 342 | 335 | 335 | +7 | +2.1% | 300 |
| 2013/06/19 | 333 | 333 | 328 | 328 | -4 | -1.2% | 500 |
| 2013/06/18 | 340 | 360 | 332 | 332 | +7 | +2.2% | 2,300 |
| 2013/06/17 | 353 | 361 | 325 | 325 | -36 | -10% | 2,200 |
| 2013/06/14 | 361 | 369 | 345 | 361 | +16 | +4.6% | 500 |
| 2013/06/13 | 340 | 362 | 340 | 345 | -43 | -11.1% | 2,800 |
2751～
2800
件表示中 / 3586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
