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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 305 | 306 | 305 | 306 | -4 | -1.3% | 200 |
| 2014/01/23 | 309 | 310 | 309 | 310 | - | - | 800 |
| 2014/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/20 | 305 | 313 | 305 | 305 | +3 | +1% | 1,200 |
| 2014/01/17 | 300 | 302 | 300 | 302 | +2 | +0.7% | 200 |
| 2014/01/16 | 305 | 305 | 300 | 300 | -3 | -1% | 1,200 |
| 2014/01/15 | 297 | 303 | 295 | 303 | +8 | +2.7% | 1,500 |
| 2014/01/14 | 304 | 304 | 295 | 295 | -1 | -0.3% | 1,100 |
| 2014/01/10 | 323 | 323 | 296 | 296 | -29 | -8.9% | 3,200 |
| 2014/01/09 | 288 | 325 | 288 | 325 | +38 | +13.2% | 2,500 |
| 2014/01/08 | 286 | 287 | 286 | 287 | +3 | +1.1% | 700 |
| 2014/01/07 | 284 | 285 | 284 | 284 | ±0 | ±0% | 800 |
| 2014/01/06 | 285 | 285 | 284 | 284 | -1 | -0.4% | 500 |
| 2013/12/30 | 273 | 285 | 272 | 285 | +7 | +2.5% | 3,900 |
| 2013/12/27 | 279 | 279 | 278 | 278 | -2 | -0.7% | 700 |
| 2013/12/26 | 280 | 280 | 280 | 280 | ±0 | ±0% | 700 |
| 2013/12/25 | 270 | 280 | 270 | 280 | +10 | +3.7% | 3,000 |
| 2013/12/24 | 272 | 276 | 270 | 270 | -1 | -0.4% | 1,200 |
| 2013/12/20 | 277 | 277 | 271 | 271 | -3 | -1.1% | 2,600 |
| 2013/12/19 | 277 | 277 | 274 | 274 | -3 | -1.1% | 1,300 |
| 2013/12/18 | 279 | 279 | 277 | 277 | -3 | -1.1% | 600 |
| 2013/12/17 | 275 | 280 | 275 | 280 | +5 | +1.8% | 800 |
| 2013/12/16 | 275 | 283 | 275 | 275 | +1 | +0.4% | 1,400 |
| 2013/12/13 | 275 | 288 | 274 | 274 | +6 | +2.2% | 1,300 |
| 2013/12/12 | 268 | 268 | 268 | 268 | -8 | -2.9% | 100 |
| 2013/12/11 | 276 | 276 | 276 | 276 | +8 | +3% | 100 |
| 2013/12/10 | 269 | 269 | 268 | 268 | +3 | +1.1% | 400 |
| 2013/12/09 | 283 | 283 | 265 | 265 | -15 | -5.4% | 2,400 |
| 2013/12/06 | 271 | 292 | 271 | 280 | +1 | +0.4% | 2,400 |
| 2013/12/05 | 277 | 280 | 270 | 279 | ±0 | ±0% | 1,500 |
| 2013/12/04 | 265 | 295 | 265 | 279 | +26 | +10.3% | 5,300 |
| 2013/12/03 | 282 | 282 | 250 | 253 | -45 | -15.1% | 5,200 |
| 2013/12/02 | 285 | 298 | 282 | 298 | +17 | +6% | 1,400 |
| 2013/11/29 | 279 | 281 | 279 | 281 | +6 | +2.2% | 600 |
| 2013/11/28 | 275 | 275 | 275 | 275 | - | - | 400 |
| 2013/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/26 | 275 | 275 | 274 | 274 | - | - | 700 |
| 2013/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/22 | 272 | 274 | 272 | 273 | - | - | 1,500 |
| 2013/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/20 | 271 | 271 | 271 | 271 | ±0 | ±0% | 100 |
| 2013/11/19 | 271 | 271 | 271 | 271 | -4 | -1.5% | 800 |
| 2013/11/18 | 275 | 275 | 275 | 275 | +2 | +0.7% | 700 |
| 2013/11/15 | 276 | 276 | 271 | 273 | -2 | -0.7% | 900 |
| 2013/11/14 | 286 | 287 | 275 | 275 | -11 | -3.8% | 1,800 |
| 2013/11/13 | 286 | 286 | 286 | 286 | - | - | 100 |
| 2013/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/08 | 282 | 282 | 282 | 282 | +8 | +2.9% | 600 |
2801～
2850
件表示中 / 3737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
