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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 390 | 390 | 339 | 388 | -2.3 | -0.6% | 2,600 |
| 2013/06/11 | 387 | 390.3 | 383.3 | 390.3 | +23.3 | +6.3% | 4,800 |
| 2013/06/10 | 357 | 367 | 350 | 367 | +50 | +15.8% | 3,600 |
| 2013/06/07 | 392.3 | 392.3 | 307.3 | 317 | -77.7 | -19.7% | 3,600 |
| 2013/06/06 | 360 | 394.7 | 351.7 | 394.7 | +34.4 | +9.5% | 1,800 |
| 2013/06/05 | 360.3 | 360.3 | 360.3 | 360.3 | -2.4 | -0.7% | 300 |
| 2013/06/04 | 372.7 | 372.7 | 343.3 | 362.7 | -20 | -5.2% | 3,300 |
| 2013/06/03 | 332.7 | 382.7 | 329.3 | 382.7 | +50 | +15% | 4,500 |
| 2013/05/31 | 326.7 | 332.7 | 326.7 | 332.7 | +6 | +1.8% | 900 |
| 2013/05/30 | 323 | 326.7 | 323 | 326.7 | +3.4 | +1.1% | 1,500 |
| 2013/05/29 | 302.7 | 323.3 | 302.7 | 323.3 | +20.6 | +6.8% | 5,100 |
| 2013/05/28 | 312.7 | 312.7 | 302.7 | 302.7 | -8.3 | -2.7% | 2,700 |
| 2013/05/27 | 330.7 | 330.7 | 311 | 311 | -17.3 | -5.3% | 5,700 |
| 2013/05/24 | 332 | 350 | 328.3 | 328.3 | +1.6 | +0.5% | 4,200 |
| 2013/05/23 | 335 | 340 | 326.7 | 326.7 | -43.6 | -11.8% | 11,100 |
| 2013/05/22 | 375.3 | 383.7 | 370.3 | 370.3 | -6 | -1.6% | 4,200 |
| 2013/05/21 | 378.7 | 378.7 | 376.3 | 376.3 | -3.7 | -1% | 1,200 |
| 2013/05/20 | 400 | 400 | 380 | 380 | -16 | -4% | 900 |
| 2013/05/17 | 366.7 | 403.3 | 366.7 | 396 | -0.7 | -0.2% | 4,200 |
| 2013/05/16 | 433.3 | 433.3 | 327 | 396.7 | -30.3 | -7.1% | 15,900 |
| 2013/05/15 | 450 | 466 | 426.7 | 427 | +7.3 | +1.7% | 8,400 |
| 2013/05/14 | 408.3 | 435 | 406 | 419.7 | -105.3 | -20.1% | 31,200 |
| 2013/05/13 | 525 | 543.3 | 525 | 525 | -166.7 | -24.1% | 16,800 |
| 2013/05/10 | 691.3 | 691.7 | 558.3 | 691.7 | +133.4 | +23.9% | 51,900 |
| 2013/05/09 | 558.3 | 558.3 | 558.3 | 558.3 | +100 | +21.8% | 8,100 |
| 2013/05/08 | 428.3 | 458.3 | 408.7 | 458.3 | +100 | +27.9% | 31,500 |
| 2013/05/07 | 308.3 | 358.3 | 308.3 | 358.3 | - | - | 11,400 |
| 2013/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/01 | 308.3 | 308.3 | 308.3 | 308.3 | -1.7 | -0.5% | 300 |
| 2013/04/30 | 310 | 310 | 310 | 310 | - | - | 300 |
| 2013/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/24 | 303 | 308 | 303 | 308 | -5 | -1.6% | 600 |
| 2013/04/23 | 313 | 313 | 313 | 313 | - | - | 300 |
| 2013/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/17 | 302.7 | 302.7 | 300 | 302.7 | +6.7 | +2.3% | 5,700 |
| 2013/04/16 | 296 | 296 | 296 | 296 | +20 | +7.2% | 900 |
| 2013/04/15 | 276 | 276 | 276 | 276 | - | - | 300 |
| 2013/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/10 | 280.3 | 280.3 | 276 | 276 | -3.7 | -1.3% | 1,800 |
| 2013/04/09 | 279.7 | 279.7 | 279.7 | 279.7 | ±0 | ±0% | 900 |
| 2013/04/08 | 279.7 | 279.7 | 279.7 | 279.7 | -20 | -6.7% | 300 |
| 2013/04/05 | 299.7 | 299.7 | 299.7 | 299.7 | +27 | +9.9% | 900 |
| 2013/04/04 | 272.7 | 272.7 | 272.7 | 272.7 | +3.4 | +1.3% | 1,800 |
| 2013/04/03 | 269.7 | 269.7 | 269.3 | 269.3 | +2.3 | +0.9% | 600 |
| 2013/04/02 | 282.7 | 282.7 | 267 | 267 | - | - | 4,200 |
| 2013/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2801～
2850
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
