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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 164.3 | 166.3 | 161.7 | 166.3 | -0.4 | -0.2% | 2,700 |
| 2012/03/22 | 166.7 | 166.7 | 166.7 | 166.7 | +1 | +0.6% | 2,700 |
| 2012/03/21 | 165 | 165.7 | 165 | 165.7 | +0.7 | +0.4% | 2,100 |
| 2012/03/19 | 162.3 | 165 | 160 | 165 | +2.7 | +1.7% | 3,900 |
| 2012/03/16 | 163.3 | 163.7 | 162.3 | 162.3 | +0.3 | +0.2% | 900 |
| 2012/03/15 | 161.3 | 162 | 161.3 | 162 | ±0 | ±0% | 3,300 |
| 2012/03/14 | 162 | 162.3 | 158.7 | 162 | -3 | -1.8% | 8,400 |
| 2012/03/13 | 165 | 165 | 165 | 165 | -0.7 | -0.4% | 600 |
| 2012/03/12 | 165.7 | 165.7 | 165.7 | 165.7 | +1 | +0.6% | 2,100 |
| 2012/03/09 | 164.7 | 164.7 | 164.7 | 164.7 | +3.7 | +2.3% | 300 |
| 2012/03/08 | 164.3 | 164.3 | 160.3 | 161 | -4.3 | -2.6% | 6,000 |
| 2012/03/07 | 165.3 | 165.3 | 165.3 | 165.3 | +5.3 | +3.3% | 600 |
| 2012/03/06 | 162 | 162 | 160 | 160 | -1 | -0.6% | 3,900 |
| 2012/03/05 | 162.7 | 166.3 | 160 | 161 | -1 | -0.6% | 5,700 |
| 2012/03/02 | 162 | 162 | 162 | 162 | -1.3 | -0.8% | 300 |
| 2012/03/01 | 160.3 | 163.3 | 160.3 | 163.3 | +1.6 | +1% | 3,900 |
| 2012/02/29 | 170 | 170 | 161.7 | 161.7 | -10 | -5.8% | 3,000 |
| 2012/02/28 | 165.7 | 171.7 | 165.7 | 171.7 | +5 | +3% | 1,500 |
| 2012/02/27 | 166.7 | 166.7 | 166.7 | 166.7 | +10 | +6.4% | 300 |
| 2012/02/24 | 160.7 | 160.7 | 156.7 | 156.7 | - | - | 6,300 |
| 2012/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/21 | 173.3 | 173.3 | 173.3 | 173.3 | - | - | 1,200 |
| 2012/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/17 | 160.7 | 160.7 | 156.7 | 156.7 | - | - | 2,400 |
| 2012/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/15 | 166.7 | 166.7 | 162.7 | 162.7 | -4 | -2.4% | 600 |
| 2012/02/14 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 300 |
| 2012/02/13 | 173.3 | 173.3 | 166.7 | 166.7 | - | - | 1,500 |
| 2012/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/09 | 176.7 | 176.7 | 176.7 | 176.7 | +10.4 | +6.3% | 2,400 |
| 2012/02/08 | 166.3 | 166.3 | 166.3 | 166.3 | - | - | 600 |
| 2012/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/06 | 166 | 166 | 166 | 166 | - | - | 600 |
| 2012/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/02 | 156.7 | 156.7 | 156.7 | 156.7 | - | - | 300 |
| 2012/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/26 | 156.7 | 156.7 | 156.7 | 156.7 | - | - | 900 |
| 2012/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/24 | 158.3 | 158.3 | 158.3 | 158.3 | - | - | 300 |
| 2012/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/19 | 156 | 156 | 156 | 156 | +2.7 | +1.8% | 300 |
| 2012/01/18 | 156.7 | 156.7 | 153.3 | 153.3 | - | - | 2,100 |
| 2012/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/13 | 157 | 157 | 157 | 157 | - | - | 600 |
3101～
3150
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
