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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 424 | 438 | 424 | 438 | +10 | +2.3% | 600 |
| 2023/04/06 | 439 | 440 | 422 | 428 | -17 | -3.8% | 2,600 |
| 2023/04/05 | 449 | 449 | 438 | 445 | -13 | -2.8% | 1,900 |
| 2023/04/04 | 460 | 460 | 443 | 458 | -5 | -1.1% | 3,000 |
| 2023/04/03 | 460 | 463 | 460 | 463 | +3 | +0.7% | 500 |
| 2023/03/31 | 460 | 460 | 460 | 460 | ±0 | ±0% | 100 |
| 2023/03/30 | 460 | 460 | 460 | 460 | ±0 | ±0% | 100 |
| 2023/03/29 | 460 | 460 | 460 | 460 | - | - | 100 |
| 2023/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/27 | 468 | 470 | 456 | 464 | +3 | +0.7% | 900 |
| 2023/03/24 | 468 | 468 | 461 | 461 | -6 | -1.3% | 700 |
| 2023/03/23 | 466 | 467 | 466 | 467 | - | - | 200 |
| 2023/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/20 | 479 | 479 | 467 | 470 | -12 | -2.5% | 600 |
| 2023/03/17 | 474 | 485 | 472 | 482 | +10 | +2.1% | 3,200 |
| 2023/03/16 | 465 | 472 | 463 | 472 | +4 | +0.9% | 1,200 |
| 2023/03/15 | 441 | 468 | 441 | 468 | +26 | +5.9% | 2,900 |
| 2023/03/14 | 428 | 443 | 419 | 442 | -9 | -2% | 2,200 |
| 2023/03/13 | 450 | 453 | 420 | 451 | -15 | -3.2% | 2,800 |
| 2023/03/10 | 452 | 473 | 446 | 466 | ±0 | ±0% | 2,600 |
| 2023/03/09 | 461 | 483 | 461 | 466 | -2 | -0.4% | 2,200 |
| 2023/03/08 | 470 | 470 | 448 | 468 | -11 | -2.3% | 1,900 |
| 2023/03/07 | 493 | 493 | 479 | 479 | -14 | -2.8% | 500 |
| 2023/03/06 | 494 | 494 | 493 | 493 | +4 | +0.8% | 200 |
| 2023/03/03 | 481 | 489 | 481 | 489 | ±0 | ±0% | 1,300 |
| 2023/03/02 | 497 | 497 | 489 | 489 | - | - | 300 |
| 2023/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/28 | 500 | 500 | 491 | 499 | -5 | -1% | 300 |
| 2023/02/27 | 507 | 507 | 475 | 504 | -12 | -2.3% | 2,300 |
| 2023/02/24 | 516 | 516 | 495 | 516 | ±0 | ±0% | 1,200 |
| 2023/02/22 | 520 | 521 | 512 | 516 | -8 | -1.5% | 800 |
| 2023/02/21 | 541 | 541 | 516 | 524 | -7 | -1.3% | 3,700 |
| 2023/02/20 | 524 | 549 | 524 | 531 | -3 | -0.6% | 5,900 |
| 2023/02/17 | 505 | 534 | 504 | 534 | +19 | +3.7% | 5,500 |
| 2023/02/16 | 472 | 553 | 472 | 515 | +35 | +7.3% | 20,700 |
| 2023/02/15 | 496 | 496 | 460 | 480 | -8 | -1.6% | 10,900 |
| 2023/02/14 | 408 | 488 | 408 | 488 | +80 | +19.6% | 21,900 |
| 2023/02/13 | 397 | 433 | 395 | 408 | +19 | +4.9% | 18,900 |
| 2023/02/10 | 350 | 397 | 348 | 389 | +39 | +11.1% | 9,100 |
| 2023/02/09 | 350 | 350 | 350 | 350 | -1 | -0.3% | 400 |
| 2023/02/08 | 355 | 355 | 351 | 351 | -4 | -1.1% | 200 |
| 2023/02/07 | 350 | 357 | 350 | 355 | +4 | +1.1% | 400 |
| 2023/02/06 | 352 | 352 | 351 | 351 | -3 | -0.8% | 200 |
| 2023/02/03 | 364 | 364 | 352 | 354 | -9 | -2.5% | 2,200 |
| 2023/02/02 | 360 | 363 | 353 | 363 | +3 | +0.8% | 800 |
| 2023/02/01 | 356 | 360 | 350 | 360 | +10 | +2.9% | 1,000 |
| 2023/01/31 | 353 | 355 | 350 | 350 | -11 | -3% | 500 |
| 2023/01/30 | 361 | 361 | 361 | 361 | - | - | 100 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 363 | 363 | 363 | 363 | ±0 | ±0% | 300 |
401～
450
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
