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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 455 | 498 | 450 | 480 | +9 | +1.9% | 3,500 |
| 2023/08/03 | 441 | 471 | 441 | 471 | +28 | +6.3% | 4,100 |
| 2023/08/02 | 447 | 447 | 428 | 443 | -4 | -0.9% | 2,100 |
| 2023/08/01 | 427 | 447 | 427 | 447 | +18 | +4.2% | 2,800 |
| 2023/07/31 | 433 | 433 | 420 | 429 | -9 | -2.1% | 1,300 |
| 2023/07/28 | 415 | 438 | 415 | 438 | +29 | +7.1% | 2,000 |
| 2023/07/27 | 410 | 410 | 409 | 409 | -2 | -0.5% | 300 |
| 2023/07/26 | 415 | 415 | 408 | 411 | -4 | -1% | 700 |
| 2023/07/25 | 415 | 415 | 415 | 415 | +2 | +0.5% | 100 |
| 2023/07/24 | 419 | 419 | 407 | 413 | -5 | -1.2% | 2,700 |
| 2023/07/21 | 420 | 420 | 405 | 418 | +3 | +0.7% | 1,700 |
| 2023/07/20 | 410 | 415 | 410 | 415 | +5 | +1.2% | 300 |
| 2023/07/19 | 419 | 419 | 410 | 410 | -9 | -2.1% | 300 |
| 2023/07/18 | 405 | 421 | 405 | 419 | +6 | +1.5% | 800 |
| 2023/07/14 | 406 | 413 | 404 | 413 | -3 | -0.7% | 800 |
| 2023/07/13 | 415 | 416 | 415 | 416 | - | - | 300 |
| 2023/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/11 | 415 | 416 | 415 | 416 | - | - | 200 |
| 2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/07 | 414 | 415 | 406 | 415 | +10 | +2.5% | 800 |
| 2023/07/06 | 421 | 421 | 405 | 405 | - | - | 1,900 |
| 2023/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/04 | 421 | 421 | 421 | 421 | -5 | -1.2% | 100 |
| 2023/07/03 | 424 | 426 | 417 | 426 | +2 | +0.5% | 600 |
| 2023/06/30 | 424 | 424 | 424 | 424 | +6 | +1.4% | 100 |
| 2023/06/29 | 419 | 423 | 407 | 418 | -11 | -2.6% | 2,500 |
| 2023/06/28 | 422 | 429 | 420 | 429 | +7 | +1.7% | 2,100 |
| 2023/06/27 | 422 | 422 | 422 | 422 | ±0 | ±0% | 600 |
| 2023/06/26 | 442 | 442 | 422 | 422 | -17 | -3.9% | 1,600 |
| 2023/06/23 | 406 | 450 | 406 | 439 | +33 | +8.1% | 9,100 |
| 2023/06/22 | 410 | 410 | 406 | 406 | -6 | -1.5% | 1,900 |
| 2023/06/21 | 405 | 412 | 403 | 412 | +7 | +1.7% | 800 |
| 2023/06/20 | 405 | 405 | 405 | 405 | +1 | +0.2% | 200 |
| 2023/06/19 | 400 | 405 | 397 | 404 | -9 | -2.2% | 4,300 |
| 2023/06/16 | 403 | 413 | 403 | 413 | +9 | +2.2% | 1,000 |
| 2023/06/15 | 404 | 410 | 402 | 404 | ±0 | ±0% | 1,500 |
| 2023/06/14 | 404 | 404 | 404 | 404 | +4 | +1% | 200 |
| 2023/06/13 | 405 | 405 | 400 | 400 | -1 | -0.2% | 500 |
| 2023/06/12 | 400 | 407 | 400 | 401 | -7 | -1.7% | 500 |
| 2023/06/09 | 403 | 409 | 403 | 408 | +7 | +1.7% | 700 |
| 2023/06/08 | 397 | 401 | 397 | 401 | -4 | -1% | 1,300 |
| 2023/06/07 | 407 | 407 | 400 | 405 | ±0 | ±0% | 600 |
| 2023/06/06 | 405 | 405 | 405 | 405 | +5 | +1.3% | 200 |
| 2023/06/05 | 402 | 405 | 400 | 400 | -3 | -0.7% | 700 |
| 2023/06/02 | 403 | 403 | 403 | 403 | +7 | +1.8% | 500 |
| 2023/06/01 | 395 | 396 | 395 | 396 | +6 | +1.5% | 600 |
| 2023/05/31 | 386 | 390 | 386 | 390 | +4 | +1% | 500 |
| 2023/05/30 | 387 | 387 | 386 | 386 | -3 | -0.8% | 400 |
| 2023/05/29 | 386 | 389 | 385 | 389 | +5 | +1.3% | 1,100 |
| 2023/05/26 | 384 | 385 | 382 | 384 | -3 | -0.8% | 1,900 |
501～
550
件表示中 / 3767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
