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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/05/25 | 388 | 388 | 386 | 387 | -5 | -1.3% | 1,000 |
| 2023/05/24 | 386 | 392 | 386 | 392 | +2 | +0.5% | 500 |
| 2023/05/23 | 394 | 394 | 390 | 390 | -9 | -2.3% | 400 |
| 2023/05/22 | 383 | 400 | 383 | 399 | +16 | +4.2% | 2,600 |
| 2023/05/19 | 393 | 397 | 383 | 383 | -11 | -2.8% | 3,300 |
| 2023/05/18 | 394 | 394 | 394 | 394 | ±0 | ±0% | 100 |
| 2023/05/17 | 387 | 394 | 387 | 394 | +7 | +1.8% | 200 |
| 2023/05/16 | 395 | 402 | 387 | 387 | -8 | -2% | 1,900 |
| 2023/05/15 | 406 | 406 | 376 | 395 | -47 | -10.6% | 18,800 |
| 2023/05/12 | 435 | 442 | 430 | 442 | +8 | +1.8% | 1,300 |
| 2023/05/11 | 446 | 447 | 429 | 434 | -11 | -2.5% | 10,600 |
| 2023/05/10 | 445 | 445 | 445 | 445 | +1 | +0.2% | 100 |
| 2023/05/09 | 461 | 461 | 436 | 444 | -21 | -4.5% | 3,500 |
| 2023/05/08 | 465 | 465 | 465 | 465 | +1 | +0.2% | 1,100 |
| 2023/05/02 | 473 | 477 | 461 | 464 | -6 | -1.3% | 2,600 |
| 2023/05/01 | 459 | 496 | 451 | 470 | +11 | +2.4% | 7,700 |
| 2023/04/28 | 430 | 459 | 430 | 459 | +22 | +5% | 6,200 |
| 2023/04/27 | 433 | 437 | 430 | 437 | +5 | +1.2% | 3,800 |
| 2023/04/26 | 437 | 437 | 432 | 432 | -6 | -1.4% | 600 |
| 2023/04/25 | 448 | 448 | 435 | 438 | -7 | -1.6% | 1,800 |
| 2023/04/24 | 439 | 445 | 439 | 445 | +1 | +0.2% | 900 |
| 2023/04/21 | 444 | 444 | 444 | 444 | -1 | -0.2% | 100 |
| 2023/04/20 | 431 | 445 | 430 | 445 | +9 | +2.1% | 1,300 |
| 2023/04/19 | 431 | 436 | 431 | 436 | +1 | +0.2% | 200 |
| 2023/04/18 | 434 | 435 | 430 | 435 | +1 | +0.2% | 1,500 |
| 2023/04/17 | 430 | 438 | 430 | 434 | +5 | +1.2% | 4,000 |
| 2023/04/14 | 422 | 430 | 421 | 429 | -1 | -0.2% | 900 |
| 2023/04/13 | 441 | 445 | 415 | 430 | -11 | -2.5% | 7,200 |
| 2023/04/12 | 437 | 443 | 436 | 441 | +4 | +0.9% | 800 |
| 2023/04/11 | 432 | 445 | 432 | 437 | -3 | -0.7% | 1,700 |
| 2023/04/10 | 431 | 453 | 431 | 440 | +2 | +0.5% | 2,200 |
| 2023/04/07 | 424 | 438 | 424 | 438 | +10 | +2.3% | 600 |
501～
550
件表示中 / 3735件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
