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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 321 | 329 | 321 | 323 | -6 | -1.8% | 1,100 |
| 2021/10/05 | 324 | 329 | 321 | 329 | +1 | +0.3% | 1,900 |
| 2021/10/04 | 330 | 330 | 328 | 328 | -9 | -2.7% | 1,100 |
| 2021/10/01 | 335 | 340 | 327 | 337 | -6 | -1.7% | 5,400 |
| 2021/09/30 | 338 | 343 | 333 | 343 | +3 | +0.9% | 400 |
| 2021/09/29 | 345 | 353 | 333 | 340 | +7 | +2.1% | 3,500 |
| 2021/09/28 | 333 | 334 | 333 | 333 | - | - | 1,500 |
| 2021/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/24 | 345 | 345 | 340 | 345 | ±0 | ±0% | 1,400 |
| 2021/09/22 | 345 | 345 | 338 | 345 | -11 | -3.1% | 2,300 |
| 2021/09/21 | 350 | 356 | 345 | 356 | ±0 | ±0% | 2,500 |
| 2021/09/17 | 362 | 364 | 350 | 356 | -6 | -1.7% | 5,300 |
| 2021/09/16 | 357 | 362 | 355 | 362 | +4 | +1.1% | 1,200 |
| 2021/09/15 | 358 | 358 | 358 | 358 | ±0 | ±0% | 500 |
| 2021/09/14 | 360 | 360 | 358 | 358 | -1 | -0.3% | 200 |
| 2021/09/13 | 361 | 361 | 359 | 359 | - | - | 700 |
| 2021/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/09 | 366 | 368 | 366 | 368 | +7 | +1.9% | 300 |
| 2021/09/08 | 361 | 361 | 361 | 361 | -3 | -0.8% | 300 |
| 2021/09/07 | 364 | 364 | 364 | 364 | -2 | -0.5% | 100 |
| 2021/09/06 | 366 | 367 | 366 | 366 | -6 | -1.6% | 900 |
| 2021/09/03 | 369 | 373 | 369 | 372 | +11 | +3% | 1,600 |
| 2021/09/02 | 366 | 366 | 361 | 361 | -13 | -3.5% | 500 |
| 2021/09/01 | 363 | 374 | 363 | 374 | - | - | 700 |
| 2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/30 | 374 | 374 | 374 | 374 | ±0 | ±0% | 1,000 |
| 2021/08/27 | 367 | 374 | 356 | 374 | +7 | +1.9% | 800 |
| 2021/08/26 | 361 | 367 | 361 | 367 | +14 | +4% | 1,800 |
| 2021/08/25 | 356 | 356 | 353 | 353 | -11 | -3% | 1,000 |
| 2021/08/24 | 364 | 364 | 364 | 364 | +1 | +0.3% | 100 |
| 2021/08/23 | 355 | 363 | 355 | 363 | +8 | +2.3% | 200 |
| 2021/08/20 | 355 | 355 | 355 | 355 | ±0 | ±0% | 100 |
| 2021/08/19 | 355 | 355 | 355 | 355 | - | - | 500 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 380 | 380 | 351 | 371 | -10 | -2.6% | 1,900 |
| 2021/08/16 | 355 | 382 | 353 | 381 | +27 | +7.6% | 4,600 |
| 2021/08/13 | 343 | 354 | 343 | 354 | +7 | +2% | 500 |
| 2021/08/12 | 354 | 360 | 347 | 347 | ±0 | ±0% | 3,800 |
| 2021/08/11 | 345 | 347 | 341 | 347 | +1 | +0.3% | 600 |
| 2021/08/10 | 349 | 350 | 346 | 346 | -4 | -1.1% | 700 |
| 2021/08/06 | 360 | 360 | 350 | 350 | -10 | -2.8% | 500 |
| 2021/08/05 | 345 | 360 | 345 | 360 | +19 | +5.6% | 2,400 |
| 2021/08/04 | 344 | 344 | 341 | 341 | -9 | -2.6% | 800 |
| 2021/08/03 | 343 | 350 | 343 | 350 | ±0 | ±0% | 400 |
| 2021/08/02 | 350 | 350 | 350 | 350 | -2 | -0.6% | 200 |
| 2021/07/30 | 358 | 358 | 342 | 352 | -3 | -0.8% | 2,300 |
| 2021/07/29 | 355 | 355 | 355 | 355 | +5 | +1.4% | 100 |
| 2021/07/28 | 350 | 350 | 350 | 350 | -1 | -0.3% | 500 |
| 2021/07/27 | 351 | 351 | 351 | 351 | ±0 | ±0% | 200 |
| 2021/07/26 | 348 | 351 | 348 | 351 | - | - | 800 |
951～
1000
件表示中 / 3768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
