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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 387 | 387 | 382 | 382 | -13 | -3.3% | 600 |
| 2021/05/11 | 391 | 395 | 389 | 395 | +4 | +1% | 400 |
| 2021/05/10 | 389 | 398 | 389 | 391 | -6 | -1.5% | 1,100 |
| 2021/05/07 | 380 | 397 | 380 | 397 | +16 | +4.2% | 1,700 |
| 2021/05/06 | 381 | 381 | 379 | 381 | ±0 | ±0% | 700 |
| 2021/04/30 | 381 | 389 | 380 | 381 | -8 | -2.1% | 1,700 |
| 2021/04/28 | 390 | 390 | 389 | 389 | - | - | 600 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 386 | 390 | 383 | 390 | -4 | -1% | 1,000 |
| 2021/04/23 | 389 | 395 | 385 | 394 | -3 | -0.8% | 1,200 |
| 2021/04/22 | 394 | 397 | 394 | 397 | +3 | +0.8% | 1,100 |
| 2021/04/21 | 399 | 399 | 386 | 394 | -7 | -1.7% | 1,300 |
| 2021/04/20 | 395 | 401 | 386 | 401 | +1 | +0.3% | 3,300 |
| 2021/04/19 | 403 | 403 | 400 | 400 | -6 | -1.5% | 1,300 |
| 2021/04/16 | 402 | 406 | 402 | 406 | ±0 | ±0% | 500 |
| 2021/04/15 | 407 | 407 | 399 | 406 | ±0 | ±0% | 700 |
| 2021/04/14 | 404 | 408 | 398 | 406 | +2 | +0.5% | 1,100 |
| 2021/04/13 | 400 | 404 | 399 | 404 | +2 | +0.5% | 1,600 |
| 2021/04/12 | 403 | 403 | 400 | 402 | -8 | -2% | 1,300 |
| 2021/04/09 | 405 | 410 | 400 | 410 | -3 | -0.7% | 1,700 |
| 2021/04/08 | 409 | 413 | 401 | 413 | +4 | +1% | 1,500 |
| 2021/04/07 | 409 | 417 | 409 | 409 | -4 | -1% | 2,600 |
| 2021/04/06 | 418 | 421 | 405 | 413 | -2 | -0.5% | 4,200 |
| 2021/04/05 | 425 | 427 | 408 | 415 | -9 | -2.1% | 3,500 |
| 2021/04/02 | 419 | 432 | 419 | 424 | +4 | +1% | 1,800 |
| 2021/04/01 | 419 | 421 | 419 | 420 | +1 | +0.2% | 1,800 |
| 2021/03/31 | 400 | 419 | 400 | 419 | +18 | +4.5% | 2,900 |
| 2021/03/30 | 393 | 401 | 393 | 401 | ±0 | ±0% | 300 |
| 2021/03/29 | 404 | 404 | 391 | 401 | ±0 | ±0% | 2,700 |
| 2021/03/26 | 393 | 403 | 393 | 401 | +1 | +0.3% | 1,100 |
| 2021/03/25 | 392 | 400 | 386 | 400 | -3 | -0.7% | 4,600 |
| 2021/03/24 | 407 | 407 | 394 | 403 | -3 | -0.7% | 2,100 |
| 2021/03/23 | 395 | 406 | 393 | 406 | +6 | +1.5% | 1,200 |
| 2021/03/22 | 400 | 400 | 400 | 400 | -1 | -0.2% | 200 |
| 2021/03/19 | 387 | 401 | 387 | 401 | +6 | +1.5% | 2,000 |
| 2021/03/18 | 389 | 395 | 384 | 395 | +3 | +0.8% | 1,800 |
| 2021/03/17 | 381 | 395 | 380 | 392 | +6 | +1.6% | 2,700 |
| 2021/03/16 | 380 | 387 | 379 | 386 | +3 | +0.8% | 1,500 |
| 2021/03/15 | 383 | 384 | 379 | 383 | -1 | -0.3% | 800 |
| 2021/03/12 | 378 | 384 | 378 | 384 | +6 | +1.6% | 400 |
| 2021/03/11 | 379 | 379 | 378 | 378 | +1 | +0.3% | 1,400 |
| 2021/03/10 | 384 | 384 | 377 | 377 | -5 | -1.3% | 1,100 |
| 2021/03/09 | 383 | 383 | 382 | 382 | +3 | +0.8% | 700 |
| 2021/03/08 | 379 | 379 | 379 | 379 | +3 | +0.8% | 900 |
| 2021/03/05 | 372 | 376 | 371 | 376 | -8 | -2.1% | 2,200 |
| 2021/03/04 | 376 | 384 | 376 | 384 | +8 | +2.1% | 900 |
| 2021/03/03 | 376 | 376 | 376 | 376 | ±0 | ±0% | 200 |
| 2021/03/02 | 378 | 378 | 376 | 376 | -8 | -2.1% | 1,200 |
| 2021/03/01 | 384 | 384 | 384 | 384 | +6 | +1.6% | 400 |
| 2021/02/26 | 385 | 385 | 375 | 378 | -8 | -2.1% | 3,400 |
1051～
1100
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
