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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 391 | 392 | 386 | 386 | ±0 | ±0% | 300 |
| 2021/02/24 | 387 | 392 | 386 | 386 | -7 | -1.8% | 600 |
| 2021/02/22 | 390 | 394 | 382 | 393 | +7 | +1.8% | 2,600 |
| 2021/02/19 | 387 | 394 | 385 | 386 | -2 | -0.5% | 2,700 |
| 2021/02/18 | 381 | 389 | 381 | 388 | +1 | +0.3% | 900 |
| 2021/02/17 | 380 | 387 | 380 | 387 | -1 | -0.3% | 1,000 |
| 2021/02/16 | 386 | 388 | 380 | 388 | -4 | -1% | 2,500 |
| 2021/02/15 | 387 | 392 | 375 | 392 | ±0 | ±0% | 3,400 |
| 2021/02/12 | 391 | 392 | 384 | 392 | ±0 | ±0% | 2,200 |
| 2021/02/10 | 394 | 394 | 385 | 392 | -8 | -2% | 4,200 |
| 2021/02/09 | 404 | 404 | 396 | 400 | -4 | -1% | 1,200 |
| 2021/02/08 | 391 | 405 | 390 | 404 | +5 | +1.3% | 4,400 |
| 2021/02/05 | 400 | 400 | 399 | 399 | +2 | +0.5% | 300 |
| 2021/02/04 | 399 | 402 | 397 | 397 | -4 | -1% | 900 |
| 2021/02/03 | 396 | 403 | 396 | 401 | -5 | -1.2% | 3,000 |
| 2021/02/02 | 405 | 406 | 400 | 406 | +3 | +0.7% | 300 |
| 2021/02/01 | 404 | 404 | 403 | 403 | ±0 | ±0% | 700 |
| 2021/01/29 | 410 | 414 | 399 | 403 | -8 | -1.9% | 4,200 |
| 2021/01/28 | 412 | 412 | 411 | 411 | -2 | -0.5% | 300 |
| 2021/01/27 | 411 | 413 | 405 | 413 | - | - | 800 |
| 2021/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/25 | 412 | 419 | 410 | 419 | -3 | -0.7% | 600 |
| 2021/01/22 | 422 | 422 | 422 | 422 | -2 | -0.5% | 100 |
| 2021/01/21 | 404 | 424 | 404 | 424 | +8 | +1.9% | 2,400 |
| 2021/01/20 | 408 | 416 | 408 | 416 | +2 | +0.5% | 800 |
| 2021/01/19 | 417 | 417 | 401 | 414 | +5 | +1.2% | 3,400 |
| 2021/01/18 | 410 | 410 | 409 | 409 | -15 | -3.5% | 400 |
| 2021/01/15 | 415 | 428 | 415 | 424 | +5 | +1.2% | 1,000 |
| 2021/01/14 | 419 | 419 | 419 | 419 | +11 | +2.7% | 200 |
| 2021/01/13 | 408 | 408 | 408 | 408 | -9 | -2.2% | 400 |
| 2021/01/12 | 407 | 417 | 406 | 417 | -7 | -1.7% | 1,100 |
| 2021/01/08 | 402 | 424 | 401 | 424 | +18 | +4.4% | 2,400 |
| 2021/01/07 | 414 | 414 | 406 | 406 | ±0 | ±0% | 1,300 |
| 2021/01/06 | 414 | 414 | 406 | 406 | -9 | -2.2% | 2,500 |
| 2021/01/05 | 415 | 415 | 408 | 415 | ±0 | ±0% | 800 |
| 2021/01/04 | 418 | 418 | 406 | 415 | -3 | -0.7% | 500 |
| 2020/12/30 | 408 | 418 | 408 | 418 | +2 | +0.5% | 300 |
| 2020/12/29 | 416 | 416 | 416 | 416 | +4 | +1% | 100 |
| 2020/12/28 | 413 | 413 | 399 | 412 | -8 | -1.9% | 1,200 |
| 2020/12/25 | 415 | 420 | 415 | 420 | +5 | +1.2% | 300 |
| 2020/12/24 | 411 | 416 | 411 | 415 | +8 | +2% | 700 |
| 2020/12/23 | 370 | 413 | 368 | 407 | +29 | +7.7% | 9,600 |
| 2020/12/22 | 370 | 380 | 368 | 378 | +5 | +1.3% | 2,000 |
| 2020/12/21 | 400 | 405 | 368 | 373 | -30 | -7.4% | 9,900 |
| 2020/12/18 | 404 | 413 | 397 | 403 | +2 | +0.5% | 5,300 |
| 2020/12/17 | 414 | 414 | 396 | 401 | - | - | 2,700 |
| 2020/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/15 | 416 | 416 | 408 | 414 | +5 | +1.2% | 300 |
| 2020/12/14 | 419 | 419 | 409 | 409 | -11 | -2.6% | 800 |
| 2020/12/11 | 409 | 420 | 409 | 420 | +17 | +4.2% | 1,300 |
1101～
1150
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
