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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 405 | 405 | 403 | 403 | -1 | -0.2% | 500 |
| 2020/12/09 | 415 | 415 | 401 | 404 | -16 | -3.8% | 1,700 |
| 2020/12/08 | 418 | 420 | 394 | 420 | ±0 | ±0% | 3,300 |
| 2020/12/07 | 421 | 421 | 420 | 420 | -11 | -2.6% | 300 |
| 2020/12/04 | 425 | 431 | 420 | 431 | +5 | +1.2% | 600 |
| 2020/12/03 | 421 | 426 | 416 | 426 | +4 | +0.9% | 900 |
| 2020/12/02 | 418 | 427 | 416 | 422 | +2 | +0.5% | 1,900 |
| 2020/12/01 | 433 | 439 | 420 | 420 | -12 | -2.8% | 5,700 |
| 2020/11/30 | 424 | 432 | 424 | 432 | -3 | -0.7% | 400 |
| 2020/11/27 | 414 | 435 | 413 | 435 | +13 | +3.1% | 2,900 |
| 2020/11/26 | 429 | 429 | 422 | 422 | -7 | -1.6% | 500 |
| 2020/11/25 | 429 | 438 | 413 | 429 | ±0 | ±0% | 2,900 |
| 2020/11/24 | 442 | 442 | 419 | 429 | -21 | -4.7% | 2,700 |
| 2020/11/20 | 445 | 450 | 445 | 450 | +5 | +1.1% | 200 |
| 2020/11/19 | 450 | 450 | 442 | 445 | +2 | +0.5% | 600 |
| 2020/11/18 | 443 | 443 | 443 | 443 | -11 | -2.4% | 100 |
| 2020/11/17 | 449 | 456 | 444 | 454 | -6 | -1.3% | 2,000 |
| 2020/11/16 | 460 | 460 | 445 | 460 | -2 | -0.4% | 1,700 |
| 2020/11/13 | 451 | 471 | 442 | 462 | +11 | +2.4% | 2,900 |
| 2020/11/12 | 472 | 474 | 451 | 451 | -22 | -4.7% | 2,600 |
| 2020/11/11 | 478 | 478 | 465 | 473 | +3 | +0.6% | 1,200 |
| 2020/11/10 | 468 | 484 | 468 | 470 | +1 | +0.2% | 900 |
| 2020/11/09 | 475 | 485 | 467 | 469 | +2 | +0.4% | 900 |
| 2020/11/06 | 472 | 472 | 467 | 467 | -4 | -0.8% | 1,800 |
| 2020/11/05 | 467 | 471 | 467 | 471 | ±0 | ±0% | 300 |
| 2020/11/04 | 463 | 471 | 463 | 471 | +6 | +1.3% | 500 |
| 2020/11/02 | 475 | 476 | 465 | 465 | -10 | -2.1% | 1,800 |
| 2020/10/30 | 472 | 480 | 460 | 475 | -5 | -1% | 2,500 |
| 2020/10/29 | 478 | 482 | 470 | 480 | +8 | +1.7% | 1,400 |
| 2020/10/28 | 473 | 473 | 472 | 472 | -6 | -1.3% | 400 |
| 2020/10/27 | 475 | 478 | 475 | 478 | ±0 | ±0% | 400 |
| 2020/10/26 | 477 | 478 | 476 | 478 | +3 | +0.6% | 1,400 |
| 2020/10/23 | 473 | 478 | 467 | 475 | +2 | +0.4% | 1,400 |
| 2020/10/22 | 479 | 480 | 465 | 473 | +1 | +0.2% | 3,500 |
| 2020/10/21 | 480 | 480 | 470 | 472 | -8 | -1.7% | 3,400 |
| 2020/10/20 | 484 | 484 | 472 | 480 | -12 | -2.4% | 4,500 |
| 2020/10/19 | 481 | 493 | 472 | 492 | +12 | +2.5% | 1,500 |
| 2020/10/16 | 498 | 498 | 471 | 480 | -22 | -4.4% | 4,600 |
| 2020/10/15 | 510 | 516 | 502 | 502 | -18 | -3.5% | 4,200 |
| 2020/10/14 | 521 | 530 | 507 | 520 | +3 | +0.6% | 2,100 |
| 2020/10/13 | 505 | 521 | 502 | 517 | +2 | +0.4% | 1,600 |
| 2020/10/12 | 526 | 540 | 510 | 515 | -12 | -2.3% | 2,800 |
| 2020/10/09 | 558 | 558 | 507 | 527 | -23 | -4.2% | 12,600 |
| 2020/10/08 | 530 | 560 | 508 | 550 | +30 | +5.8% | 11,600 |
| 2020/10/07 | 509 | 558 | 487 | 520 | +5 | +1% | 22,100 |
| 2020/10/06 | 454 | 538 | 454 | 515 | +57 | +12.4% | 26,700 |
| 2020/10/05 | 470 | 470 | 450 | 458 | -17 | -3.6% | 5,100 |
| 2020/10/02 | 475 | 475 | 465 | 475 | - | - | 4,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 478 | 482 | 473 | 482 | +5 | +1% | 1,800 |
1151～
1200
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
