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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 322 | 322 | 319 | 321 | -2 | -0.6% | 300 |
| 2020/07/13 | 338 | 338 | 322 | 323 | -8 | -2.4% | 2,100 |
| 2020/07/10 | 323 | 331 | 315 | 331 | +7 | +2.2% | 1,600 |
| 2020/07/09 | 322 | 324 | 320 | 324 | -8 | -2.4% | 1,200 |
| 2020/07/08 | 331 | 337 | 320 | 332 | +5 | +1.5% | 2,600 |
| 2020/07/07 | 315 | 335 | 315 | 327 | +15 | +4.8% | 2,100 |
| 2020/07/06 | 317 | 318 | 312 | 312 | -6 | -1.9% | 900 |
| 2020/07/03 | 319 | 319 | 302 | 318 | ±0 | ±0% | 400 |
| 2020/07/02 | 312 | 320 | 291 | 318 | +2 | +0.6% | 4,300 |
| 2020/07/01 | 325 | 330 | 316 | 316 | -6 | -1.9% | 2,600 |
| 2020/06/30 | 322 | 322 | 317 | 322 | +1 | +0.3% | 1,400 |
| 2020/06/29 | 316 | 327 | 313 | 321 | -27 | -7.8% | 6,500 |
| 2020/06/26 | 341 | 348 | 341 | 348 | +7 | +2.1% | 700 |
| 2020/06/25 | 339 | 341 | 337 | 341 | -1 | -0.3% | 1,600 |
| 2020/06/24 | 340 | 352 | 335 | 342 | +2 | +0.6% | 2,200 |
| 2020/06/23 | 342 | 348 | 340 | 340 | +3 | +0.9% | 2,100 |
| 2020/06/22 | 348 | 348 | 331 | 337 | -11 | -3.2% | 3,600 |
| 2020/06/19 | 328 | 348 | 328 | 348 | +14 | +4.2% | 1,600 |
| 2020/06/18 | 330 | 338 | 330 | 334 | +4 | +1.2% | 1,300 |
| 2020/06/17 | 330 | 332 | 322 | 330 | +8 | +2.5% | 1,800 |
| 2020/06/16 | 330 | 330 | 322 | 322 | -10 | -3% | 2,200 |
| 2020/06/15 | 334 | 334 | 332 | 332 | -1 | -0.3% | 600 |
| 2020/06/12 | 325 | 334 | 313 | 333 | -4 | -1.2% | 2,600 |
| 2020/06/11 | 334 | 340 | 331 | 337 | +3 | +0.9% | 2,100 |
| 2020/06/10 | 340 | 345 | 334 | 334 | -2 | -0.6% | 2,700 |
| 2020/06/09 | 349 | 349 | 336 | 336 | +7 | +2.1% | 4,700 |
| 2020/06/08 | 325 | 330 | 324 | 329 | ±0 | ±0% | 3,700 |
| 2020/06/05 | 321 | 329 | 321 | 329 | ±0 | ±0% | 1,100 |
| 2020/06/04 | 339 | 339 | 322 | 329 | -2 | -0.6% | 1,800 |
| 2020/06/03 | 324 | 331 | 322 | 331 | -1 | -0.3% | 900 |
| 2020/06/02 | 321 | 332 | 319 | 332 | +13 | +4.1% | 2,000 |
| 2020/06/01 | 333 | 333 | 315 | 319 | -15 | -4.5% | 2,600 |
| 2020/05/29 | 346 | 346 | 324 | 334 | -4 | -1.2% | 2,700 |
| 2020/05/28 | 337 | 338 | 337 | 338 | +1 | +0.3% | 1,000 |
| 2020/05/27 | 336 | 360 | 336 | 337 | -15 | -4.3% | 5,200 |
| 2020/05/26 | 358 | 358 | 340 | 352 | +12 | +3.5% | 5,000 |
| 2020/05/25 | 355 | 355 | 338 | 340 | -15 | -4.2% | 2,400 |
| 2020/05/22 | 325 | 356 | 312 | 355 | +30 | +9.2% | 8,800 |
| 2020/05/21 | 320 | 325 | 301 | 325 | +5 | +1.6% | 4,500 |
| 2020/05/20 | 315 | 326 | 312 | 320 | +7 | +2.2% | 6,500 |
| 2020/05/19 | 309 | 332 | 309 | 313 | +12 | +4% | 4,300 |
| 2020/05/18 | 309 | 309 | 300 | 301 | -2 | -0.7% | 1,000 |
| 2020/05/15 | 303 | 306 | 292 | 303 | ±0 | ±0% | 1,400 |
| 2020/05/14 | 299 | 319 | 299 | 303 | +5 | +1.7% | 8,100 |
| 2020/05/13 | 292 | 298 | 288 | 298 | +6 | +2.1% | 1,300 |
| 2020/05/12 | 288 | 292 | 288 | 292 | -4 | -1.4% | 300 |
| 2020/05/11 | 291 | 297 | 290 | 296 | +5 | +1.7% | 3,300 |
| 2020/05/08 | 310 | 310 | 285 | 291 | +12 | +4.3% | 2,900 |
| 2020/05/07 | 275 | 280 | 275 | 279 | -1 | -0.4% | 1,900 |
| 2020/05/01 | 275 | 282 | 271 | 280 | ±0 | ±0% | 2,900 |
1251～
1300
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
