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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 546 | 546 | 524 | 546 | ±0 | ±0% | 5,600 |
| 2019/11/28 | 575 | 575 | 544 | 546 | -32 | -5.5% | 9,100 |
| 2019/11/27 | 573 | 582 | 570 | 578 | +8 | +1.4% | 2,500 |
| 2019/11/26 | 581 | 583 | 570 | 570 | -9 | -1.6% | 2,200 |
| 2019/11/25 | 564 | 584 | 557 | 579 | +22 | +3.9% | 4,300 |
| 2019/11/22 | 567 | 570 | 555 | 557 | -5 | -0.9% | 4,800 |
| 2019/11/21 | 543 | 562 | 537 | 562 | +9 | +1.6% | 3,700 |
| 2019/11/20 | 558 | 558 | 537 | 553 | -5 | -0.9% | 4,400 |
| 2019/11/19 | 556 | 558 | 552 | 558 | ±0 | ±0% | 3,200 |
| 2019/11/18 | 560 | 568 | 558 | 558 | -8 | -1.4% | 1,200 |
| 2019/11/15 | 558 | 566 | 558 | 566 | +8 | +1.4% | 1,100 |
| 2019/11/14 | 573 | 573 | 556 | 558 | -15 | -2.6% | 6,500 |
| 2019/11/13 | 578 | 578 | 571 | 573 | ±0 | ±0% | 3,300 |
| 2019/11/12 | 566 | 573 | 566 | 573 | -3 | -0.5% | 2,700 |
| 2019/11/11 | 554 | 579 | 553 | 576 | +22 | +4% | 5,900 |
| 2019/11/08 | 553 | 560 | 553 | 554 | -2 | -0.4% | 1,000 |
| 2019/11/07 | 560 | 567 | 551 | 556 | -4 | -0.7% | 3,900 |
| 2019/11/06 | 555 | 564 | 550 | 560 | ±0 | ±0% | 4,300 |
| 2019/11/05 | 577 | 577 | 550 | 560 | -25 | -4.3% | 12,000 |
| 2019/11/01 | 610 | 640 | 559 | 585 | -9 | -1.5% | 57,000 |
| 2019/10/31 | 592 | 594 | 582 | 594 | ±0 | ±0% | 4,100 |
| 2019/10/30 | 576 | 617 | 569 | 594 | +18 | +3.1% | 14,500 |
| 2019/10/29 | 566 | 577 | 565 | 576 | +1 | +0.2% | 2,100 |
| 2019/10/28 | 577 | 585 | 559 | 575 | +2 | +0.3% | 4,700 |
| 2019/10/25 | 553 | 573 | 551 | 573 | +12 | +2.1% | 6,000 |
| 2019/10/24 | 555 | 578 | 555 | 561 | +1 | +0.2% | 4,200 |
| 2019/10/23 | 578 | 578 | 552 | 560 | -8 | -1.4% | 6,700 |
| 2019/10/21 | 583 | 583 | 551 | 568 | -25 | -4.2% | 10,800 |
| 2019/10/18 | 641 | 641 | 581 | 593 | +12 | +2.1% | 36,000 |
| 2019/10/17 | 578 | 675 | 564 | 581 | +6 | +1% | 78,300 |
| 2019/10/16 | 566 | 576 | 561 | 575 | +3 | +0.5% | 4,500 |
| 2019/10/15 | 573 | 593 | 563 | 572 | +7 | +1.2% | 5,500 |
| 2019/10/11 | 561 | 596 | 543 | 565 | -6 | -1.1% | 7,100 |
| 2019/10/10 | 599 | 599 | 557 | 571 | -31 | -5.1% | 18,200 |
| 2019/10/09 | 582 | 627 | 562 | 602 | +40 | +7.1% | 78,500 |
| 2019/10/08 | 492 | 562 | 485 | 562 | +80 | +16.6% | 38,400 |
| 2019/10/07 | 477 | 544 | 477 | 482 | +13 | +2.8% | 27,700 |
| 2019/10/04 | 465 | 469 | 465 | 469 | +2 | +0.4% | 900 |
| 2019/10/03 | 468 | 468 | 467 | 467 | -4 | -0.8% | 500 |
| 2019/10/02 | 467 | 488 | 467 | 471 | -3 | -0.6% | 3,100 |
| 2019/10/01 | 467 | 474 | 466 | 474 | ±0 | ±0% | 800 |
| 2019/09/30 | 466 | 474 | 466 | 474 | +2 | +0.4% | 1,900 |
| 2019/09/27 | 476 | 482 | 470 | 472 | -4 | -0.8% | 600 |
| 2019/09/26 | 472 | 476 | 461 | 476 | +6 | +1.3% | 1,200 |
| 2019/09/25 | 472 | 472 | 470 | 470 | -4 | -0.8% | 1,100 |
| 2019/09/24 | 477 | 481 | 473 | 474 | -8 | -1.7% | 1,000 |
| 2019/09/20 | 485 | 485 | 477 | 482 | -11 | -2.2% | 3,100 |
| 2019/09/19 | 478 | 507 | 470 | 493 | +23 | +4.9% | 7,600 |
| 2019/09/18 | 480 | 480 | 465 | 470 | -2 | -0.4% | 3,900 |
| 2019/09/17 | 470 | 478 | 470 | 472 | +1 | +0.2% | 1,200 |
1401～
1450
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
