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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 468 | 477 | 468 | 471 | +3 | +0.6% | 1,500 |
| 2019/09/12 | 480 | 483 | 467 | 468 | -15 | -3.1% | 4,000 |
| 2019/09/11 | 487 | 496 | 481 | 483 | -8 | -1.6% | 6,600 |
| 2019/09/10 | 500 | 500 | 491 | 491 | +1 | +0.2% | 1,200 |
| 2019/09/09 | 495 | 495 | 490 | 490 | -6 | -1.2% | 2,800 |
| 2019/09/06 | 515 | 515 | 495 | 496 | -10 | -2% | 1,900 |
| 2019/09/05 | 501 | 508 | 494 | 506 | +6 | +1.2% | 5,300 |
| 2019/09/04 | 518 | 528 | 489 | 500 | -20 | -3.8% | 9,500 |
| 2019/09/03 | 530 | 531 | 515 | 520 | ±0 | ±0% | 2,000 |
| 2019/09/02 | 514 | 527 | 510 | 520 | +5 | +1% | 2,300 |
| 2019/08/30 | 504 | 515 | 499 | 515 | +11 | +2.2% | 2,300 |
| 2019/08/29 | 500 | 504 | 482 | 504 | +7 | +1.4% | 4,400 |
| 2019/08/28 | 514 | 514 | 481 | 497 | -27 | -5.2% | 10,700 |
| 2019/08/27 | 515 | 561 | 504 | 524 | +4 | +0.8% | 13,400 |
| 2019/08/26 | 530 | 530 | 512 | 520 | -14 | -2.6% | 3,400 |
| 2019/08/23 | 528 | 534 | 522 | 534 | -4 | -0.7% | 4,200 |
| 2019/08/22 | 563 | 569 | 513 | 538 | -23 | -4.1% | 13,100 |
| 2019/08/21 | 550 | 580 | 550 | 561 | +12 | +2.2% | 10,400 |
| 2019/08/20 | 551 | 573 | 549 | 549 | -4 | -0.7% | 3,400 |
| 2019/08/19 | 580 | 580 | 550 | 553 | -20 | -3.5% | 4,100 |
| 2019/08/16 | 592 | 594 | 562 | 573 | -13 | -2.2% | 10,100 |
| 2019/08/15 | 558 | 594 | 558 | 586 | +18 | +3.2% | 16,400 |
| 2019/08/14 | 604 | 658 | 561 | 568 | -36 | -6% | 41,400 |
| 2019/08/13 | 550 | 620 | 548 | 604 | +24 | +4.1% | 24,600 |
| 2019/08/09 | 670 | 680 | 579 | 580 | -99 | -14.6% | 122,900 |
| 2019/08/08 | 689 | 709 | 660 | 679 | -7 | -1% | 14,200 |
| 2019/08/07 | 717 | 717 | 680 | 686 | -43 | -5.9% | 14,100 |
| 2019/08/06 | 724 | 770 | 681 | 729 | -21 | -2.8% | 24,400 |
| 2019/08/05 | 791 | 794 | 732 | 750 | -35 | -4.5% | 25,300 |
| 2019/08/02 | 780 | 829 | 756 | 785 | +5 | +0.6% | 20,400 |
| 2019/08/01 | 708 | 838 | 708 | 780 | +42 | +5.7% | 37,800 |
| 2019/07/31 | 803 | 855 | 722 | 738 | -73 | -9% | 42,800 |
| 2019/07/30 | 742 | 885 | 741 | 811 | +76 | +10.3% | 104,400 |
| 2019/07/29 | 655 | 752 | 655 | 735 | +77 | +11.7% | 31,500 |
| 2019/07/26 | 575 | 670 | 573 | 658 | +84 | +14.6% | 20,400 |
| 2019/07/25 | 593 | 596 | 574 | 574 | -28 | -4.7% | 7,700 |
| 2019/07/24 | 642 | 642 | 601 | 602 | -30 | -4.7% | 13,200 |
| 2019/07/23 | 635 | 654 | 600 | 632 | +7 | +1.1% | 10,900 |
| 2019/07/22 | 625 | 649 | 581 | 625 | +10 | +1.6% | 14,300 |
| 2019/07/19 | 566 | 646 | 535 | 615 | +39 | +6.8% | 36,600 |
| 2019/07/18 | 594 | 702 | 551 | 576 | -26 | -4.3% | 131,100 |
| 2019/07/17 | 500 | 602 | 500 | 602 | +100 | +19.9% | 23,500 |
| 2019/07/16 | 507 | 507 | 494 | 502 | -2 | -0.4% | 2,600 |
| 2019/07/12 | 534 | 545 | 501 | 504 | -34 | -6.3% | 11,200 |
| 2019/07/11 | 544 | 557 | 537 | 538 | +2 | +0.4% | 6,000 |
| 2019/07/10 | 516 | 560 | 516 | 536 | +26 | +5.1% | 11,000 |
| 2019/07/09 | 541 | 541 | 510 | 510 | -40 | -7.3% | 8,200 |
| 2019/07/08 | 585 | 585 | 530 | 550 | -35 | -6% | 15,000 |
| 2019/07/05 | 568 | 607 | 544 | 585 | +7 | +1.2% | 38,200 |
| 2019/07/04 | 576 | 666 | 566 | 578 | +12 | +2.1% | 117,700 |
1451～
1500
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
