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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 489 | 566 | 489 | 566 | +80 | +16.5% | 18,800 |
| 2019/07/02 | 495 | 517 | 478 | 486 | -4 | -0.8% | 9,500 |
| 2019/07/01 | 465 | 503 | 465 | 490 | +29 | +6.3% | 10,600 |
| 2019/06/28 | 455 | 461 | 450 | 461 | ±0 | ±0% | 1,500 |
| 2019/06/27 | 463 | 465 | 447 | 461 | -13 | -2.7% | 3,700 |
| 2019/06/26 | 445 | 478 | 441 | 474 | +25 | +5.6% | 7,300 |
| 2019/06/25 | 473 | 473 | 428 | 449 | -16 | -3.4% | 19,500 |
| 2019/06/24 | 500 | 508 | 465 | 465 | -45 | -8.8% | 20,800 |
| 2019/06/21 | 519 | 525 | 501 | 510 | -29 | -5.4% | 14,300 |
| 2019/06/20 | 580 | 580 | 535 | 539 | -55 | -9.3% | 31,500 |
| 2019/06/19 | 658 | 661 | 582 | 594 | +33 | +5.9% | 65,200 |
| 2019/06/18 | 500 | 561 | 500 | 561 | +80 | +16.6% | 53,100 |
| 2019/06/17 | 471 | 481 | 465 | 481 | +18 | +3.9% | 5,000 |
| 2019/06/14 | 452 | 463 | 451 | 463 | -5 | -1.1% | 700 |
| 2019/06/13 | 460 | 468 | 452 | 468 | -5 | -1.1% | 700 |
| 2019/06/12 | 473 | 473 | 473 | 473 | -2 | -0.4% | 100 |
| 2019/06/11 | 459 | 475 | 458 | 475 | +20 | +4.4% | 1,500 |
| 2019/06/10 | 445 | 488 | 444 | 455 | +11 | +2.5% | 7,700 |
| 2019/06/07 | 444 | 444 | 440 | 444 | +2 | +0.5% | 1,400 |
| 2019/06/06 | 430 | 442 | 430 | 442 | -2 | -0.5% | 1,100 |
| 2019/06/05 | 445 | 447 | 430 | 444 | +14 | +3.3% | 600 |
| 2019/06/04 | 432 | 437 | 428 | 430 | -18 | -4% | 400 |
| 2019/06/03 | 454 | 454 | 437 | 448 | -9 | -2% | 800 |
| 2019/05/31 | 457 | 457 | 457 | 457 | +7 | +1.6% | 100 |
| 2019/05/30 | 442 | 450 | 437 | 450 | -10 | -2.2% | 900 |
| 2019/05/29 | 458 | 464 | 437 | 460 | +2 | +0.4% | 3,400 |
| 2019/05/28 | 459 | 460 | 448 | 458 | +5 | +1.1% | 600 |
| 2019/05/27 | 438 | 453 | 435 | 453 | +7 | +1.6% | 1,400 |
| 2019/05/24 | 445 | 468 | 427 | 446 | +4 | +0.9% | 5,200 |
| 2019/05/23 | 426 | 469 | 418 | 442 | +17 | +4% | 4,700 |
| 2019/05/22 | 414 | 425 | 414 | 425 | +5 | +1.2% | 1,100 |
| 2019/05/21 | 414 | 428 | 411 | 420 | -10 | -2.3% | 800 |
| 2019/05/20 | 430 | 430 | 430 | 430 | +5 | +1.2% | 100 |
| 2019/05/17 | 405 | 429 | 405 | 425 | +16 | +3.9% | 6,400 |
| 2019/05/16 | 411 | 411 | 401 | 409 | -10 | -2.4% | 1,800 |
| 2019/05/15 | 413 | 421 | 412 | 419 | -2 | -0.5% | 1,800 |
| 2019/05/14 | 412 | 435 | 411 | 421 | - | - | 4,100 |
| 2019/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/10 | 410 | 437 | 410 | 434 | +16 | +3.8% | 6,300 |
| 2019/05/09 | 418 | 426 | 410 | 418 | ±0 | ±0% | 10,600 |
| 2019/05/08 | 420 | 421 | 407 | 418 | +3 | +0.7% | 3,600 |
| 2019/05/07 | 436 | 436 | 410 | 415 | -22 | -5% | 4,300 |
| 2019/04/26 | 422 | 437 | 409 | 437 | ±0 | ±0% | 3,400 |
| 2019/04/25 | 437 | 437 | 437 | 437 | - | - | 200 |
| 2019/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/23 | 449 | 452 | 422 | 442 | +2 | +0.5% | 3,300 |
| 2019/04/22 | 444 | 444 | 440 | 440 | -5 | -1.1% | 600 |
| 2019/04/19 | 451 | 451 | 435 | 445 | -9 | -2% | 1,700 |
| 2019/04/18 | 443 | 454 | 441 | 454 | +3 | +0.7% | 700 |
| 2019/04/17 | 455 | 455 | 443 | 451 | -3 | -0.7% | 400 |
1501～
1550
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
