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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 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 |
| 2019/04/16 | 447 | 454 | 447 | 454 | -2 | -0.4% | 200 |
| 2019/04/15 | 458 | 458 | 456 | 456 | +5 | +1.1% | 200 |
| 2019/04/12 | 450 | 451 | 444 | 451 | +1 | +0.2% | 800 |
| 2019/04/11 | 455 | 465 | 449 | 450 | -13 | -2.8% | 1,500 |
| 2019/04/10 | 449 | 463 | 449 | 463 | +8 | +1.8% | 800 |
| 2019/04/09 | 462 | 472 | 455 | 455 | -4 | -0.9% | 1,000 |
| 2019/04/08 | 443 | 459 | 440 | 459 | +3 | +0.7% | 900 |
| 2019/04/05 | 445 | 457 | 445 | 456 | +10 | +2.2% | 1,900 |
| 2019/04/04 | 440 | 446 | 440 | 446 | ±0 | ±0% | 200 |
| 2019/04/03 | 453 | 454 | 446 | 446 | +1 | +0.2% | 400 |
| 2019/04/02 | 453 | 453 | 445 | 445 | ±0 | ±0% | 500 |
| 2019/04/01 | 446 | 446 | 438 | 445 | -9 | -2% | 1,100 |
| 2019/03/29 | 436 | 454 | 436 | 454 | +2 | +0.4% | 400 |
| 2019/03/28 | 453 | 453 | 452 | 452 | -8 | -1.7% | 900 |
| 2019/03/27 | 438 | 460 | 435 | 460 | +8 | +1.8% | 1,500 |
| 2019/03/26 | 445 | 452 | 445 | 452 | ±0 | ±0% | 500 |
| 2019/03/25 | 447 | 455 | 429 | 452 | -3 | -0.7% | 3,700 |
| 2019/03/22 | 451 | 483 | 440 | 455 | -2 | -0.4% | 7,200 |
| 2019/03/20 | 453 | 464 | 453 | 457 | -2 | -0.4% | 600 |
| 2019/03/19 | 452 | 462 | 450 | 459 | -8 | -1.7% | 800 |
| 2019/03/18 | 454 | 467 | 452 | 467 | +5 | +1.1% | 2,300 |
| 2019/03/15 | 465 | 472 | 451 | 462 | +2 | +0.4% | 4,800 |
| 2019/03/14 | 456 | 464 | 456 | 460 | -13 | -2.7% | 800 |
| 2019/03/13 | 464 | 473 | 452 | 473 | +9 | +1.9% | 3,300 |
| 2019/03/12 | 465 | 465 | 456 | 464 | +2 | +0.4% | 1,400 |
| 2019/03/11 | 470 | 474 | 457 | 462 | -14 | -2.9% | 1,500 |
| 2019/03/08 | 477 | 477 | 459 | 476 | -8 | -1.7% | 4,400 |
| 2019/03/07 | 481 | 484 | 477 | 484 | +3 | +0.6% | 2,500 |
| 2019/03/06 | 490 | 490 | 477 | 481 | -10 | -2% | 6,500 |
| 2019/03/05 | 487 | 514 | 487 | 491 | -4 | -0.8% | 11,100 |
| 2019/03/04 | 476 | 525 | 476 | 495 | +24 | +5.1% | 24,100 |
1501～
1550
件表示中 / 3737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
