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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/03/01 | 472 | 472 | 460 | 471 | +2 | +0.4% | 4,300 |
| 2019/02/28 | 470 | 472 | 464 | 469 | -1 | -0.2% | 2,000 |
| 2019/02/27 | 462 | 470 | 459 | 470 | +3 | +0.6% | 2,600 |
| 2019/02/26 | 475 | 475 | 459 | 467 | -10 | -2.1% | 2,100 |
| 2019/02/25 | 489 | 493 | 466 | 477 | -11 | -2.3% | 7,100 |
| 2019/02/22 | 476 | 490 | 467 | 488 | +11 | +2.3% | 5,000 |
| 2019/02/21 | 473 | 490 | 456 | 477 | -3 | -0.6% | 8,000 |
| 2019/02/20 | 474 | 482 | 466 | 480 | +6 | +1.3% | 5,300 |
| 2019/02/19 | 472 | 474 | 451 | 474 | +4 | +0.9% | 9,800 |
| 2019/02/18 | 477 | 479 | 459 | 470 | ±0 | ±0% | 6,000 |
| 2019/02/15 | 457 | 470 | 450 | 470 | +5 | +1.1% | 4,600 |
| 2019/02/14 | 458 | 470 | 447 | 465 | +14 | +3.1% | 9,700 |
| 2019/02/13 | 464 | 495 | 450 | 451 | -11 | -2.4% | 15,800 |
| 2019/02/12 | 454 | 495 | 444 | 462 | +6 | +1.3% | 16,200 |
| 2019/02/08 | 502 | 502 | 456 | 456 | -56 | -10.9% | 16,700 |
| 2019/02/07 | 532 | 539 | 482 | 512 | -20 | -3.8% | 25,600 |
| 2019/02/06 | 461 | 543 | 461 | 532 | +67 | +14.4% | 41,000 |
| 2019/02/05 | 432 | 505 | 429 | 465 | +17 | +3.8% | 24,700 |
| 2019/02/04 | 450 | 450 | 435 | 448 | +6 | +1.4% | 2,200 |
1551～
1600
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
