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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 445 | 461 | 442 | 442 | -3 | -0.7% | 4,300 |
| 2019/01/31 | 454 | 455 | 441 | 445 | -17 | -3.7% | 4,100 |
| 2019/01/30 | 490 | 491 | 423 | 462 | -28 | -5.7% | 26,800 |
| 2019/01/29 | 496 | 497 | 476 | 490 | -10 | -2% | 8,700 |
| 2019/01/28 | 504 | 511 | 497 | 500 | -12 | -2.3% | 9,700 |
| 2019/01/25 | 530 | 545 | 505 | 512 | -21 | -3.9% | 16,400 |
| 2019/01/24 | 550 | 550 | 526 | 533 | -17 | -3.1% | 7,900 |
| 2019/01/23 | 550 | 565 | 521 | 550 | +5 | +0.9% | 14,300 |
| 2019/01/22 | 540 | 563 | 521 | 545 | +5 | +0.9% | 15,300 |
| 2019/01/21 | 530 | 563 | 512 | 540 | +8 | +1.5% | 15,000 |
| 2019/01/18 | 565 | 565 | 512 | 532 | -23 | -4.1% | 17,800 |
| 2019/01/17 | 493 | 569 | 489 | 555 | +64 | +13% | 50,600 |
| 2019/01/16 | 508 | 515 | 480 | 491 | -15 | -3% | 18,600 |
| 2019/01/15 | 519 | 535 | 498 | 506 | -23 | -4.3% | 33,800 |
| 2019/01/11 | 703 | 708 | 518 | 529 | -79 | -13% | 150,900 |
| 2019/01/10 | 548 | 608 | 530 | 608 | +100 | +19.7% | 58,800 |
| 2019/01/09 | 431 | 508 | 424 | 508 | +80 | +18.7% | 28,000 |
| 2019/01/08 | 421 | 443 | 409 | 428 | +19 | +4.6% | 11,300 |
| 2019/01/07 | 412 | 430 | 406 | 409 | +5 | +1.2% | 12,000 |
| 2019/01/04 | 430 | 430 | 387 | 404 | -26 | -6% | 17,800 |
| 2018/12/28 | 438 | 446 | 395 | 430 | -32 | -6.9% | 43,600 |
| 2018/12/27 | 501 | 542 | 448 | 462 | -21 | -4.3% | 34,500 |
| 2018/12/26 | 510 | 560 | 481 | 483 | -17 | -3.4% | 22,600 |
| 2018/12/25 | 580 | 580 | 500 | 500 | -100 | -16.7% | 37,000 |
| 2018/12/21 | 573 | 649 | 555 | 600 | +37 | +6.6% | 68,700 |
| 2018/12/20 | 501 | 606 | 501 | 563 | +54 | +10.6% | 82,400 |
| 2018/12/19 | 490 | 580 | 452 | 509 | +9 | +1.8% | 58,400 |
| 2018/12/18 | 550 | 550 | 475 | 500 | -70 | -12.3% | 50,100 |
| 2018/12/17 | 559 | 659 | 499 | 570 | -9 | -1.6% | 91,500 |
| 2018/12/14 | 664 | 664 | 566 | 579 | -87 | -13.1% | 61,200 |
| 2018/12/13 | 643 | 695 | 602 | 666 | +23 | +3.6% | 58,800 |
| 2018/12/12 | 746 | 829 | 623 | 643 | -118 | -15.5% | 135,600 |
| 2018/12/11 | 1,031 | 1,049 | 761 | 761 | -150 | -16.5% | 136,400 |
| 2018/12/10 | 746 | 911 | 746 | 911 | +150 | +19.7% | 57,900 |
| 2018/12/07 | 651 | 761 | 623 | 761 | +100 | +15.1% | 76,000 |
| 2018/12/06 | 552 | 661 | 462 | 661 | +100 | +17.8% | 96,600 |
| 2018/12/05 | 561 | 561 | 540 | 561 | +80 | +16.6% | 51,000 |
| 2018/12/04 | 403 | 481 | 403 | 481 | +88 | +22.4% | 45,100 |
| 2018/12/03 | 383 | 416 | 368 | 393 | -6 | -1.5% | 10,500 |
| 2018/11/30 | 380 | 410 | 357 | 399 | +12 | +3.1% | 18,700 |
| 2018/11/29 | 415 | 420 | 382 | 387 | -36 | -8.5% | 25,200 |
| 2018/11/28 | 409 | 440 | 401 | 423 | +9 | +2.2% | 14,300 |
| 2018/11/27 | 398 | 415 | 398 | 414 | +18 | +4.5% | 6,100 |
| 2018/11/26 | 427 | 443 | 386 | 396 | -15 | -3.6% | 23,800 |
| 2018/11/22 | 380 | 456 | 380 | 411 | +17 | +4.3% | 42,800 |
| 2018/11/21 | 356 | 419 | 356 | 394 | +54 | +15.9% | 58,600 |
| 2018/11/20 | 318 | 396 | 312 | 340 | +24 | +7.6% | 54,600 |
| 2018/11/19 | 310 | 335 | 308 | 316 | +2 | +0.6% | 12,400 |
| 2018/11/16 | 320 | 320 | 310 | 314 | -6 | -1.9% | 10,500 |
| 2018/11/15 | 312 | 332 | 308 | 320 | +4 | +1.3% | 19,900 |
1601～
1650
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
