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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 295 | 300 | 292 | 292 | -4 | -1.4% | 1,100 |
| 2018/08/30 | 299 | 299 | 296 | 296 | -1 | -0.3% | 300 |
| 2018/08/29 | 297 | 298 | 297 | 297 | +3 | +1% | 500 |
| 2018/08/28 | 294 | 294 | 294 | 294 | -2 | -0.7% | 100 |
| 2018/08/27 | 304 | 304 | 292 | 296 | -8 | -2.6% | 3,700 |
| 2018/08/24 | 300 | 306 | 296 | 304 | +4 | +1.3% | 1,400 |
| 2018/08/23 | 302 | 302 | 300 | 300 | -9 | -2.9% | 500 |
| 2018/08/22 | 305 | 314 | 305 | 309 | +1 | +0.3% | 800 |
| 2018/08/21 | 330 | 330 | 305 | 308 | -26 | -7.8% | 6,700 |
| 2018/08/20 | 309 | 334 | 305 | 334 | +26 | +8.4% | 7,200 |
| 2018/08/17 | 308 | 308 | 308 | 308 | +6 | +2% | 1,000 |
| 2018/08/16 | 302 | 302 | 302 | 302 | -2 | -0.7% | 100 |
| 2018/08/15 | 303 | 305 | 303 | 304 | - | - | 1,700 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/10 | 304 | 304 | 304 | 304 | - | - | 400 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 294 | 304 | 294 | 304 | +2 | +0.7% | 200 |
| 2018/08/06 | 310 | 310 | 300 | 302 | -17 | -5.3% | 4,200 |
| 2018/08/03 | 319 | 319 | 317 | 319 | ±0 | ±0% | 1,400 |
| 2018/08/02 | 319 | 319 | 319 | 319 | -3 | -0.9% | 1,000 |
| 2018/08/01 | 320 | 322 | 319 | 322 | ±0 | ±0% | 800 |
| 2018/07/31 | 334 | 338 | 318 | 322 | -15 | -4.5% | 6,100 |
| 2018/07/30 | 338 | 338 | 334 | 337 | -8 | -2.3% | 1,000 |
| 2018/07/27 | 345 | 345 | 345 | 345 | +1 | +0.3% | 100 |
| 2018/07/26 | 344 | 344 | 344 | 344 | +4 | +1.2% | 100 |
| 2018/07/25 | 340 | 344 | 340 | 340 | -5 | -1.4% | 300 |
| 2018/07/24 | 344 | 345 | 344 | 345 | +2 | +0.6% | 300 |
| 2018/07/23 | 343 | 343 | 343 | 343 | -1 | -0.3% | 100 |
| 2018/07/20 | 341 | 344 | 341 | 344 | +3 | +0.9% | 800 |
| 2018/07/19 | 340 | 341 | 340 | 341 | +2 | +0.6% | 500 |
| 2018/07/18 | 339 | 339 | 339 | 339 | +4 | +1.2% | 100 |
| 2018/07/17 | 335 | 335 | 335 | 335 | - | - | 100 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 335 | 340 | 335 | 340 | -1 | -0.3% | 400 |
| 2018/07/10 | 336 | 341 | 336 | 341 | -2 | -0.6% | 500 |
| 2018/07/09 | 340 | 343 | 340 | 343 | +8 | +2.4% | 200 |
| 2018/07/06 | 340 | 343 | 334 | 335 | -5 | -1.5% | 1,000 |
| 2018/07/05 | 338 | 340 | 335 | 340 | +3 | +0.9% | 400 |
| 2018/07/04 | 337 | 337 | 337 | 337 | -8 | -2.3% | 100 |
| 2018/07/03 | 335 | 345 | 335 | 345 | +3 | +0.9% | 500 |
| 2018/07/02 | 342 | 342 | 342 | 342 | -6 | -1.7% | 200 |
| 2018/06/29 | 347 | 348 | 347 | 348 | +5 | +1.5% | 600 |
| 2018/06/28 | 343 | 343 | 343 | 343 | +3 | +0.9% | 100 |
| 2018/06/27 | 342 | 346 | 338 | 340 | -2 | -0.6% | 900 |
| 2018/06/26 | 342 | 342 | 340 | 342 | -4 | -1.2% | 1,600 |
| 2018/06/25 | 346 | 349 | 346 | 346 | ±0 | ±0% | 400 |
| 2018/06/22 | 359 | 362 | 342 | 346 | -16 | -4.4% | 7,200 |
1701～
1750
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
