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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 360 | 362 | 360 | 362 | +10 | +2.8% | 400 |
| 2018/06/20 | 346 | 363 | 346 | 352 | +8 | +2.3% | 5,600 |
| 2018/06/19 | 344 | 344 | 344 | 344 | -2 | -0.6% | 100 |
| 2018/06/18 | 346 | 346 | 340 | 346 | -3 | -0.9% | 1,400 |
| 2018/06/15 | 343 | 349 | 343 | 349 | -2 | -0.6% | 600 |
| 2018/06/14 | 355 | 364 | 340 | 351 | -3 | -0.8% | 4,500 |
| 2018/06/13 | 355 | 355 | 347 | 354 | ±0 | ±0% | 900 |
| 2018/06/12 | 354 | 355 | 354 | 354 | ±0 | ±0% | 600 |
| 2018/06/11 | 353 | 354 | 353 | 354 | ±0 | ±0% | 600 |
| 2018/06/08 | 345 | 354 | 345 | 354 | +11 | +3.2% | 1,900 |
| 2018/06/07 | 344 | 344 | 343 | 343 | +1 | +0.3% | 600 |
| 2018/06/06 | 360 | 363 | 336 | 342 | -18 | -5% | 7,100 |
| 2018/06/05 | 356 | 362 | 351 | 360 | +6 | +1.7% | 1,400 |
| 2018/06/04 | 354 | 354 | 354 | 354 | ±0 | ±0% | 100 |
| 2018/06/01 | 355 | 355 | 349 | 354 | +3 | +0.9% | 300 |
| 2018/05/31 | 346 | 357 | 346 | 351 | +2 | +0.6% | 1,400 |
| 2018/05/30 | 348 | 349 | 345 | 349 | -3 | -0.9% | 400 |
| 2018/05/29 | 354 | 358 | 349 | 352 | - | - | 900 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 358 | 360 | 348 | 348 | -2 | -0.6% | 1,000 |
| 2018/05/24 | 356 | 367 | 350 | 350 | ±0 | ±0% | 2,700 |
| 2018/05/23 | 353 | 353 | 350 | 350 | -3 | -0.8% | 700 |
| 2018/05/22 | 353 | 353 | 351 | 353 | +3 | +0.9% | 1,300 |
| 2018/05/21 | 374 | 374 | 345 | 350 | -24 | -6.4% | 2,300 |
| 2018/05/18 | 370 | 375 | 370 | 374 | +4 | +1.1% | 1,500 |
| 2018/05/17 | 363 | 370 | 363 | 370 | +6 | +1.6% | 700 |
| 2018/05/16 | 345 | 365 | 343 | 364 | +21 | +6.1% | 2,700 |
| 2018/05/15 | 350 | 358 | 342 | 343 | -7 | -2% | 900 |
| 2018/05/14 | 350 | 357 | 350 | 350 | ±0 | ±0% | 900 |
| 2018/05/11 | 350 | 358 | 345 | 350 | -3 | -0.8% | 1,300 |
| 2018/05/10 | 359 | 359 | 352 | 353 | -14 | -3.8% | 2,000 |
| 2018/05/09 | 360 | 370 | 360 | 367 | - | - | 1,100 |
| 2018/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/02 | 367 | 370 | 359 | 370 | +2 | +0.5% | 2,100 |
| 2018/05/01 | 369 | 369 | 368 | 368 | - | - | 200 |
| 2018/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 361 | 370 | 353 | 370 | +9 | +2.5% | 1,200 |
| 2018/04/24 | 361 | 361 | 361 | 361 | -1 | -0.3% | 100 |
| 2018/04/23 | 369 | 370 | 354 | 362 | -6 | -1.6% | 400 |
| 2018/04/20 | 341 | 368 | 341 | 368 | - | - | 2,000 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 344 | 349 | 344 | 349 | +6 | +1.7% | 200 |
| 2018/04/17 | 343 | 343 | 343 | 343 | -7 | -2% | 200 |
| 2018/04/16 | 350 | 350 | 350 | 350 | +2 | +0.6% | 100 |
| 2018/04/13 | 348 | 348 | 348 | 348 | +6 | +1.8% | 100 |
| 2018/04/12 | 357 | 357 | 342 | 342 | -13 | -3.7% | 600 |
| 2018/04/11 | 350 | 355 | 350 | 355 | +10 | +2.9% | 500 |
| 2018/04/10 | 345 | 345 | 345 | 345 | -2 | -0.6% | 100 |
1751～
1800
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
