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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 357 | 357 | 346 | 347 | -2 | -0.6% | 800 |
| 2018/04/06 | 350 | 365 | 344 | 349 | -9 | -2.5% | 1,300 |
| 2018/04/05 | 341 | 376 | 341 | 358 | +16 | +4.7% | 2,700 |
| 2018/04/04 | 342 | 342 | 342 | 342 | -1 | -0.3% | 200 |
| 2018/04/03 | 346 | 346 | 343 | 343 | ±0 | ±0% | 200 |
| 2018/04/02 | 343 | 343 | 343 | 343 | -2 | -0.6% | 100 |
| 2018/03/30 | 345 | 345 | 345 | 345 | +8 | +2.4% | 400 |
| 2018/03/29 | 352 | 352 | 334 | 337 | -15 | -4.3% | 2,000 |
| 2018/03/28 | 354 | 358 | 346 | 352 | -2 | -0.6% | 800 |
| 2018/03/27 | 352 | 357 | 352 | 354 | +10 | +2.9% | 400 |
| 2018/03/26 | 337 | 345 | 335 | 344 | +4 | +1.2% | 1,700 |
| 2018/03/23 | 378 | 378 | 333 | 340 | -36 | -9.6% | 15,500 |
| 2018/03/22 | 376 | 376 | 375 | 376 | +2 | +0.5% | 400 |
| 2018/03/20 | 375 | 376 | 370 | 374 | +4 | +1.1% | 900 |
| 2018/03/19 | 364 | 370 | 362 | 370 | -5 | -1.3% | 1,100 |
| 2018/03/16 | 375 | 375 | 375 | 375 | -2 | -0.5% | 1,000 |
| 2018/03/15 | 376 | 377 | 362 | 377 | +1 | +0.3% | 1,700 |
| 2018/03/14 | 377 | 377 | 372 | 376 | +1 | +0.3% | 1,500 |
| 2018/03/13 | 376 | 376 | 362 | 375 | -1 | -0.3% | 1,600 |
| 2018/03/12 | 376 | 376 | 376 | 376 | +1 | +0.3% | 200 |
| 2018/03/09 | 357 | 375 | 355 | 375 | +2 | +0.5% | 3,500 |
| 2018/03/08 | 345 | 373 | 331 | 373 | +5 | +1.4% | 7,900 |
| 2018/03/07 | 363 | 369 | 361 | 368 | -4 | -1.1% | 600 |
| 2018/03/06 | 370 | 372 | 370 | 372 | +9 | +2.5% | 1,600 |
| 2018/03/05 | 359 | 363 | 359 | 363 | +6 | +1.7% | 4,800 |
| 2018/03/02 | 343 | 359 | 343 | 357 | -2 | -0.6% | 700 |
| 2018/03/01 | 357 | 359 | 356 | 359 | - | - | 1,900 |
| 2018/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/27 | 355 | 355 | 354 | 355 | +2 | +0.6% | 1,200 |
| 2018/02/26 | 350 | 355 | 347 | 353 | -2 | -0.6% | 2,000 |
| 2018/02/23 | 346 | 355 | 346 | 355 | +1 | +0.3% | 300 |
| 2018/02/22 | 355 | 355 | 354 | 354 | ±0 | ±0% | 1,100 |
| 2018/02/21 | 352 | 354 | 352 | 354 | +2 | +0.6% | 1,100 |
| 2018/02/20 | 333 | 352 | 333 | 352 | +3 | +0.9% | 5,900 |
| 2018/02/19 | 347 | 349 | 347 | 349 | +2 | +0.6% | 600 |
| 2018/02/16 | 322 | 347 | 321 | 347 | +26 | +8.1% | 6,400 |
| 2018/02/15 | 338 | 338 | 321 | 321 | -27 | -7.8% | 1,000 |
| 2018/02/14 | 346 | 349 | 333 | 348 | ±0 | ±0% | 1,800 |
| 2018/02/13 | 348 | 348 | 337 | 348 | +3 | +0.9% | 2,200 |
| 2018/02/09 | 321 | 345 | 321 | 345 | +13 | +3.9% | 3,300 |
| 2018/02/08 | 341 | 341 | 332 | 332 | -7 | -2.1% | 3,600 |
| 2018/02/07 | 329 | 340 | 329 | 339 | +10 | +3% | 1,500 |
| 2018/02/06 | 333 | 345 | 295 | 329 | -12 | -3.5% | 11,700 |
| 2018/02/05 | 334 | 349 | 330 | 341 | -1 | -0.3% | 3,600 |
| 2018/02/02 | 340 | 351 | 331 | 342 | +2 | +0.6% | 6,000 |
| 2018/02/01 | 320 | 344 | 320 | 340 | +23 | +7.3% | 11,200 |
| 2018/01/31 | 330 | 350 | 317 | 317 | -18 | -5.4% | 7,900 |
| 2018/01/30 | 323 | 339 | 321 | 335 | +23 | +7.4% | 13,600 |
| 2018/01/29 | 322 | 322 | 311 | 312 | -23 | -6.9% | 2,400 |
| 2018/01/26 | 324 | 338 | 324 | 335 | +3 | +0.9% | 8,600 |
1801～
1850
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
