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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 316 | 332 | 316 | 332 | +17 | +5.4% | 8,600 |
| 2018/01/24 | 311 | 315 | 307 | 315 | +6 | +1.9% | 2,900 |
| 2018/01/23 | 303 | 309 | 303 | 309 | - | - | 2,000 |
| 2018/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/19 | 303 | 303 | 303 | 303 | ±0 | ±0% | 200 |
| 2018/01/18 | 304 | 304 | 303 | 303 | -1 | -0.3% | 200 |
| 2018/01/17 | 309 | 309 | 304 | 304 | -7 | -2.3% | 600 |
| 2018/01/16 | 302 | 311 | 302 | 311 | +3 | +1% | 800 |
| 2018/01/15 | 305 | 308 | 300 | 308 | +7 | +2.3% | 4,100 |
| 2018/01/12 | 305 | 306 | 300 | 301 | +1 | +0.3% | 6,300 |
| 2018/01/11 | 317 | 317 | 300 | 300 | -15 | -4.8% | 4,200 |
| 2018/01/10 | 314 | 320 | 314 | 315 | +1 | +0.3% | 400 |
| 2018/01/09 | 320 | 320 | 314 | 314 | -10 | -3.1% | 600 |
| 2018/01/05 | 309 | 324 | 309 | 324 | - | - | 8,500 |
| 2018/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/29 | 305 | 310 | 304 | 310 | +6 | +2% | 2,500 |
| 2017/12/28 | 304 | 304 | 304 | 304 | - | - | 100 |
| 2017/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/26 | 300 | 303 | 300 | 303 | -5 | -1.6% | 300 |
| 2017/12/25 | 308 | 308 | 308 | 308 | +5 | +1.7% | 100 |
| 2017/12/22 | 304 | 307 | 303 | 303 | -9 | -2.9% | 600 |
| 2017/12/21 | 311 | 312 | 311 | 312 | +9 | +3% | 200 |
| 2017/12/20 | 304 | 312 | 303 | 303 | -11 | -3.5% | 800 |
| 2017/12/19 | 314 | 314 | 314 | 314 | +4 | +1.3% | 100 |
| 2017/12/18 | 298 | 313 | 298 | 310 | +4 | +1.3% | 2,600 |
| 2017/12/15 | 306 | 306 | 306 | 306 | ±0 | ±0% | 400 |
| 2017/12/14 | 300 | 306 | 300 | 306 | +2 | +0.7% | 1,200 |
| 2017/12/13 | 303 | 304 | 303 | 304 | ±0 | ±0% | 600 |
| 2017/12/12 | 299 | 304 | 298 | 304 | +4 | +1.3% | 2,300 |
| 2017/12/11 | 298 | 300 | 296 | 300 | +3 | +1% | 1,500 |
| 2017/12/08 | 297 | 297 | 297 | 297 | +1 | +0.3% | 700 |
| 2017/12/07 | 284 | 298 | 284 | 296 | +9 | +3.1% | 5,200 |
| 2017/12/06 | 295 | 296 | 285 | 287 | -8 | -2.7% | 1,300 |
| 2017/12/05 | 291 | 295 | 291 | 295 | +4 | +1.4% | 500 |
| 2017/12/04 | 285 | 291 | 285 | 291 | +6 | +2.1% | 500 |
| 2017/12/01 | 289 | 289 | 285 | 285 | -4 | -1.4% | 6,700 |
| 2017/11/30 | 287 | 289 | 287 | 289 | ±0 | ±0% | 400 |
| 2017/11/29 | 289 | 289 | 289 | 289 | ±0 | ±0% | 500 |
| 2017/11/28 | 289 | 289 | 289 | 289 | ±0 | ±0% | 2,800 |
| 2017/11/27 | 289 | 289 | 289 | 289 | -7 | -2.4% | 200 |
| 2017/11/24 | 296 | 296 | 296 | 296 | ±0 | ±0% | 500 |
| 2017/11/22 | 288 | 296 | 288 | 296 | ±0 | ±0% | 500 |
| 2017/11/21 | 296 | 296 | 296 | 296 | ±0 | ±0% | 400 |
| 2017/11/20 | 283 | 296 | 283 | 296 | +11 | +3.9% | 1,200 |
| 2017/11/17 | 285 | 285 | 285 | 285 | - | - | 300 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 289 | 290 | 278 | 289 | -1 | -0.3% | 10,000 |
| 2017/11/14 | 288 | 291 | 285 | 290 | +2 | +0.7% | 5,300 |
| 2017/11/13 | 285 | 288 | 280 | 288 | -2 | -0.7% | 7,700 |
| 2017/11/10 | 303 | 303 | 282 | 290 | -10 | -3.3% | 16,000 |
1851～
1900
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
