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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 275 | 275 | 267 | 267 | -7 | -2.6% | 800 |
| 2013/10/08 | 273 | 274 | 273 | 274 | -7 | -2.5% | 200 |
| 2013/10/07 | 305 | 305 | 273 | 281 | -6 | -2.1% | 900 |
| 2013/10/04 | 290 | 290 | 287 | 287 | -5 | -1.7% | 1,000 |
| 2013/10/03 | 292 | 292 | 292 | 292 | -1 | -0.3% | 100 |
| 2013/10/02 | 295 | 295 | 293 | 293 | -2 | -0.7% | 200 |
| 2013/10/01 | 295 | 295 | 295 | 295 | - | - | 300 |
| 2013/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/26 | 300 | 310 | 290 | 290 | +2 | +0.7% | 5,300 |
| 2013/09/25 | 273 | 288 | 273 | 288 | +18 | +6.7% | 400 |
| 2013/09/24 | 288 | 288 | 269 | 270 | -18 | -6.3% | 2,200 |
| 2013/09/20 | 262 | 297 | 262 | 288 | +26 | +9.9% | 6,800 |
| 2013/09/19 | 262 | 270 | 262 | 262 | -10 | -3.7% | 1,300 |
| 2013/09/18 | 270 | 272 | 256 | 272 | +18 | +7.1% | 1,300 |
| 2013/09/17 | 275 | 275 | 254 | 254 | - | - | 1,500 |
| 2013/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/12 | 275 | 276 | 275 | 276 | +1 | +0.4% | 1,600 |
| 2013/09/11 | 275 | 275 | 275 | 275 | +11 | +4.2% | 400 |
| 2013/09/10 | 253 | 264 | 253 | 264 | +11 | +4.3% | 23,900 |
| 2013/09/09 | 265 | 265 | 253 | 253 | - | - | 700 |
| 2013/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/03 | 260 | 276 | 260 | 276 | +19 | +7.4% | 600 |
| 2013/09/02 | 257 | 257 | 257 | 257 | -8 | -3% | 500 |
| 2013/08/30 | 265 | 265 | 265 | 265 | - | - | 100 |
| 2013/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/28 | 273 | 273 | 271 | 271 | -6 | -2.2% | 1,700 |
| 2013/08/27 | 282 | 282 | 277 | 277 | - | - | 1,300 |
| 2013/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/19 | 297 | 297 | 292 | 292 | +2 | +0.7% | 400 |
| 2013/08/16 | 283 | 300 | 283 | 290 | +7 | +2.5% | 2,300 |
| 2013/08/15 | 279 | 283 | 279 | 283 | +4 | +1.4% | 700 |
| 2013/08/14 | 279 | 279 | 279 | 279 | ±0 | ±0% | 500 |
| 2013/08/13 | 280 | 280 | 279 | 279 | -1 | -0.4% | 400 |
| 2013/08/12 | 283 | 283 | 280 | 280 | -3 | -1.1% | 700 |
| 2013/08/09 | 288 | 288 | 283 | 283 | -14 | -4.7% | 1,500 |
| 2013/08/08 | 283 | 297 | 283 | 297 | +7 | +2.4% | 2,300 |
| 2013/08/07 | 295 | 295 | 290 | 290 | -7 | -2.4% | 1,000 |
| 2013/08/06 | 297 | 297 | 297 | 297 | -1 | -0.3% | 100 |
| 2013/08/05 | 298 | 298 | 298 | 298 | -3 | -1% | 300 |
| 2013/08/02 | 300 | 301 | 282 | 301 | -20 | -6.2% | 4,300 |
| 2013/08/01 | 318 | 321 | 318 | 321 | +10 | +3.2% | 600 |
| 2013/07/31 | 308 | 311 | 308 | 311 | -9 | -2.8% | 500 |
| 2013/07/30 | 309 | 320 | 309 | 320 | -5 | -1.5% | 1,200 |
2901～
2950
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
