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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 322 | 329 | 322 | 329 | -1 | -0.3% | 300 |
| 2013/07/23 | 330 | 330 | 330 | 330 | +8 | +2.5% | 100 |
| 2013/07/22 | 322 | 322 | 322 | 322 | ±0 | ±0% | 300 |
| 2013/07/19 | 322 | 322 | 322 | 322 | - | - | 200 |
| 2013/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/17 | 338 | 338 | 338 | 338 | +7 | +2.1% | 100 |
| 2013/07/16 | 324 | 331 | 324 | 331 | +23 | +7.5% | 1,100 |
| 2013/07/12 | 310 | 310 | 308 | 308 | ±0 | ±0% | 300 |
| 2013/07/11 | 308 | 308 | 308 | 308 | ±0 | ±0% | 100 |
| 2013/07/10 | 309 | 309 | 308 | 308 | -4 | -1.3% | 400 |
| 2013/07/09 | 312 | 312 | 312 | 312 | -8 | -2.5% | 200 |
| 2013/07/08 | 332 | 332 | 310 | 320 | -8 | -2.4% | 2,600 |
| 2013/07/05 | 310 | 328 | 310 | 328 | +26 | +8.6% | 800 |
| 2013/07/04 | 308 | 310 | 302 | 302 | -30 | -9% | 1,100 |
| 2013/07/03 | 324 | 332 | 324 | 332 | +24 | +7.8% | 1,000 |
| 2013/07/02 | 299 | 308 | 299 | 308 | +25 | +8.8% | 600 |
| 2013/07/01 | 291 | 291 | 283 | 283 | -24 | -7.8% | 200 |
| 2013/06/28 | 290 | 307 | 290 | 307 | +17 | +5.9% | 700 |
| 2013/06/27 | 290 | 290 | 290 | 290 | ±0 | ±0% | 500 |
| 2013/06/26 | 299 | 299 | 290 | 290 | -25 | -7.9% | 900 |
| 2013/06/25 | 315 | 315 | 294 | 315 | -10 | -3.1% | 2,400 |
| 2013/06/24 | 333 | 333 | 325 | 325 | -12 | -3.6% | 600 |
| 2013/06/21 | 343 | 345 | 337 | 337 | +2 | +0.6% | 300 |
| 2013/06/20 | 342 | 342 | 335 | 335 | +7 | +2.1% | 300 |
| 2013/06/19 | 333 | 333 | 328 | 328 | -4 | -1.2% | 500 |
| 2013/06/18 | 340 | 360 | 332 | 332 | +7 | +2.2% | 2,300 |
| 2013/06/17 | 353 | 361 | 325 | 325 | -36 | -10% | 2,200 |
| 2013/06/14 | 361 | 369 | 345 | 361 | +16 | +4.6% | 500 |
| 2013/06/13 | 340 | 362 | 340 | 345 | -43 | -11.1% | 2,800 |
| 2013/06/12 | 390 | 390 | 339 | 388 | -2.3 | -0.6% | 2,600 |
| 2013/06/11 | 387 | 390.3 | 383.3 | 390.3 | +23.3 | +6.3% | 4,800 |
| 2013/06/10 | 357 | 367 | 350 | 367 | +50 | +15.8% | 3,600 |
| 2013/06/07 | 392.3 | 392.3 | 307.3 | 317 | -77.7 | -19.7% | 3,600 |
| 2013/06/06 | 360 | 394.7 | 351.7 | 394.7 | +34.4 | +9.5% | 1,800 |
| 2013/06/05 | 360.3 | 360.3 | 360.3 | 360.3 | -2.4 | -0.7% | 300 |
| 2013/06/04 | 372.7 | 372.7 | 343.3 | 362.7 | -20 | -5.2% | 3,300 |
| 2013/06/03 | 332.7 | 382.7 | 329.3 | 382.7 | +50 | +15% | 4,500 |
| 2013/05/31 | 326.7 | 332.7 | 326.7 | 332.7 | +6 | +1.8% | 900 |
| 2013/05/30 | 323 | 326.7 | 323 | 326.7 | +3.4 | +1.1% | 1,500 |
| 2013/05/29 | 302.7 | 323.3 | 302.7 | 323.3 | +20.6 | +6.8% | 5,100 |
| 2013/05/28 | 312.7 | 312.7 | 302.7 | 302.7 | -8.3 | -2.7% | 2,700 |
| 2013/05/27 | 330.7 | 330.7 | 311 | 311 | -17.3 | -5.3% | 5,700 |
| 2013/05/24 | 332 | 350 | 328.3 | 328.3 | +1.6 | +0.5% | 4,200 |
| 2013/05/23 | 335 | 340 | 326.7 | 326.7 | -43.6 | -11.8% | 11,100 |
| 2013/05/22 | 375.3 | 383.7 | 370.3 | 370.3 | -6 | -1.6% | 4,200 |
| 2013/05/21 | 378.7 | 378.7 | 376.3 | 376.3 | -3.7 | -1% | 1,200 |
| 2013/05/20 | 400 | 400 | 380 | 380 | -16 | -4% | 900 |
| 2013/05/17 | 366.7 | 403.3 | 366.7 | 396 | -0.7 | -0.2% | 4,200 |
| 2013/05/16 | 433.3 | 433.3 | 327 | 396.7 | -30.3 | -7.1% | 15,900 |
| 2013/05/15 | 450 | 466 | 426.7 | 427 | +7.3 | +1.7% | 8,400 |
2901～
2950
件表示中 / 3715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
該当銘柄がありません
チャート関連のコラム
