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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/05/14 | 408.3 | 435 | 406 | 419.7 | -105.3 | -20.1% | 31,200 |
| 2013/05/13 | 525 | 543.3 | 525 | 525 | -166.7 | -24.1% | 16,800 |
| 2013/05/10 | 691.3 | 691.7 | 558.3 | 691.7 | +133.4 | +23.9% | 51,900 |
| 2013/05/09 | 558.3 | 558.3 | 558.3 | 558.3 | +100 | +21.8% | 8,100 |
| 2013/05/08 | 428.3 | 458.3 | 408.7 | 458.3 | +100 | +27.9% | 31,500 |
| 2013/05/07 | 308.3 | 358.3 | 308.3 | 358.3 | - | - | 11,400 |
| 2013/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/01 | 308.3 | 308.3 | 308.3 | 308.3 | -1.7 | -0.5% | 300 |
| 2013/04/30 | 310 | 310 | 310 | 310 | - | - | 300 |
| 2013/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/24 | 303 | 308 | 303 | 308 | -5 | -1.6% | 600 |
| 2013/04/23 | 313 | 313 | 313 | 313 | - | - | 300 |
| 2013/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/17 | 302.7 | 302.7 | 300 | 302.7 | +6.7 | +2.3% | 5,700 |
| 2013/04/16 | 296 | 296 | 296 | 296 | +20 | +7.2% | 900 |
| 2013/04/15 | 276 | 276 | 276 | 276 | - | - | 300 |
| 2013/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/10 | 280.3 | 280.3 | 276 | 276 | -3.7 | -1.3% | 1,800 |
| 2013/04/09 | 279.7 | 279.7 | 279.7 | 279.7 | ±0 | ±0% | 900 |
| 2013/04/08 | 279.7 | 279.7 | 279.7 | 279.7 | -20 | -6.7% | 300 |
| 2013/04/05 | 299.7 | 299.7 | 299.7 | 299.7 | +27 | +9.9% | 900 |
| 2013/04/04 | 272.7 | 272.7 | 272.7 | 272.7 | +3.4 | +1.3% | 1,800 |
| 2013/04/03 | 269.7 | 269.7 | 269.3 | 269.3 | +2.3 | +0.9% | 600 |
| 2013/04/02 | 282.7 | 282.7 | 267 | 267 | - | - | 4,200 |
| 2013/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/27 | 294.7 | 294.7 | 294.7 | 294.7 | - | - | 300 |
| 2013/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/25 | 294.7 | 294.7 | 294.3 | 294.7 | - | - | 1,800 |
| 2013/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/21 | 285 | 295 | 285 | 295 | ±0 | ±0% | 900 |
| 2013/03/19 | 295 | 295 | 295 | 295 | ±0 | ±0% | 3,900 |
| 2013/03/18 | 295 | 295 | 295 | 295 | +14.7 | +5.2% | 300 |
| 2013/03/15 | 284.3 | 284.3 | 280.3 | 280.3 | -14 | -4.8% | 600 |
| 2013/03/14 | 294.3 | 294.3 | 294.3 | 294.3 | +15 | +5.4% | 600 |
| 2013/03/13 | 279.3 | 279.3 | 279.3 | 279.3 | +4.3 | +1.6% | 300 |
| 2013/03/12 | 290 | 290 | 275 | 275 | -64.7 | -19% | 3,600 |
| 2013/03/11 | 339.7 | 339.7 | 339.7 | 339.7 | -6.6 | -1.9% | 300 |
| 2013/03/08 | 346.3 | 346.3 | 346.3 | 346.3 | ±0 | ±0% | 300 |
| 2013/03/07 | 288.7 | 346.3 | 285.3 | 346.3 | +37.6 | +12.2% | 12,600 |
| 2013/03/06 | 337.3 | 337.3 | 275 | 308.7 | +1.4 | +0.5% | 16,200 |
| 2013/03/05 | 262.3 | 307.3 | 262.3 | 307.3 | +50 | +19.4% | 10,200 |
3001～
3050
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
