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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 256 | 262.3 | 256 | 257.3 | +1.3 | +0.5% | 1,800 |
| 2013/03/01 | 249.7 | 256 | 249.7 | 256 | +6.7 | +2.7% | 1,500 |
| 2013/02/28 | 249.3 | 249.3 | 249.3 | 249.3 | -1.7 | -0.7% | 900 |
| 2013/02/27 | 250.7 | 251 | 250 | 251 | - | - | 3,600 |
| 2013/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/25 | 253.3 | 255 | 251 | 251 | -2.3 | -0.9% | 1,500 |
| 2013/02/22 | 256.7 | 256.7 | 253.3 | 253.3 | ±0 | ±0% | 900 |
| 2013/02/21 | 253.3 | 253.3 | 253.3 | 253.3 | - | - | 300 |
| 2013/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/19 | 249.7 | 249.7 | 249.7 | 249.7 | -0.3 | -0.1% | 1,200 |
| 2013/02/18 | 247 | 251 | 247 | 250 | +8 | +3.3% | 2,100 |
| 2013/02/15 | 252.7 | 252.7 | 237.7 | 242 | -11 | -4.3% | 4,800 |
| 2013/02/14 | 237.7 | 260 | 237.7 | 253 | +14.7 | +6.2% | 3,600 |
| 2013/02/13 | 236.3 | 238.3 | 235.7 | 238.3 | +2.3 | +1% | 1,800 |
| 2013/02/12 | 235.3 | 236 | 235.3 | 236 | - | - | 2,700 |
| 2013/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/07 | 240 | 240.3 | 234.7 | 234.7 | +1 | +0.4% | 3,600 |
| 2013/02/06 | 238.3 | 238.3 | 233.7 | 233.7 | -5 | -2.1% | 2,400 |
| 2013/02/05 | 245 | 246 | 233.7 | 238.7 | -6.3 | -2.6% | 4,500 |
| 2013/02/04 | 245 | 260.7 | 245 | 245 | ±0 | ±0% | 3,300 |
| 2013/02/01 | 245.3 | 245.3 | 245 | 245 | ±0 | ±0% | 1,200 |
| 2013/01/31 | 254 | 254 | 245 | 245 | +16.7 | +7.3% | 2,100 |
| 2013/01/30 | 253.3 | 256.7 | 228.3 | 228.3 | -25.4 | -10% | 3,900 |
| 2013/01/29 | 265 | 265 | 253.7 | 253.7 | -6.3 | -2.4% | 3,300 |
| 2013/01/28 | 261.3 | 263.7 | 260 | 260 | -50 | -16.1% | 16,800 |
| 2013/01/25 | 321.3 | 321.3 | 310 | 310 | -6.3 | -2% | 3,000 |
| 2013/01/24 | 281.7 | 341.7 | 281.7 | 316.3 | +24.6 | +8.4% | 22,800 |
| 2013/01/23 | 291.7 | 291.7 | 291.7 | 291.7 | +50 | +20.7% | 3,600 |
| 2013/01/22 | 218.3 | 241.7 | 218.3 | 241.7 | +33.4 | +16% | 5,700 |
| 2013/01/21 | 208.3 | 209 | 208.3 | 208.3 | -6.7 | -3.1% | 2,700 |
| 2013/01/18 | 208.3 | 215 | 208.3 | 215 | +15 | +7.5% | 3,000 |
| 2013/01/17 | 196 | 200 | 196 | 200 | +4 | +2% | 6,900 |
| 2013/01/16 | 196 | 196 | 196 | 196 | +1.3 | +0.7% | 900 |
| 2013/01/15 | 194.7 | 194.7 | 194.7 | 194.7 | +2.7 | +1.4% | 1,200 |
| 2013/01/11 | 194.7 | 194.7 | 190 | 192 | +2 | +1.1% | 10,200 |
| 2013/01/10 | 195.3 | 195.3 | 190 | 190 | -4.7 | -2.4% | 8,100 |
| 2013/01/09 | 198.3 | 198.3 | 194.7 | 194.7 | -8.6 | -4.2% | 2,100 |
| 2013/01/08 | 203.3 | 203.3 | 203.3 | 203.3 | ±0 | ±0% | 3,600 |
| 2013/01/07 | 202.7 | 206.3 | 202.7 | 203.3 | +3.3 | +1.7% | 3,000 |
| 2013/01/04 | 196.3 | 202.7 | 196.3 | 200 | - | - | 3,000 |
| 2012/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/26 | 196.3 | 196.3 | 196.3 | 196.3 | +3.3 | +1.7% | 300 |
| 2012/12/25 | 193 | 193 | 193 | 193 | +6.3 | +3.4% | 300 |
| 2012/12/21 | 186.7 | 186.7 | 186.7 | 186.7 | - | - | 600 |
| 2012/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/18 | 188.3 | 188.3 | 188.3 | 188.3 | +3.3 | +1.8% | 600 |
| 2012/12/17 | 185 | 185 | 185 | 185 | +1.7 | +0.9% | 1,500 |
| 2012/12/14 | 185 | 185 | 183.3 | 183.3 | -5 | -2.7% | 4,200 |
3051～
3100
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
