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 |
|---|---|---|---|---|---|---|---|
| 2012/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/07 | 173 | 173 | 172.3 | 172.3 | +5.6 | +3.4% | 5,700 |
| 2012/05/02 | 166.7 | 166.7 | 166.7 | 166.7 | -2.3 | -1.4% | 600 |
| 2012/05/01 | 169 | 169 | 169 | 169 | +2.7 | +1.6% | 300 |
| 2012/04/27 | 166.7 | 166.7 | 166.3 | 166.3 | ±0 | ±0% | 1,500 |
| 2012/04/26 | 166.3 | 166.3 | 166.3 | 166.3 | -0.4 | -0.2% | 1,500 |
| 2012/04/25 | 166.7 | 166.7 | 166.7 | 166.7 | - | - | 600 |
| 2012/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/23 | 165.7 | 165.7 | 163.7 | 163.7 | - | - | 1,200 |
| 2012/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/19 | 170 | 170 | 170 | 170 | +1 | +0.6% | 300 |
| 2012/04/18 | 169.3 | 169.3 | 169 | 169 | ±0 | ±0% | 900 |
| 2012/04/17 | 169 | 169 | 169 | 169 | +4.7 | +2.9% | 300 |
| 2012/04/16 | 169.3 | 169.3 | 164.3 | 164.3 | -5.7 | -3.4% | 2,400 |
| 2012/04/13 | 170 | 170 | 170 | 170 | ±0 | ±0% | 600 |
| 2012/04/12 | 170 | 170 | 170 | 170 | -0.7 | -0.4% | 300 |
| 2012/04/11 | 170.7 | 170.7 | 170.7 | 170.7 | +2.4 | +1.4% | 300 |
| 2012/04/10 | 167.7 | 168.3 | 167.7 | 168.3 | +1 | +0.6% | 900 |
| 2012/04/09 | 165.7 | 167.3 | 165.7 | 167.3 | +1.6 | +1% | 900 |
| 2012/04/06 | 166.3 | 166.3 | 165.7 | 165.7 | -1.6 | -1% | 600 |
| 2012/04/05 | 166.7 | 167.3 | 166.7 | 167.3 | +2 | +1.2% | 1,800 |
| 2012/04/04 | 165.3 | 165.3 | 165.3 | 165.3 | +2 | +1.2% | 300 |
| 2012/04/03 | 163.7 | 163.7 | 163.3 | 163.3 | +0.3 | +0.2% | 1,200 |
| 2012/04/02 | 165.7 | 166 | 163 | 163 | -0.3 | -0.2% | 4,200 |
| 2012/03/30 | 164.3 | 164.3 | 162.7 | 163.3 | +0.6 | +0.4% | 4,200 |
| 2012/03/29 | 163.3 | 163.3 | 162.7 | 162.7 | -3 | -1.8% | 3,000 |
| 2012/03/28 | 164.3 | 165.7 | 161.7 | 165.7 | -0.6 | -0.4% | 3,000 |
| 2012/03/27 | 164 | 166.3 | 164 | 166.3 | -0.4 | -0.2% | 900 |
| 2012/03/26 | 166.7 | 166.7 | 166.7 | 166.7 | +0.4 | +0.2% | 300 |
| 2012/03/23 | 164.3 | 166.3 | 161.7 | 166.3 | -0.4 | -0.2% | 2,700 |
| 2012/03/22 | 166.7 | 166.7 | 166.7 | 166.7 | +1 | +0.6% | 2,700 |
| 2012/03/21 | 165 | 165.7 | 165 | 165.7 | +0.7 | +0.4% | 2,100 |
| 2012/03/19 | 162.3 | 165 | 160 | 165 | +2.7 | +1.7% | 3,900 |
| 2012/03/16 | 163.3 | 163.7 | 162.3 | 162.3 | +0.3 | +0.2% | 900 |
| 2012/03/15 | 161.3 | 162 | 161.3 | 162 | ±0 | ±0% | 3,300 |
| 2012/03/14 | 162 | 162.3 | 158.7 | 162 | -3 | -1.8% | 8,400 |
| 2012/03/13 | 165 | 165 | 165 | 165 | -0.7 | -0.4% | 600 |
| 2012/03/12 | 165.7 | 165.7 | 165.7 | 165.7 | +1 | +0.6% | 2,100 |
| 2012/03/09 | 164.7 | 164.7 | 164.7 | 164.7 | +3.7 | +2.3% | 300 |
| 2012/03/08 | 164.3 | 164.3 | 160.3 | 161 | -4.3 | -2.6% | 6,000 |
| 2012/03/07 | 165.3 | 165.3 | 165.3 | 165.3 | +5.3 | +3.3% | 600 |
| 2012/03/06 | 162 | 162 | 160 | 160 | -1 | -0.6% | 3,900 |
| 2012/03/05 | 162.7 | 166.3 | 160 | 161 | -1 | -0.6% | 5,700 |
| 2012/03/02 | 162 | 162 | 162 | 162 | -1.3 | -0.8% | 300 |
| 2012/03/01 | 160.3 | 163.3 | 160.3 | 163.3 | +1.6 | +1% | 3,900 |
| 2012/02/29 | 170 | 170 | 161.7 | 161.7 | -10 | -5.8% | 3,000 |
| 2012/02/28 | 165.7 | 171.7 | 165.7 | 171.7 | +5 | +3% | 1,500 |
| 2012/02/27 | 166.7 | 166.7 | 166.7 | 166.7 | +10 | +6.4% | 300 |
| 2012/02/24 | 160.7 | 160.7 | 156.7 | 156.7 | - | - | 6,300 |
| 2012/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
3201～
3250
件表示中 / 3715件
類似銘柄と比較する
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
