日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

インサイト(2172)の株価時系列情報

インサイト(2172)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 408 418 408 418 300
2020/12/29 416 416 416 416 100
2020/12/28 413 413 399 412 1,200
2020/12/25 415 420 415 420 300
2020/12/24 411 416 411 415 700
2020/12/23 370 413 368 407 9,600
2020/12/22 370 380 368 378 2,000
2020/12/21 400 405 368 373 9,900
2020/12/18 404 413 397 403 5,300
2020/12/17 414 414 396 401 2,700
2020/12/15 416 416 408 414 300
2020/12/14 419 419 409 409 800
2020/12/11 409 420 409 420 1,300
2020/12/10 405 405 403 403 500
2020/12/09 415 415 401 404 1,700
2020/12/08 418 420 394 420 3,300
2020/12/07 421 421 420 420 300
2020/12/04 425 431 420 431 600
2020/12/03 421 426 416 426 900
2020/12/02 418 427 416 422 1,900
2020/12/01 433 439 420 420 5,700
2020/11/30 424 432 424 432 400
2020/11/27 414 435 413 435 2,900
2020/11/26 429 429 422 422 500
2020/11/25 429 438 413 429 2,900
2020/11/24 442 442 419 429 2,700
2020/11/20 445 450 445 450 200
2020/11/19 450 450 442 445 600
2020/11/18 443 443 443 443 100
2020/11/17 449 456 444 454 2,000
2020/11/16 460 460 445 460 1,700
2020/11/13 451 471 442 462 2,900
2020/11/12 472 474 451 451 2,600
2020/11/11 478 478 465 473 1,200
2020/11/10 468 484 468 470 900
2020/11/09 475 485 467 469 900
2020/11/06 472 472 467 467 1,800
2020/11/05 467 471 467 471 300
2020/11/04 463 471 463 471 500
2020/11/02 475 476 465 465 1,800
2020/10/30 472 480 460 475 2,500
2020/10/29 478 482 470 480 1,400
2020/10/28 473 473 472 472 400
2020/10/27 475 478 475 478 400
2020/10/26 477 478 476 478 1,400
2020/10/23 473 478 467 475 1,400
2020/10/22 479 480 465 473 3,500
2020/10/21 480 480 470 472 3,400
2020/10/20 484 484 472 480 4,500
2020/10/19 481 493 472 492 1,500
2020/10/16 498 498 471 480 4,600
2020/10/15 510 516 502 502 4,200
2020/10/14 521 530 507 520 2,100
2020/10/13 505 521 502 517 1,600
2020/10/12 526 540 510 515 2,800
2020/10/09 558 558 507 527 12,600
2020/10/08 530 560 508 550 11,600
2020/10/07 509 558 487 520 22,100
2020/10/06 454 538 454 515 26,700
2020/10/05 470 470 450 458 5,100
2020/10/02 475 475 465 475 4,100
2020/09/30 478 482 473 482 1,800
2020/09/29 477 488 477 477 2,400
2020/09/28 489 491 477 485 3,900
2020/09/25 476 490 476 490 4,500
2020/09/24 486 491 476 480 4,400
2020/09/23 490 497 487 490 4,100
2020/09/18 495 501 482 500 5,000
2020/09/17 502 515 488 490 5,700
2020/09/16 510 510 485 502 8,400
2020/09/15 487 535 487 515 11,100
2020/09/14 498 498 482 487 4,200
2020/09/11 495 503 479 490 12,200
2020/09/10 493 505 487 488 13,400
2020/09/09 520 530 475 489 21,700
2020/09/08 530 543 507 525 13,500
2020/09/07 618 618 529 529 39,500
2020/09/04 635 635 571 609 32,100
2020/09/03 589 675 531 633 34,200
2020/09/02 585 595 567 583 11,500
2020/09/01 564 591 544 575 8,000
2020/08/31 534 605 527 574 41,100
2020/08/28 624 624 524 524 37,800
2020/08/27 680 722 581 624 67,700
2020/08/26 620 670 606 670 86,100
2020/08/25 492 570 485 570 26,500
2020/08/24 499 515 486 490 12,900
2020/08/21 536 538 509 509 13,300
2020/08/20 542 542 515 534 10,100
2020/08/19 531 551 521 543 19,100
2020/08/18 557 566 515 527 52,600
2020/08/17 627 627 547 547 71,800
2020/08/14 675 705 607 647 39,300
2020/08/13 752 776 666 685 84,800
2020/08/12 600 697 525 697 118,400
2020/08/11 730 865 582 597 142,500
2020/08/07 645 715 630 715 69,900
2020/08/06 615 615 590 615 46,800
2020/08/05 427 515 411 515 31,200
2020/08/04 483 484 421 435 67,900
2020/08/03 475 475 473 475 40,100
2020/07/31 311 395 311 395 55,300
2020/07/30 315 315 315 315 200
2020/07/29 314 314 314 314 400
2020/07/28 314 314 314 314 600
2020/07/27 330 330 313 322 800
2020/07/22 323 325 323 325 300
2020/07/21 315 323 310 315 1,500
2020/07/20 316 318 316 318 600
2020/07/17 320 324 320 324 900
2020/07/15 329 329 320 320 1,800
2020/07/14 322 322 319 321 300
2020/07/13 338 338 322 323 2,100
2020/07/10 323 331 315 331 1,600
2020/07/09 322 324 320 324 1,200
2020/07/08 331 337 320 332 2,600
2020/07/07 315 335 315 327 2,100
2020/07/06 317 318 312 312 900
2020/07/03 319 319 302 318 400
2020/07/02 312 320 291 318 4,300
2020/07/01 325 330 316 316 2,600
2020/06/30 322 322 317 322 1,400
2020/06/29 316 327 313 321 6,500
2020/06/26 341 348 341 348 700
2020/06/25 339 341 337 341 1,600
2020/06/24 340 352 335 342 2,200
2020/06/23 342 348 340 340 2,100
2020/06/22 348 348 331 337 3,600
2020/06/19 328 348 328 348 1,600
2020/06/18 330 338 330 334 1,300
2020/06/17 330 332 322 330 1,800
2020/06/16 330 330 322 322 2,200
2020/06/15 334 334 332 332 600
2020/06/12 325 334 313 333 2,600
2020/06/11 334 340 331 337 2,100
2020/06/10 340 345 334 334 2,700
2020/06/09 349 349 336 336 4,700
2020/06/08 325 330 324 329 3,700
2020/06/05 321 329 321 329 1,100
2020/06/04 339 339 322 329 1,800
2020/06/03 324 331 322 331 900
2020/06/02 321 332 319 332 2,000
2020/06/01 333 333 315 319 2,600
2020/05/29 346 346 324 334 2,700
2020/05/28 337 338 337 338 1,000
2020/05/27 336 360 336 337 5,200
2020/05/26 358 358 340 352 5,000
2020/05/25 355 355 338 340 2,400
2020/05/22 325 356 312 355 8,800
2020/05/21 320 325 301 325 4,500
2020/05/20 315 326 312 320 6,500
2020/05/19 309 332 309 313 4,300
2020/05/18 309 309 300 301 1,000
2020/05/15 303 306 292 303 1,400
2020/05/14 299 319 299 303 8,100
2020/05/13 292 298 288 298 1,300
2020/05/12 288 292 288 292 300
2020/05/11 291 297 290 296 3,300
2020/05/08 310 310 285 291 2,900
2020/05/07 275 280 275 279 1,900
2020/05/01 275 282 271 280 2,900
2020/04/30 268 280 268 280 1,600
2020/04/28 270 270 269 270 300
2020/04/27 265 285 265 271 3,500
2020/04/24 285 294 270 273 1,800
2020/04/23 272 287 266 287 2,500
2020/04/22 271 278 271 274 1,700
2020/04/21 307 307 279 289 2,000
2020/04/20 276 311 276 300 16,000
2020/04/17 269 288 269 276 2,300
2020/04/16 269 277 261 270 2,400
2020/04/15 272 277 269 269 600
2020/04/14 286 288 266 280 3,700
2020/04/13 297 297 275 286 1,600
2020/04/10 266 310 256 292 10,700
2020/04/09 268 268 255 258 2,500
2020/04/08 266 266 245 255 6,900
2020/04/07 270 286 260 270 2,500
2020/04/06 265 274 253 269 6,700
2020/04/03 266 294 265 294 3,100
2020/04/02 283 283 266 278 4,900
2020/04/01 291 296 266 290 6,400
2020/03/31 240 298 240 275 25,700
2020/03/30 218 237 218 228 8,500
2020/03/27 248 256 240 250 3,400
2020/03/26 246 246 240 240 2,900
2020/03/25 245 254 235 247 6,700
2020/03/24 230 240 225 235 6,200
2020/03/23 209 231 209 223 3,700
2020/03/19 223 232 201 225 3,900
2020/03/18 220 231 215 223 4,200
2020/03/17 195 222 195 222 2,700
2020/03/16 210 232 200 200 12,800
2020/03/13 194 219 185 205 12,000
2020/03/12 220 230 207 226 8,800
2020/03/11 234 242 223 223 15,400
2020/03/10 211 270 200 242 28,400
2020/03/09 275 275 210 215 50,100
2020/03/06 298 298 281 285 6,100
2020/03/05 297 304 297 301 2,000
2020/03/04 305 308 295 296 7,100
2020/03/03 309 339 301 310 27,100
2020/03/02 279 305 279 293 44,500
2020/02/28 383 383 311 311 32,000
2020/02/27 412 412 377 391 3,100
2020/02/26 393 400 386 400 700
2020/02/25 417 417 385 409 4,300
2020/02/21 421 452 421 431 4,900
2020/02/20 437 437 421 421 400
2020/02/19 430 433 420 433 4,200
2020/02/18 437 446 432 446 800
2020/02/17 446 450 427 449 3,900
2020/02/14 442 452 431 446 3,800
2020/02/13 446 446 424 443 4,200
2020/02/12 434 446 434 446 1,000
2020/02/10 440 445 434 434 1,700
2020/02/07 430 442 430 442 1,400
2020/02/06 428 439 426 435 1,300
2020/02/05 445 445 420 428 3,600
2020/02/04 443 454 440 448 2,300
2020/02/03 439 451 438 451 3,700
2020/01/31 456 464 450 463 3,500
2020/01/30 446 458 440 450 15,700
2020/01/29 521 522 431 438 34,500
2020/01/28 551 551 530 530 2,600
2020/01/27 558 560 555 560 1,300
2020/01/24 557 564 556 564 400
2020/01/23 557 557 557 557 300
2020/01/22 559 559 559 559 100
2020/01/21 574 574 574 574 100
2020/01/20 557 573 556 567 1,500
2020/01/17 561 572 556 572 2,300
2020/01/16 570 570 570 570 400
2020/01/15 570 573 570 570 1,600
2020/01/14 562 572 555 572 1,500
2020/01/10 574 574 564 574 900
2020/01/09 549 574 549 574 1,900
2020/01/08 561 573 546 550 3,200
2020/01/07 546 553 542 553 1,400
2020/01/06 550 565 550 556 2,300

このページの先頭へ