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 |
---|---|---|---|---|---|
2021/12/30 | 307 | 318 | 297 | 318 | 1,300 |
2021/12/29 | 293 | 311 | 289 | 309 | 5,400 |
2021/12/28 | 298 | 298 | 284 | 293 | 1,300 |
2021/12/27 | 299 | 299 | 293 | 293 | 1,200 |
2021/12/24 | 297 | 297 | 297 | 297 | 700 |
2021/12/23 | 305 | 305 | 298 | 303 | 1,200 |
2021/12/22 | 305 | 305 | 298 | 298 | 600 |
2021/12/21 | 304 | 304 | 304 | 304 | 200 |
2021/12/20 | 306 | 307 | 305 | 306 | 3,400 |
2021/12/17 | 294 | 302 | 294 | 302 | 2,100 |
2021/12/16 | 301 | 301 | 301 | 301 | 300 |
2021/12/15 | 304 | 304 | 304 | 304 | 100 |
2021/12/14 | 308 | 308 | 308 | 308 | 500 |
2021/12/13 | 303 | 308 | 303 | 308 | 400 |
2021/12/10 | 305 | 310 | 305 | 310 | 200 |
2021/12/09 | 309 | 309 | 305 | 305 | 400 |
2021/12/08 | 305 | 309 | 305 | 309 | 1,400 |
2021/12/07 | 305 | 310 | 300 | 309 | 2,600 |
2021/12/06 | 303 | 306 | 303 | 305 | 1,400 |
2021/12/03 | 303 | 309 | 303 | 309 | 600 |
2021/12/02 | 312 | 313 | 310 | 311 | 4,500 |
2021/12/01 | 318 | 318 | 312 | 312 | 200 |
2021/11/30 | 317 | 317 | 310 | 310 | 1,400 |
2021/11/29 | 321 | 321 | 321 | 321 | 300 |
2021/11/26 | 322 | 322 | 322 | 322 | 100 |
2021/11/25 | 318 | 318 | 316 | 316 | 500 |
2021/11/24 | 321 | 321 | 321 | 321 | 400 |
2021/11/22 | 319 | 326 | 319 | 320 | 1,400 |
2021/11/19 | 335 | 335 | 320 | 328 | 5,000 |
2021/11/18 | 330 | 332 | 321 | 332 | 1,900 |
2021/11/17 | 324 | 324 | 324 | 324 | 100 |
2021/11/16 | 332 | 332 | 324 | 330 | 600 |
2021/11/15 | 332 | 332 | 330 | 330 | 2,200 |
2021/11/12 | 332 | 332 | 329 | 329 | 600 |
2021/11/11 | 328 | 328 | 328 | 328 | 100 |
2021/11/10 | 326 | 328 | 320 | 328 | 800 |
2021/11/08 | 328 | 328 | 328 | 328 | 200 |
2021/11/04 | 330 | 332 | 330 | 332 | 300 |
2021/11/02 | 326 | 326 | 326 | 326 | 200 |
2021/11/01 | 328 | 328 | 328 | 328 | 1,600 |
2021/10/29 | 336 | 336 | 333 | 333 | 300 |
2021/10/28 | 335 | 335 | 333 | 335 | 300 |
2021/10/27 | 332 | 335 | 332 | 335 | 700 |
2021/10/26 | 332 | 332 | 332 | 332 | 200 |
2021/10/25 | 332 | 332 | 332 | 332 | 100 |
2021/10/22 | 332 | 333 | 332 | 333 | 200 |
2021/10/21 | 333 | 333 | 333 | 333 | 200 |
2021/10/20 | 334 | 334 | 333 | 333 | 300 |
2021/10/19 | 340 | 340 | 333 | 333 | 700 |
2021/10/18 | 341 | 341 | 340 | 340 | 700 |
2021/10/15 | 333 | 338 | 333 | 338 | 200 |
2021/10/14 | 335 | 336 | 335 | 336 | 300 |
2021/10/13 | 332 | 332 | 330 | 330 | 400 |
2021/10/08 | 330 | 336 | 330 | 336 | 1,500 |
2021/10/07 | 324 | 335 | 324 | 335 | 3,400 |
2021/10/06 | 321 | 329 | 321 | 323 | 1,100 |
2021/10/05 | 324 | 329 | 321 | 329 | 1,900 |
2021/10/04 | 330 | 330 | 328 | 328 | 1,100 |
2021/10/01 | 335 | 340 | 327 | 337 | 5,400 |
2021/09/30 | 338 | 343 | 333 | 343 | 400 |
2021/09/29 | 345 | 353 | 333 | 340 | 3,500 |
2021/09/28 | 333 | 334 | 333 | 333 | 1,500 |
2021/09/24 | 345 | 345 | 340 | 345 | 1,400 |
2021/09/22 | 345 | 345 | 338 | 345 | 2,300 |
2021/09/21 | 350 | 356 | 345 | 356 | 2,500 |
2021/09/17 | 362 | 364 | 350 | 356 | 5,300 |
2021/09/16 | 357 | 362 | 355 | 362 | 1,200 |
2021/09/15 | 358 | 358 | 358 | 358 | 500 |
2021/09/14 | 360 | 360 | 358 | 358 | 200 |
2021/09/13 | 361 | 361 | 359 | 359 | 700 |
2021/09/09 | 366 | 368 | 366 | 368 | 300 |
2021/09/08 | 361 | 361 | 361 | 361 | 300 |
2021/09/07 | 364 | 364 | 364 | 364 | 100 |
2021/09/06 | 366 | 367 | 366 | 366 | 900 |
2021/09/03 | 369 | 373 | 369 | 372 | 1,600 |
2021/09/02 | 366 | 366 | 361 | 361 | 500 |
2021/09/01 | 363 | 374 | 363 | 374 | 700 |
2021/08/30 | 374 | 374 | 374 | 374 | 1,000 |
2021/08/27 | 367 | 374 | 356 | 374 | 800 |
2021/08/26 | 361 | 367 | 361 | 367 | 1,800 |
2021/08/25 | 356 | 356 | 353 | 353 | 1,000 |
2021/08/24 | 364 | 364 | 364 | 364 | 100 |
2021/08/23 | 355 | 363 | 355 | 363 | 200 |
2021/08/20 | 355 | 355 | 355 | 355 | 100 |
2021/08/19 | 355 | 355 | 355 | 355 | 500 |
2021/08/17 | 380 | 380 | 351 | 371 | 1,900 |
2021/08/16 | 355 | 382 | 353 | 381 | 4,600 |
2021/08/13 | 343 | 354 | 343 | 354 | 500 |
2021/08/12 | 354 | 360 | 347 | 347 | 3,800 |
2021/08/11 | 345 | 347 | 341 | 347 | 600 |
2021/08/10 | 349 | 350 | 346 | 346 | 700 |
2021/08/06 | 360 | 360 | 350 | 350 | 500 |
2021/08/05 | 345 | 360 | 345 | 360 | 2,400 |
2021/08/04 | 344 | 344 | 341 | 341 | 800 |
2021/08/03 | 343 | 350 | 343 | 350 | 400 |
2021/08/02 | 350 | 350 | 350 | 350 | 200 |
2021/07/30 | 358 | 358 | 342 | 352 | 2,300 |
2021/07/29 | 355 | 355 | 355 | 355 | 100 |
2021/07/28 | 350 | 350 | 350 | 350 | 500 |
2021/07/27 | 351 | 351 | 351 | 351 | 200 |
2021/07/26 | 348 | 351 | 348 | 351 | 800 |
2021/07/16 | 347 | 347 | 347 | 347 | 200 |
2021/07/15 | 340 | 340 | 340 | 340 | 400 |
2021/07/13 | 348 | 348 | 348 | 348 | 100 |
2021/07/12 | 352 | 352 | 340 | 340 | 1,100 |
2021/07/09 | 347 | 347 | 347 | 347 | 100 |
2021/07/08 | 352 | 352 | 352 | 352 | 100 |
2021/07/07 | 354 | 354 | 346 | 346 | 500 |
2021/07/06 | 343 | 346 | 343 | 346 | 900 |
2021/07/05 | 351 | 351 | 351 | 351 | 500 |
2021/07/02 | 351 | 351 | 351 | 351 | 100 |
2021/07/01 | 358 | 358 | 351 | 351 | 900 |
2021/06/30 | 358 | 358 | 358 | 358 | 100 |
2021/06/28 | 354 | 356 | 354 | 356 | 1,000 |
2021/06/25 | 358 | 358 | 356 | 356 | 300 |
2021/06/24 | 360 | 360 | 355 | 355 | 2,000 |
2021/06/23 | 364 | 364 | 364 | 364 | 400 |
2021/06/22 | 360 | 360 | 359 | 359 | 200 |
2021/06/21 | 365 | 365 | 358 | 358 | 400 |
2021/06/18 | 360 | 362 | 360 | 362 | 700 |
2021/06/17 | 367 | 367 | 356 | 356 | 1,900 |
2021/06/16 | 365 | 367 | 362 | 367 | 2,100 |
2021/06/15 | 367 | 367 | 367 | 367 | 100 |
2021/06/14 | 380 | 384 | 360 | 366 | 5,800 |
2021/06/11 | 373 | 382 | 366 | 372 | 1,800 |
2021/06/10 | 371 | 373 | 371 | 373 | 800 |
2021/06/09 | 361 | 370 | 361 | 370 | 400 |
2021/06/08 | 356 | 371 | 356 | 368 | 2,800 |
2021/06/07 | 364 | 373 | 355 | 355 | 2,200 |
2021/06/04 | 352 | 364 | 342 | 358 | 2,300 |
2021/06/03 | 334 | 349 | 334 | 344 | 5,800 |
2021/06/02 | 349 | 350 | 332 | 333 | 1,700 |
2021/06/01 | 354 | 354 | 347 | 348 | 600 |
2021/05/31 | 360 | 365 | 356 | 356 | 700 |
2021/05/28 | 367 | 367 | 359 | 359 | 1,600 |
2021/05/27 | 357 | 357 | 357 | 357 | 300 |
2021/05/26 | 352 | 365 | 352 | 365 | 1,200 |
2021/05/25 | 351 | 353 | 345 | 352 | 5,500 |
2021/05/24 | 364 | 365 | 351 | 351 | 2,600 |
2021/05/21 | 367 | 373 | 363 | 373 | 2,100 |
2021/05/20 | 368 | 374 | 368 | 373 | 2,600 |
2021/05/19 | 369 | 374 | 369 | 374 | 500 |
2021/05/18 | 368 | 376 | 368 | 376 | 2,600 |
2021/05/17 | 384 | 384 | 368 | 368 | 1,200 |
2021/05/14 | 384 | 384 | 367 | 381 | 1,300 |
2021/05/13 | 380 | 384 | 376 | 384 | 900 |
2021/05/12 | 387 | 387 | 382 | 382 | 600 |
2021/05/11 | 391 | 395 | 389 | 395 | 400 |
2021/05/10 | 389 | 398 | 389 | 391 | 1,100 |
2021/05/07 | 380 | 397 | 380 | 397 | 1,700 |
2021/05/06 | 381 | 381 | 379 | 381 | 700 |
2021/04/30 | 381 | 389 | 380 | 381 | 1,700 |
2021/04/28 | 390 | 390 | 389 | 389 | 600 |
2021/04/26 | 386 | 390 | 383 | 390 | 1,000 |
2021/04/23 | 389 | 395 | 385 | 394 | 1,200 |
2021/04/22 | 394 | 397 | 394 | 397 | 1,100 |
2021/04/21 | 399 | 399 | 386 | 394 | 1,300 |
2021/04/20 | 395 | 401 | 386 | 401 | 3,300 |
2021/04/19 | 403 | 403 | 400 | 400 | 1,300 |
2021/04/16 | 402 | 406 | 402 | 406 | 500 |
2021/04/15 | 407 | 407 | 399 | 406 | 700 |
2021/04/14 | 404 | 408 | 398 | 406 | 1,100 |
2021/04/13 | 400 | 404 | 399 | 404 | 1,600 |
2021/04/12 | 403 | 403 | 400 | 402 | 1,300 |
2021/04/09 | 405 | 410 | 400 | 410 | 1,700 |
2021/04/08 | 409 | 413 | 401 | 413 | 1,500 |
2021/04/07 | 409 | 417 | 409 | 409 | 2,600 |
2021/04/06 | 418 | 421 | 405 | 413 | 4,200 |
2021/04/05 | 425 | 427 | 408 | 415 | 3,500 |
2021/04/02 | 419 | 432 | 419 | 424 | 1,800 |
2021/04/01 | 419 | 421 | 419 | 420 | 1,800 |
2021/03/31 | 400 | 419 | 400 | 419 | 2,900 |
2021/03/30 | 393 | 401 | 393 | 401 | 300 |
2021/03/29 | 404 | 404 | 391 | 401 | 2,700 |
2021/03/26 | 393 | 403 | 393 | 401 | 1,100 |
2021/03/25 | 392 | 400 | 386 | 400 | 4,600 |
2021/03/24 | 407 | 407 | 394 | 403 | 2,100 |
2021/03/23 | 395 | 406 | 393 | 406 | 1,200 |
2021/03/22 | 400 | 400 | 400 | 400 | 200 |
2021/03/19 | 387 | 401 | 387 | 401 | 2,000 |
2021/03/18 | 389 | 395 | 384 | 395 | 1,800 |
2021/03/17 | 381 | 395 | 380 | 392 | 2,700 |
2021/03/16 | 380 | 387 | 379 | 386 | 1,500 |
2021/03/15 | 383 | 384 | 379 | 383 | 800 |
2021/03/12 | 378 | 384 | 378 | 384 | 400 |
2021/03/11 | 379 | 379 | 378 | 378 | 1,400 |
2021/03/10 | 384 | 384 | 377 | 377 | 1,100 |
2021/03/09 | 383 | 383 | 382 | 382 | 700 |
2021/03/08 | 379 | 379 | 379 | 379 | 900 |
2021/03/05 | 372 | 376 | 371 | 376 | 2,200 |
2021/03/04 | 376 | 384 | 376 | 384 | 900 |
2021/03/03 | 376 | 376 | 376 | 376 | 200 |
2021/03/02 | 378 | 378 | 376 | 376 | 1,200 |
2021/03/01 | 384 | 384 | 384 | 384 | 400 |
2021/02/26 | 385 | 385 | 375 | 378 | 3,400 |
2021/02/25 | 391 | 392 | 386 | 386 | 300 |
2021/02/24 | 387 | 392 | 386 | 386 | 600 |
2021/02/22 | 390 | 394 | 382 | 393 | 2,600 |
2021/02/19 | 387 | 394 | 385 | 386 | 2,700 |
2021/02/18 | 381 | 389 | 381 | 388 | 900 |
2021/02/17 | 380 | 387 | 380 | 387 | 1,000 |
2021/02/16 | 386 | 388 | 380 | 388 | 2,500 |
2021/02/15 | 387 | 392 | 375 | 392 | 3,400 |
2021/02/12 | 391 | 392 | 384 | 392 | 2,200 |
2021/02/10 | 394 | 394 | 385 | 392 | 4,200 |
2021/02/09 | 404 | 404 | 396 | 400 | 1,200 |
2021/02/08 | 391 | 405 | 390 | 404 | 4,400 |
2021/02/05 | 400 | 400 | 399 | 399 | 300 |
2021/02/04 | 399 | 402 | 397 | 397 | 900 |
2021/02/03 | 396 | 403 | 396 | 401 | 3,000 |
2021/02/02 | 405 | 406 | 400 | 406 | 300 |
2021/02/01 | 404 | 404 | 403 | 403 | 700 |
2021/01/29 | 410 | 414 | 399 | 403 | 4,200 |
2021/01/28 | 412 | 412 | 411 | 411 | 300 |
2021/01/27 | 411 | 413 | 405 | 413 | 800 |
2021/01/25 | 412 | 419 | 410 | 419 | 600 |
2021/01/22 | 422 | 422 | 422 | 422 | 100 |
2021/01/21 | 404 | 424 | 404 | 424 | 2,400 |
2021/01/20 | 408 | 416 | 408 | 416 | 800 |
2021/01/19 | 417 | 417 | 401 | 414 | 3,400 |
2021/01/18 | 410 | 410 | 409 | 409 | 400 |
2021/01/15 | 415 | 428 | 415 | 424 | 1,000 |
2021/01/14 | 419 | 419 | 419 | 419 | 200 |
2021/01/13 | 408 | 408 | 408 | 408 | 400 |
2021/01/12 | 407 | 417 | 406 | 417 | 1,100 |
2021/01/08 | 402 | 424 | 401 | 424 | 2,400 |
2021/01/07 | 414 | 414 | 406 | 406 | 1,300 |
2021/01/06 | 414 | 414 | 406 | 406 | 2,500 |
2021/01/05 | 415 | 415 | 408 | 415 | 800 |
2021/01/04 | 418 | 418 | 406 | 415 | 500 |