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 |
|---|---|---|---|---|---|
| 2024/09/26 | 377 | 377 | 377 | 377 | 100 |
| 2024/09/24 | 378 | 378 | 378 | 378 | 300 |
| 2024/09/17 | 382 | 382 | 380 | 380 | 500 |
| 2024/09/13 | 385 | 385 | 385 | 385 | 100 |
| 2024/09/12 | 382 | 382 | 382 | 382 | 200 |
| 2024/09/10 | 380 | 380 | 380 | 380 | 100 |
| 2024/09/09 | 386 | 386 | 386 | 386 | 800 |
| 2024/09/05 | 390 | 390 | 390 | 390 | 200 |
| 2024/09/04 | 390 | 390 | 389 | 389 | 700 |
| 2024/09/03 | 392 | 392 | 392 | 392 | 100 |
| 2024/09/02 | 393 | 393 | 393 | 393 | 100 |
| 2024/08/30 | 392 | 394 | 392 | 394 | 400 |
| 2024/08/29 | 392 | 392 | 392 | 392 | 100 |
| 2024/08/27 | 393 | 393 | 393 | 393 | 100 |
| 2024/08/26 | 394 | 394 | 394 | 394 | 100 |
| 2024/08/22 | 394 | 395 | 394 | 395 | 300 |
| 2024/08/21 | 388 | 394 | 388 | 394 | 400 |
| 2024/08/16 | 386 | 386 | 386 | 386 | 200 |
| 2024/08/15 | 388 | 393 | 385 | 385 | 900 |
| 2024/08/14 | 388 | 388 | 386 | 386 | 300 |
| 2024/08/13 | 390 | 390 | 390 | 390 | 100 |
| 2024/08/09 | 387 | 390 | 387 | 390 | 500 |
| 2024/08/06 | 354 | 384 | 354 | 373 | 2,900 |
| 2024/08/05 | 388 | 393 | 362 | 362 | 2,200 |
| 2024/08/02 | 403 | 407 | 389 | 389 | 1,700 |
| 2024/07/31 | 400 | 400 | 395 | 395 | 700 |
| 2024/07/30 | 396 | 397 | 396 | 397 | 300 |
| 2024/07/29 | 390 | 390 | 390 | 390 | 700 |
| 2024/07/25 | 393 | 393 | 393 | 393 | 300 |
| 2024/07/24 | 393 | 393 | 393 | 393 | 1,200 |
| 2024/07/23 | 401 | 405 | 401 | 401 | 400 |
| 2024/07/22 | 402 | 408 | 402 | 408 | 400 |
| 2024/07/19 | 402 | 402 | 402 | 402 | 200 |
| 2024/07/17 | 410 | 410 | 406 | 406 | 400 |
| 2024/07/16 | 398 | 407 | 398 | 406 | 1,500 |
| 2024/07/12 | 404 | 410 | 401 | 406 | 3,900 |
| 2024/07/11 | 405 | 406 | 404 | 406 | 1,100 |
| 2024/07/10 | 403 | 405 | 403 | 405 | 200 |
| 2024/07/09 | 405 | 405 | 403 | 403 | 600 |
| 2024/07/08 | 402 | 402 | 402 | 402 | 300 |
| 2024/07/05 | 405 | 405 | 405 | 405 | 100 |
| 2024/07/04 | 405 | 405 | 405 | 405 | 200 |
| 2024/07/03 | 408 | 408 | 408 | 408 | 200 |
| 2024/07/01 | 409 | 409 | 409 | 409 | 200 |
| 2024/06/28 | 392 | 402 | 392 | 402 | 1,600 |
| 2024/06/27 | 399 | 399 | 398 | 398 | 300 |
| 2024/06/26 | 394 | 410 | 385 | 410 | 4,400 |
| 2024/06/25 | 405 | 405 | 404 | 404 | 400 |
| 2024/06/24 | 407 | 407 | 404 | 404 | 2,500 |
| 2024/06/21 | 401 | 401 | 401 | 401 | 200 |
| 2024/06/19 | 408 | 408 | 402 | 402 | 1,400 |
| 2024/06/18 | 405 | 406 | 405 | 406 | 1,100 |
| 2024/06/17 | 400 | 402 | 390 | 402 | 2,800 |
| 2024/06/14 | 395 | 400 | 395 | 399 | 2,200 |
| 2024/06/13 | 388 | 399 | 388 | 397 | 2,800 |
| 2024/06/12 | 383 | 386 | 383 | 386 | 300 |
| 2024/06/10 | 389 | 389 | 387 | 387 | 500 |
| 2024/06/06 | 385 | 387 | 383 | 383 | 900 |
| 2024/06/05 | 390 | 390 | 379 | 380 | 3,500 |
| 2024/05/30 | 391 | 391 | 391 | 391 | 100 |
| 2024/05/29 | 388 | 388 | 385 | 385 | 400 |
| 2024/05/28 | 389 | 390 | 389 | 390 | 400 |
| 2024/05/27 | 392 | 393 | 390 | 390 | 1,900 |
| 2024/05/24 | 388 | 391 | 388 | 391 | 200 |
| 2024/05/23 | 392 | 393 | 392 | 393 | 500 |
| 2024/05/21 | 392 | 392 | 392 | 392 | 100 |
| 2024/05/20 | 383 | 387 | 383 | 386 | 1,300 |
| 2024/05/17 | 378 | 385 | 378 | 385 | 1,000 |
| 2024/05/15 | 394 | 394 | 379 | 379 | 2,400 |
| 2024/05/13 | 378 | 378 | 378 | 378 | 200 |
| 2024/05/10 | 379 | 379 | 379 | 379 | 100 |
| 2024/05/09 | 389 | 390 | 385 | 385 | 700 |
| 2024/05/08 | 384 | 385 | 384 | 385 | 1,400 |
| 2024/05/07 | 384 | 385 | 384 | 385 | 800 |
| 2024/05/02 | 377 | 377 | 377 | 377 | 100 |
| 2024/04/30 | 377 | 377 | 377 | 377 | 100 |
| 2024/04/26 | 381 | 381 | 377 | 377 | 200 |
| 2024/04/25 | 374 | 374 | 374 | 374 | 100 |
| 2024/04/19 | 374 | 374 | 374 | 374 | 100 |
| 2024/04/17 | 372 | 372 | 372 | 372 | 600 |
| 2024/04/16 | 375 | 376 | 372 | 372 | 1,800 |
| 2024/04/15 | 373 | 373 | 373 | 373 | 200 |
| 2024/04/11 | 378 | 378 | 373 | 373 | 200 |
| 2024/04/10 | 374 | 374 | 374 | 374 | 100 |
| 2024/04/09 | 374 | 374 | 374 | 374 | 100 |
| 2024/04/08 | 372 | 372 | 372 | 372 | 100 |
| 2024/04/04 | 372 | 372 | 372 | 372 | 1,000 |
| 2024/04/03 | 378 | 378 | 378 | 378 | 100 |
| 2024/04/02 | 379 | 379 | 379 | 379 | 200 |
| 2024/03/29 | 380 | 380 | 380 | 380 | 200 |
| 2024/03/27 | 376 | 376 | 376 | 376 | 100 |
| 2024/03/26 | 376 | 376 | 376 | 376 | 100 |
| 2024/03/25 | 380 | 380 | 380 | 380 | 200 |
| 2024/03/22 | 379 | 379 | 379 | 379 | 200 |
| 2024/03/21 | 374 | 374 | 374 | 374 | 100 |
| 2024/03/18 | 374 | 374 | 374 | 374 | 100 |
| 2024/03/15 | 379 | 379 | 379 | 379 | 100 |
| 2024/03/13 | 376 | 377 | 376 | 377 | 200 |
| 2024/03/11 | 371 | 371 | 370 | 370 | 400 |
| 2024/03/08 | 371 | 371 | 370 | 371 | 800 |
| 2024/03/05 | 370 | 370 | 370 | 370 | 700 |
| 2024/03/04 | 370 | 371 | 370 | 370 | 800 |
| 2024/03/01 | 369 | 370 | 368 | 370 | 800 |
| 2024/02/29 | 369 | 369 | 369 | 369 | 100 |
| 2024/02/28 | 378 | 378 | 368 | 368 | 500 |
| 2024/02/27 | 370 | 373 | 365 | 373 | 4,300 |
| 2024/02/26 | 373 | 384 | 373 | 375 | 700 |
| 2024/02/22 | 376 | 376 | 376 | 376 | 100 |
| 2024/02/21 | 381 | 381 | 381 | 381 | 100 |
| 2024/02/20 | 381 | 381 | 381 | 381 | 100 |
| 2024/02/19 | 374 | 381 | 374 | 378 | 400 |
| 2024/02/16 | 376 | 382 | 368 | 382 | 1,100 |
| 2024/02/14 | 390 | 390 | 373 | 384 | 3,000 |
| 2024/02/13 | 373 | 378 | 373 | 378 | 700 |
| 2024/02/09 | 388 | 388 | 375 | 377 | 1,800 |
| 2024/02/07 | 376 | 376 | 376 | 376 | 100 |
| 2024/02/06 | 390 | 390 | 375 | 375 | 700 |
| 2024/02/05 | 380 | 387 | 375 | 387 | 700 |
| 2024/02/02 | 376 | 377 | 376 | 377 | 500 |
| 2024/02/01 | 384 | 384 | 384 | 384 | 700 |
| 2024/01/26 | 382 | 384 | 382 | 384 | 1,500 |
| 2024/01/25 | 366 | 377 | 366 | 377 | 1,600 |
| 2024/01/23 | 374 | 374 | 374 | 374 | 200 |
| 2024/01/22 | 374 | 374 | 374 | 374 | 100 |
| 2024/01/19 | 375 | 375 | 375 | 375 | 100 |
| 2024/01/18 | 367 | 367 | 367 | 367 | 1,000 |
| 2024/01/16 | 377 | 377 | 374 | 374 | 500 |
| 2024/01/15 | 377 | 377 | 377 | 377 | 200 |
| 2024/01/12 | 381 | 381 | 381 | 381 | 100 |
| 2024/01/10 | 381 | 381 | 381 | 381 | 500 |
| 2024/01/09 | 381 | 381 | 381 | 381 | 100 |
| 2024/01/05 | 377 | 396 | 369 | 371 | 4,800 |
| 2024/01/04 | 375 | 394 | 366 | 376 | 4,100 |
| 2023/12/29 | 381 | 381 | 365 | 375 | 900 |
| 2023/12/27 | 372 | 375 | 372 | 375 | 800 |
| 2023/12/26 | 377 | 377 | 377 | 377 | 100 |
| 2023/12/22 | 374 | 374 | 373 | 373 | 500 |
| 2023/12/21 | 378 | 378 | 374 | 374 | 900 |
| 2023/12/20 | 375 | 385 | 375 | 384 | 1,500 |
| 2023/12/19 | 375 | 375 | 375 | 375 | 100 |
| 2023/12/18 | 375 | 375 | 375 | 375 | 500 |
| 2023/12/15 | 374 | 374 | 374 | 374 | 400 |
| 2023/12/14 | 374 | 374 | 374 | 374 | 200 |
| 2023/12/13 | 383 | 383 | 383 | 383 | 500 |
| 2023/12/11 | 374 | 375 | 374 | 375 | 400 |
| 2023/12/06 | 378 | 378 | 373 | 373 | 4,400 |
| 2023/12/05 | 380 | 380 | 379 | 379 | 200 |
| 2023/12/04 | 381 | 381 | 381 | 381 | 100 |
| 2023/12/01 | 381 | 381 | 381 | 381 | 100 |
| 2023/11/29 | 384 | 384 | 384 | 384 | 100 |
| 2023/11/28 | 386 | 386 | 386 | 386 | 200 |
| 2023/11/27 | 383 | 383 | 382 | 382 | 800 |
| 2023/11/22 | 398 | 398 | 398 | 398 | 400 |
| 2023/11/21 | 383 | 393 | 381 | 393 | 1,100 |
| 2023/11/17 | 379 | 400 | 379 | 399 | 5,300 |
| 2023/11/16 | 391 | 391 | 387 | 387 | 1,200 |
| 2023/11/15 | 374 | 384 | 374 | 383 | 1,400 |
| 2023/11/14 | 368 | 372 | 363 | 371 | 1,400 |
| 2023/11/13 | 367 | 367 | 363 | 363 | 500 |
| 2023/11/10 | 368 | 368 | 361 | 361 | 900 |
| 2023/11/09 | 365 | 374 | 365 | 374 | 800 |
| 2023/11/08 | 366 | 372 | 364 | 368 | 2,000 |
| 2023/11/07 | 368 | 368 | 368 | 368 | 100 |
| 2023/11/06 | 374 | 374 | 362 | 369 | 600 |
| 2023/11/02 | 362 | 368 | 362 | 368 | 600 |
| 2023/11/01 | 362 | 367 | 362 | 365 | 300 |
| 2023/10/31 | 360 | 374 | 359 | 359 | 2,000 |
| 2023/10/30 | 357 | 357 | 357 | 357 | 100 |
| 2023/10/27 | 366 | 366 | 359 | 359 | 400 |
| 2023/10/26 | 365 | 365 | 359 | 359 | 600 |
| 2023/10/25 | 366 | 367 | 357 | 365 | 1,100 |
| 2023/10/24 | 365 | 365 | 360 | 365 | 500 |
| 2023/10/23 | 356 | 367 | 354 | 358 | 11,100 |
| 2023/10/20 | 378 | 380 | 369 | 380 | 3,600 |
| 2023/10/19 | 371 | 393 | 371 | 390 | 1,900 |
| 2023/10/18 | 379 | 380 | 372 | 375 | 1,800 |
| 2023/10/17 | 377 | 392 | 374 | 392 | 1,200 |
| 2023/10/16 | 393 | 393 | 376 | 376 | 4,300 |
| 2023/10/13 | 403 | 403 | 394 | 394 | 1,700 |
| 2023/10/12 | 406 | 433 | 403 | 403 | 9,300 |
| 2023/10/11 | 416 | 419 | 393 | 398 | 7,700 |
| 2023/10/10 | 393 | 430 | 393 | 410 | 13,200 |
| 2023/10/06 | 383 | 383 | 383 | 383 | 400 |
| 2023/10/05 | 399 | 400 | 372 | 382 | 12,400 |
| 2023/10/04 | 392 | 450 | 392 | 405 | 13,200 |
| 2023/10/03 | 398 | 398 | 392 | 392 | 500 |
| 2023/10/02 | 399 | 399 | 399 | 399 | 100 |
| 2023/09/29 | 395 | 395 | 394 | 394 | 200 |
| 2023/09/28 | 393 | 393 | 393 | 393 | 500 |
| 2023/09/26 | 393 | 393 | 393 | 393 | 300 |
| 2023/09/25 | 399 | 399 | 392 | 392 | 8,000 |
| 2023/09/20 | 393 | 399 | 392 | 399 | 4,100 |
| 2023/09/19 | 400 | 400 | 393 | 393 | 300 |
| 2023/09/15 | 397 | 400 | 395 | 400 | 1,000 |
| 2023/09/14 | 396 | 397 | 396 | 397 | 200 |
| 2023/09/13 | 398 | 398 | 398 | 398 | 100 |
| 2023/09/11 | 404 | 404 | 404 | 404 | 600 |
| 2023/09/08 | 409 | 409 | 393 | 396 | 1,000 |
| 2023/09/07 | 402 | 410 | 402 | 410 | 800 |
| 2023/09/06 | 401 | 401 | 396 | 398 | 600 |