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
2010/12/30 0 0 0 519 0
2010/12/29 0 0 0 519 0
2010/12/28 0 0 0 519 0
2010/12/27 0 0 0 519 0
2010/12/24 0 0 0 519 0
2010/12/22 519 519 519 519 200
2010/12/21 500 510 500 510 600
2010/12/20 0 0 0 500 0
2010/12/17 500 500 500 500 200
2010/12/16 500 500 500 500 100
2010/12/15 510 510 500 500 700
2010/12/14 500 500 500 500 200
2010/12/13 510 510 500 500 800
2010/12/10 500 510 500 510 1,300
2010/12/09 0 0 0 460 0
2010/12/08 0 0 0 460 0
2010/12/07 0 0 0 460 0
2010/12/06 0 0 0 460 0
2010/12/03 460 460 460 460 100
2010/12/02 0 0 0 420 0
2010/12/01 420 420 420 420 200
2010/11/30 460 460 460 460 100
2010/11/29 0 0 0 437 0
2010/11/26 0 0 0 437 0
2010/11/25 0 0 0 437 0
2010/11/24 0 0 0 437 0
2010/11/22 0 0 0 437 0
2010/11/19 0 0 0 437 0
2010/11/18 0 0 0 437 0
2010/11/17 412 437 412 437 800
2010/11/16 0 0 0 500 0
2010/11/15 500 500 500 500 100
2010/11/12 0 0 0 500 0
2010/11/11 0 0 0 500 0
2010/11/10 0 0 0 500 0
2010/11/09 510 520 500 500 1,000
2010/11/08 450 470 450 470 900
2010/11/05 400 450 400 450 500
2010/11/04 0 0 0 402 0
2010/11/02 0 0 0 402 0
2010/11/01 0 0 0 402 0
2010/10/29 0 0 0 402 0
2010/10/28 0 0 0 402 0
2010/10/27 402 402 402 402 100
2010/10/26 0 0 0 410 0
2010/10/25 0 0 0 410 0
2010/10/22 370 410 370 410 300
2010/10/21 0 0 0 410 0
2010/10/20 410 410 410 410 600
2010/10/19 0 0 0 410 0
2010/10/18 410 410 410 410 600
2010/10/15 404 404 404 404 100
2010/10/14 0 0 0 404 0
2010/10/13 0 0 0 404 0
2010/10/12 0 0 0 404 0
2010/10/08 404 404 404 404 200
2010/10/07 0 0 0 468 0
2010/10/06 0 0 0 468 0
2010/10/05 420 468 420 468 500
2010/10/04 0 0 0 420 0
2010/10/01 410 420 410 420 700
2010/09/30 0 0 0 400 0
2010/09/29 0 0 0 400 0
2010/09/28 0 0 0 400 0
2010/09/27 0 0 0 400 0
2010/09/24 0 0 0 400 0
2010/09/22 403 403 400 400 200
2010/09/21 0 0 0 427 0
2010/09/17 0 0 0 427 0
2010/09/16 0 0 0 427 0
2010/09/15 390 427 390 427 2,200
2010/09/14 0 0 0 418 0
2010/09/13 0 0 0 418 0
2010/09/10 418 418 418 418 100
2010/09/09 0 0 0 482 0
2010/09/08 450 482 410 482 600
2010/09/07 0 0 0 440 0
2010/09/06 392 440 390 440 500
2010/09/03 0 0 0 400 0
2010/09/02 0 0 0 400 0
2010/09/01 400 400 400 400 100
2010/08/31 0 0 0 440 0
2010/08/30 0 0 0 440 0
2010/08/27 0 0 0 440 0
2010/08/26 435 440 435 440 900
2010/08/25 0 0 0 430 0
2010/08/24 390 430 390 430 600
2010/08/23 0 0 0 430 0
2010/08/20 430 430 430 430 100
2010/08/19 0 0 0 427 0
2010/08/18 420 427 420 427 300
2010/08/17 0 0 0 410 0
2010/08/16 410 410 410 410 100
2010/08/13 410 426 410 420 500
2010/08/12 370 370 370 370 300
2010/08/11 0 0 0 395 0
2010/08/10 0 0 0 395 0
2010/08/09 391 405 391 395 700
2010/08/06 0 0 0 389 0
2010/08/05 389 389 389 389 100
2010/08/04 0 0 0 389 0
2010/08/03 0 0 0 389 0
2010/08/02 0 0 0 389 0
2010/07/30 380 389 380 389 400
2010/07/29 0 0 0 360 0
2010/07/28 0 0 0 360 0
2010/07/27 360 360 360 360 100
2010/07/26 0 0 0 399 0
2010/07/23 399 399 399 399 100
2010/07/22 390 390 390 390 100
2010/07/21 0 0 0 380 0
2010/07/20 0 0 0 380 0
2010/07/16 380 380 380 380 200
2010/07/15 351 351 351 351 100
2010/07/14 0 0 0 350 0
2010/07/13 0 0 0 350 0
2010/07/12 0 0 0 350 0
2010/07/09 0 0 0 350 0
2010/07/08 350 350 350 350 100
2010/07/07 350 350 350 350 100
2010/07/06 0 0 0 354 0
2010/07/05 0 0 0 354 0
2010/07/02 362 362 354 354 200
2010/07/01 0 0 0 386 0
2010/06/30 386 386 386 386 100
2010/06/29 0 0 0 430 0
2010/06/28 0 0 0 430 0
2010/06/25 430 430 430 430 200
2010/06/24 429 430 429 430 200
2010/06/23 428 428 410 410 800
2010/06/22 0 0 0 400 0
2010/06/21 0 0 0 400 0
2010/06/18 0 0 0 400 0
2010/06/17 0 0 0 400 0
2010/06/16 400 400 400 400 100
2010/06/15 399 399 399 399 100
2010/06/14 385 385 385 385 100
2010/06/11 388 388 388 388 100
2010/06/10 390 390 390 390 100
2010/06/09 0 0 0 370 0
2010/06/08 0 0 0 370 0
2010/06/07 370 375 370 370 1,500
2010/06/04 425 425 420 420 500
2010/06/03 430 430 420 420 200
2010/06/02 435 435 430 430 200
2010/06/01 435 440 435 440 200
2010/05/31 0 0 0 432 0
2010/05/28 0 0 0 432 0
2010/05/27 0 0 0 432 0
2010/05/26 0 0 0 432 0
2010/05/25 432 432 432 432 200
2010/05/24 0 0 0 430 0
2010/05/21 0 0 0 430 0
2010/05/20 426 430 426 430 400
2010/05/19 0 0 0 470 0
2010/05/18 0 0 0 470 0
2010/05/17 0 0 0 470 0
2010/05/14 0 0 0 470 0
2010/05/13 0 0 0 470 0
2010/05/12 465 470 465 470 200
2010/05/11 466 466 465 465 800
2010/05/10 450 450 450 450 100
2010/05/07 410 415 410 415 1,400
2010/05/06 440 440 440 440 700
2010/04/30 0 0 0 400 0
2010/04/28 400 400 400 400 100
2010/04/27 0 0 0 390 0
2010/04/26 389 390 389 390 400
2010/04/23 0 0 0 380 0
2010/04/22 380 380 380 380 200
2010/04/21 0 0 0 386 0
2010/04/20 386 386 386 386 100
2010/04/19 0 0 0 370 0
2010/04/16 0 0 0 370 0
2010/04/15 367 370 367 370 200
2010/04/14 366 366 366 366 100
2010/04/13 367 368 367 368 200
2010/04/12 375 375 375 375 100
2010/04/09 0 0 0 370 0
2010/04/08 0 0 0 370 0
2010/04/07 370 370 370 370 100
2010/04/06 370 370 352 352 300
2010/04/05 0 0 0 365 0
2010/04/02 365 366 365 365 600
2010/04/01 0 0 0 350 0
2010/03/30 350 350 350 350 100
2010/03/15 350 350 350 350 1,100
2010/03/10 358 358 358 358 100
2010/03/09 340 340 340 340 100
2010/03/01 341 341 341 341 300
2010/02/26 358 358 358 358 100
2010/02/25 350 350 350 350 100
2010/02/15 330 330 330 330 100
2010/02/12 344 344 340 340 1,000
2010/02/10 345 345 345 345 100
2010/02/08 380 380 380 380 100
2010/01/29 345 345 345 345 100
2010/01/26 396 396 396 396 100
2010/01/22 385 385 385 385 100
2010/01/15 400 400 400 400 500
2010/01/12 320 320 320 320 100
2010/01/07 334 335 334 335 200
2010/01/06 315 315 306 306 400
2010/01/04 331 331 331 331 100

このページの先頭へ