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 |
---|---|---|---|---|---|
2017/12/29 | 305 | 310 | 304 | 310 | 2,500 |
2017/12/28 | 304 | 304 | 304 | 304 | 100 |
2017/12/26 | 300 | 303 | 300 | 303 | 300 |
2017/12/25 | 308 | 308 | 308 | 308 | 100 |
2017/12/22 | 304 | 307 | 303 | 303 | 600 |
2017/12/21 | 311 | 312 | 311 | 312 | 200 |
2017/12/20 | 304 | 312 | 303 | 303 | 800 |
2017/12/19 | 314 | 314 | 314 | 314 | 100 |
2017/12/18 | 298 | 313 | 298 | 310 | 2,600 |
2017/12/15 | 306 | 306 | 306 | 306 | 400 |
2017/12/14 | 300 | 306 | 300 | 306 | 1,200 |
2017/12/13 | 303 | 304 | 303 | 304 | 600 |
2017/12/12 | 299 | 304 | 298 | 304 | 2,300 |
2017/12/11 | 298 | 300 | 296 | 300 | 1,500 |
2017/12/08 | 297 | 297 | 297 | 297 | 700 |
2017/12/07 | 284 | 298 | 284 | 296 | 5,200 |
2017/12/06 | 295 | 296 | 285 | 287 | 1,300 |
2017/12/05 | 291 | 295 | 291 | 295 | 500 |
2017/12/04 | 285 | 291 | 285 | 291 | 500 |
2017/12/01 | 289 | 289 | 285 | 285 | 6,700 |
2017/11/30 | 287 | 289 | 287 | 289 | 400 |
2017/11/29 | 289 | 289 | 289 | 289 | 500 |
2017/11/28 | 289 | 289 | 289 | 289 | 2,800 |
2017/11/27 | 289 | 289 | 289 | 289 | 200 |
2017/11/24 | 296 | 296 | 296 | 296 | 500 |
2017/11/22 | 288 | 296 | 288 | 296 | 500 |
2017/11/21 | 296 | 296 | 296 | 296 | 400 |
2017/11/20 | 283 | 296 | 283 | 296 | 1,200 |
2017/11/17 | 285 | 285 | 285 | 285 | 300 |
2017/11/15 | 289 | 290 | 278 | 289 | 10,000 |
2017/11/14 | 288 | 291 | 285 | 290 | 5,300 |
2017/11/13 | 285 | 288 | 280 | 288 | 7,700 |
2017/11/10 | 303 | 303 | 282 | 290 | 16,000 |
2017/11/09 | 302 | 305 | 299 | 300 | 2,600 |
2017/11/08 | 309 | 309 | 303 | 303 | 300 |
2017/11/07 | 300 | 309 | 300 | 308 | 1,400 |
2017/11/06 | 302 | 306 | 300 | 306 | 3,600 |
2017/11/02 | 302 | 311 | 300 | 305 | 3,600 |
2017/11/01 | 307 | 307 | 300 | 302 | 3,600 |
2017/10/31 | 305 | 314 | 300 | 314 | 4,100 |
2017/10/30 | 319 | 319 | 300 | 311 | 3,600 |
2017/10/27 | 319 | 319 | 319 | 319 | 300 |
2017/10/26 | 321 | 330 | 319 | 330 | 400 |
2017/10/25 | 329 | 329 | 329 | 329 | 100 |
2017/10/24 | 317 | 327 | 317 | 327 | 500 |
2017/10/20 | 325 | 325 | 325 | 325 | 300 |
2017/10/17 | 331 | 333 | 325 | 333 | 4,700 |
2017/10/16 | 320 | 332 | 320 | 332 | 500 |
2017/10/13 | 333 | 333 | 333 | 333 | 100 |
2017/10/12 | 330 | 332 | 324 | 332 | 700 |
2017/10/03 | 328 | 332 | 328 | 332 | 200 |
2017/09/29 | 320 | 320 | 320 | 320 | 300 |
2017/09/28 | 334 | 334 | 334 | 334 | 900 |
2017/09/27 | 338 | 338 | 322 | 338 | 700 |
2017/09/26 | 329 | 330 | 322 | 330 | 500 |
2017/09/25 | 318 | 324 | 318 | 324 | 400 |
2017/09/22 | 328 | 332 | 328 | 332 | 300 |
2017/09/21 | 330 | 330 | 330 | 330 | 600 |
2017/09/20 | 328 | 331 | 328 | 331 | 600 |
2017/09/19 | 324 | 328 | 324 | 328 | 1,800 |
2017/09/15 | 323 | 326 | 323 | 326 | 1,600 |
2017/09/07 | 315 | 315 | 315 | 315 | 200 |
2017/09/04 | 322 | 324 | 322 | 324 | 200 |
2017/09/01 | 323 | 323 | 323 | 323 | 500 |
2017/08/31 | 322 | 322 | 322 | 322 | 100 |
2017/08/30 | 319 | 323 | 319 | 323 | 500 |
2017/08/28 | 312 | 312 | 312 | 312 | 600 |
2017/08/25 | 322 | 324 | 322 | 324 | 200 |
2017/08/22 | 323 | 325 | 323 | 325 | 400 |
2017/08/18 | 320 | 322 | 320 | 322 | 2,200 |
2017/08/17 | 319 | 320 | 319 | 320 | 300 |
2017/08/16 | 315 | 315 | 315 | 315 | 100 |
2017/08/14 | 310 | 310 | 310 | 310 | 200 |
2017/08/08 | 313 | 313 | 312 | 312 | 200 |
2017/08/07 | 319 | 321 | 310 | 321 | 3,400 |
2017/08/02 | 320 | 320 | 320 | 320 | 1,100 |
2017/07/31 | 312 | 321 | 312 | 321 | 400 |
2017/07/28 | 312 | 316 | 312 | 316 | 500 |
2017/07/27 | 318 | 320 | 318 | 320 | 300 |
2017/07/25 | 311 | 311 | 311 | 311 | 300 |
2017/07/21 | 314 | 314 | 314 | 314 | 100 |
2017/07/18 | 319 | 320 | 319 | 320 | 300 |
2017/07/14 | 311 | 317 | 311 | 317 | 500 |
2017/07/13 | 310 | 315 | 310 | 315 | 600 |
2017/07/11 | 307 | 313 | 307 | 313 | 400 |
2017/07/10 | 311 | 311 | 305 | 305 | 300 |
2017/07/07 | 327 | 347 | 305 | 312 | 15,600 |
2017/07/06 | 316 | 316 | 316 | 316 | 100 |
2017/07/05 | 329 | 329 | 329 | 329 | 100 |
2017/07/04 | 330 | 330 | 330 | 330 | 3,000 |
2017/06/29 | 328 | 328 | 327 | 328 | 1,500 |
2017/06/28 | 310 | 329 | 307 | 329 | 1,500 |
2017/06/27 | 326 | 330 | 326 | 330 | 1,000 |
2017/06/26 | 321 | 325 | 321 | 325 | 400 |
2017/06/23 | 324 | 324 | 318 | 318 | 400 |
2017/06/22 | 320 | 327 | 320 | 327 | 1,500 |
2017/06/21 | 324 | 324 | 324 | 324 | 1,200 |
2017/06/20 | 328 | 328 | 324 | 324 | 500 |
2017/06/19 | 324 | 325 | 324 | 325 | 1,600 |
2017/06/16 | 324 | 325 | 321 | 325 | 600 |
2017/06/15 | 324 | 325 | 324 | 325 | 300 |
2017/06/14 | 322 | 325 | 322 | 325 | 1,200 |
2017/06/13 | 318 | 318 | 318 | 318 | 100 |
2017/06/12 | 318 | 318 | 318 | 318 | 100 |
2017/06/09 | 318 | 318 | 318 | 318 | 100 |
2017/06/08 | 316 | 319 | 316 | 319 | 1,300 |
2017/06/02 | 315 | 317 | 315 | 315 | 600 |
2017/05/30 | 315 | 317 | 315 | 317 | 500 |
2017/05/29 | 315 | 318 | 314 | 318 | 1,900 |
2017/05/26 | 311 | 312 | 311 | 312 | 300 |
2017/05/25 | 309 | 309 | 309 | 309 | 1,200 |
2017/05/24 | 308 | 308 | 308 | 308 | 1,100 |
2017/05/23 | 302 | 307 | 302 | 307 | 1,300 |
2017/05/19 | 300 | 307 | 300 | 306 | 700 |
2017/05/18 | 307 | 307 | 307 | 307 | 100 |
2017/05/16 | 300 | 300 | 300 | 300 | 100 |
2017/05/15 | 310 | 310 | 305 | 305 | 200 |
2017/05/12 | 309 | 309 | 309 | 309 | 200 |
2017/05/10 | 302 | 310 | 302 | 310 | 200 |
2017/05/08 | 309 | 310 | 302 | 302 | 1,200 |
2017/05/02 | 300 | 308 | 300 | 308 | 200 |
2017/04/25 | 301 | 301 | 301 | 301 | 200 |
2017/04/24 | 296 | 296 | 296 | 296 | 100 |
2017/04/21 | 303 | 307 | 302 | 304 | 800 |
2017/04/20 | 293 | 305 | 293 | 305 | 900 |
2017/04/19 | 291 | 291 | 291 | 291 | 100 |
2017/04/18 | 289 | 291 | 289 | 291 | 800 |
2017/04/17 | 288 | 288 | 288 | 288 | 100 |
2017/04/13 | 282 | 288 | 280 | 280 | 900 |
2017/04/12 | 311 | 311 | 267 | 284 | 7,900 |
2017/04/11 | 311 | 311 | 311 | 311 | 100 |
2017/04/07 | 311 | 311 | 311 | 311 | 100 |
2017/04/06 | 318 | 318 | 318 | 318 | 500 |
2017/04/05 | 330 | 348 | 311 | 327 | 1,300 |
2017/04/04 | 333 | 333 | 333 | 333 | 100 |
2017/03/29 | 325 | 325 | 325 | 325 | 100 |
2017/03/28 | 325 | 325 | 325 | 325 | 200 |
2017/03/27 | 321 | 336 | 321 | 336 | 200 |
2017/03/24 | 340 | 340 | 323 | 323 | 300 |
2017/03/23 | 325 | 325 | 324 | 324 | 300 |
2017/03/22 | 325 | 345 | 325 | 345 | 600 |
2017/03/21 | 330 | 330 | 330 | 330 | 500 |
2017/03/17 | 330 | 330 | 330 | 330 | 200 |
2017/03/14 | 338 | 338 | 338 | 338 | 300 |
2017/03/13 | 339 | 339 | 339 | 339 | 200 |
2017/03/09 | 341 | 341 | 341 | 341 | 100 |
2017/03/08 | 338 | 339 | 338 | 339 | 200 |
2017/03/07 | 338 | 338 | 338 | 338 | 200 |
2017/03/03 | 330 | 338 | 330 | 338 | 600 |
2017/03/01 | 332 | 338 | 332 | 338 | 400 |
2017/02/28 | 333 | 333 | 324 | 324 | 600 |
2017/02/27 | 329 | 329 | 325 | 325 | 1,200 |
2017/02/24 | 340 | 376 | 320 | 345 | 11,800 |
2017/02/23 | 342 | 344 | 336 | 336 | 300 |
2017/02/22 | 350 | 350 | 328 | 336 | 1,400 |
2017/02/21 | 339 | 366 | 339 | 360 | 4,300 |
2017/02/20 | 347 | 365 | 330 | 331 | 5,400 |
2017/02/17 | 336 | 345 | 336 | 345 | 2,800 |
2017/02/16 | 339 | 339 | 328 | 338 | 1,000 |
2017/02/15 | 327 | 357 | 319 | 339 | 5,700 |
2017/02/14 | 319 | 319 | 313 | 319 | 600 |
2017/02/13 | 319 | 328 | 319 | 328 | 3,100 |
2017/02/10 | 305 | 311 | 305 | 311 | 1,100 |
2017/02/09 | 302 | 310 | 300 | 310 | 1,800 |
2017/02/08 | 297 | 310 | 297 | 310 | 500 |
2017/02/07 | 303 | 303 | 296 | 296 | 400 |
2017/02/06 | 304 | 304 | 296 | 304 | 1,100 |
2017/02/03 | 325 | 339 | 284 | 311 | 13,800 |
2017/02/02 | 324 | 341 | 324 | 325 | 13,500 |
2017/02/01 | 321 | 324 | 320 | 324 | 1,100 |
2017/01/31 | 309 | 309 | 307 | 307 | 1,100 |
2017/01/30 | 314 | 320 | 314 | 317 | 1,500 |
2017/01/27 | 349 | 349 | 330 | 330 | 2,500 |
2017/01/26 | 323 | 343 | 319 | 327 | 4,100 |
2017/01/25 | 341 | 341 | 313 | 317 | 8,400 |
2017/01/24 | 351 | 375 | 332 | 355 | 55,300 |
2017/01/23 | 287 | 295 | 287 | 295 | 1,000 |
2017/01/19 | 287 | 287 | 287 | 287 | 900 |
2017/01/17 | 288 | 288 | 288 | 288 | 900 |
2017/01/11 | 286 | 288 | 286 | 286 | 500 |
2017/01/10 | 294 | 294 | 294 | 294 | 100 |