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 |
---|---|---|---|---|---|
2018/12/28 | 438 | 446 | 395 | 430 | 43,600 |
2018/12/27 | 501 | 542 | 448 | 462 | 34,500 |
2018/12/26 | 510 | 560 | 481 | 483 | 22,600 |
2018/12/25 | 580 | 580 | 500 | 500 | 37,000 |
2018/12/21 | 573 | 649 | 555 | 600 | 68,700 |
2018/12/20 | 501 | 606 | 501 | 563 | 82,400 |
2018/12/19 | 490 | 580 | 452 | 509 | 58,400 |
2018/12/18 | 550 | 550 | 475 | 500 | 50,100 |
2018/12/17 | 559 | 659 | 499 | 570 | 91,500 |
2018/12/14 | 664 | 664 | 566 | 579 | 61,200 |
2018/12/13 | 643 | 695 | 602 | 666 | 58,800 |
2018/12/12 | 746 | 829 | 623 | 643 | 135,600 |
2018/12/11 | 1,031 | 1,049 | 761 | 761 | 136,400 |
2018/12/10 | 746 | 911 | 746 | 911 | 57,900 |
2018/12/07 | 651 | 761 | 623 | 761 | 76,000 |
2018/12/06 | 552 | 661 | 462 | 661 | 96,600 |
2018/12/05 | 561 | 561 | 540 | 561 | 51,000 |
2018/12/04 | 403 | 481 | 403 | 481 | 45,100 |
2018/12/03 | 383 | 416 | 368 | 393 | 10,500 |
2018/11/30 | 380 | 410 | 357 | 399 | 18,700 |
2018/11/29 | 415 | 420 | 382 | 387 | 25,200 |
2018/11/28 | 409 | 440 | 401 | 423 | 14,300 |
2018/11/27 | 398 | 415 | 398 | 414 | 6,100 |
2018/11/26 | 427 | 443 | 386 | 396 | 23,800 |
2018/11/22 | 380 | 456 | 380 | 411 | 42,800 |
2018/11/21 | 356 | 419 | 356 | 394 | 58,600 |
2018/11/20 | 318 | 396 | 312 | 340 | 54,600 |
2018/11/19 | 310 | 335 | 308 | 316 | 12,400 |
2018/11/16 | 320 | 320 | 310 | 314 | 10,500 |
2018/11/15 | 312 | 332 | 308 | 320 | 19,900 |
2018/11/14 | 326 | 326 | 308 | 316 | 26,900 |
2018/11/13 | 324 | 340 | 308 | 323 | 30,800 |
2018/11/12 | 363 | 374 | 323 | 323 | 49,400 |
2018/11/09 | 395 | 444 | 360 | 363 | 86,900 |
2018/11/08 | 476 | 520 | 404 | 404 | 186,700 |
2018/11/07 | 484 | 484 | 484 | 484 | 33,800 |
2018/11/06 | 327 | 404 | 327 | 404 | 124,000 |
2018/11/05 | 286 | 324 | 281 | 324 | 6,200 |
2018/11/02 | 273 | 291 | 271 | 291 | 4,600 |
2018/11/01 | 281 | 281 | 273 | 273 | 1,000 |
2018/10/31 | 278 | 283 | 275 | 283 | 1,000 |
2018/10/30 | 275 | 278 | 274 | 274 | 1,300 |
2018/10/29 | 278 | 287 | 270 | 283 | 7,400 |
2018/10/26 | 295 | 308 | 278 | 278 | 18,300 |
2018/10/25 | 310 | 384 | 288 | 295 | 74,800 |
2018/10/24 | 301 | 305 | 301 | 304 | 1,700 |
2018/10/23 | 296 | 300 | 292 | 300 | 1,300 |
2018/10/18 | 295 | 295 | 295 | 295 | 200 |
2018/10/16 | 295 | 295 | 295 | 295 | 500 |
2018/10/15 | 283 | 283 | 283 | 283 | 500 |
2018/10/09 | 287 | 291 | 287 | 287 | 700 |
2018/10/05 | 285 | 292 | 282 | 292 | 1,900 |
2018/10/04 | 297 | 297 | 285 | 285 | 1,900 |
2018/10/03 | 297 | 297 | 297 | 297 | 100 |
2018/10/01 | 301 | 301 | 301 | 301 | 100 |
2018/09/28 | 300 | 300 | 300 | 300 | 100 |
2018/09/27 | 306 | 307 | 300 | 300 | 300 |
2018/09/26 | 309 | 309 | 298 | 298 | 1,800 |
2018/09/25 | 299 | 299 | 299 | 299 | 100 |
2018/09/21 | 299 | 299 | 296 | 296 | 200 |
2018/09/19 | 301 | 301 | 295 | 299 | 1,300 |
2018/09/18 | 300 | 305 | 300 | 305 | 300 |
2018/09/13 | 304 | 304 | 302 | 302 | 400 |
2018/09/12 | 293 | 305 | 293 | 305 | 2,100 |
2018/09/07 | 285 | 285 | 285 | 285 | 100 |
2018/09/04 | 291 | 291 | 291 | 291 | 100 |
2018/09/03 | 292 | 292 | 292 | 292 | 200 |
2018/08/31 | 295 | 300 | 292 | 292 | 1,100 |
2018/08/30 | 299 | 299 | 296 | 296 | 300 |
2018/08/29 | 297 | 298 | 297 | 297 | 500 |
2018/08/28 | 294 | 294 | 294 | 294 | 100 |
2018/08/27 | 304 | 304 | 292 | 296 | 3,700 |
2018/08/24 | 300 | 306 | 296 | 304 | 1,400 |
2018/08/23 | 302 | 302 | 300 | 300 | 500 |
2018/08/22 | 305 | 314 | 305 | 309 | 800 |
2018/08/21 | 330 | 330 | 305 | 308 | 6,700 |
2018/08/20 | 309 | 334 | 305 | 334 | 7,200 |
2018/08/17 | 308 | 308 | 308 | 308 | 1,000 |
2018/08/16 | 302 | 302 | 302 | 302 | 100 |
2018/08/15 | 303 | 305 | 303 | 304 | 1,700 |
2018/08/10 | 304 | 304 | 304 | 304 | 400 |
2018/08/07 | 294 | 304 | 294 | 304 | 200 |
2018/08/06 | 310 | 310 | 300 | 302 | 4,200 |
2018/08/03 | 319 | 319 | 317 | 319 | 1,400 |
2018/08/02 | 319 | 319 | 319 | 319 | 1,000 |
2018/08/01 | 320 | 322 | 319 | 322 | 800 |
2018/07/31 | 334 | 338 | 318 | 322 | 6,100 |
2018/07/30 | 338 | 338 | 334 | 337 | 1,000 |
2018/07/27 | 345 | 345 | 345 | 345 | 100 |
2018/07/26 | 344 | 344 | 344 | 344 | 100 |
2018/07/25 | 340 | 344 | 340 | 340 | 300 |
2018/07/24 | 344 | 345 | 344 | 345 | 300 |
2018/07/23 | 343 | 343 | 343 | 343 | 100 |
2018/07/20 | 341 | 344 | 341 | 344 | 800 |
2018/07/19 | 340 | 341 | 340 | 341 | 500 |
2018/07/18 | 339 | 339 | 339 | 339 | 100 |
2018/07/17 | 335 | 335 | 335 | 335 | 100 |
2018/07/11 | 335 | 340 | 335 | 340 | 400 |
2018/07/10 | 336 | 341 | 336 | 341 | 500 |
2018/07/09 | 340 | 343 | 340 | 343 | 200 |
2018/07/06 | 340 | 343 | 334 | 335 | 1,000 |
2018/07/05 | 338 | 340 | 335 | 340 | 400 |
2018/07/04 | 337 | 337 | 337 | 337 | 100 |
2018/07/03 | 335 | 345 | 335 | 345 | 500 |
2018/07/02 | 342 | 342 | 342 | 342 | 200 |
2018/06/29 | 347 | 348 | 347 | 348 | 600 |
2018/06/28 | 343 | 343 | 343 | 343 | 100 |
2018/06/27 | 342 | 346 | 338 | 340 | 900 |
2018/06/26 | 342 | 342 | 340 | 342 | 1,600 |
2018/06/25 | 346 | 349 | 346 | 346 | 400 |
2018/06/22 | 359 | 362 | 342 | 346 | 7,200 |
2018/06/21 | 360 | 362 | 360 | 362 | 400 |
2018/06/20 | 346 | 363 | 346 | 352 | 5,600 |
2018/06/19 | 344 | 344 | 344 | 344 | 100 |
2018/06/18 | 346 | 346 | 340 | 346 | 1,400 |
2018/06/15 | 343 | 349 | 343 | 349 | 600 |
2018/06/14 | 355 | 364 | 340 | 351 | 4,500 |
2018/06/13 | 355 | 355 | 347 | 354 | 900 |
2018/06/12 | 354 | 355 | 354 | 354 | 600 |
2018/06/11 | 353 | 354 | 353 | 354 | 600 |
2018/06/08 | 345 | 354 | 345 | 354 | 1,900 |
2018/06/07 | 344 | 344 | 343 | 343 | 600 |
2018/06/06 | 360 | 363 | 336 | 342 | 7,100 |
2018/06/05 | 356 | 362 | 351 | 360 | 1,400 |
2018/06/04 | 354 | 354 | 354 | 354 | 100 |
2018/06/01 | 355 | 355 | 349 | 354 | 300 |
2018/05/31 | 346 | 357 | 346 | 351 | 1,400 |
2018/05/30 | 348 | 349 | 345 | 349 | 400 |
2018/05/29 | 354 | 358 | 349 | 352 | 900 |
2018/05/25 | 358 | 360 | 348 | 348 | 1,000 |
2018/05/24 | 356 | 367 | 350 | 350 | 2,700 |
2018/05/23 | 353 | 353 | 350 | 350 | 700 |
2018/05/22 | 353 | 353 | 351 | 353 | 1,300 |
2018/05/21 | 374 | 374 | 345 | 350 | 2,300 |
2018/05/18 | 370 | 375 | 370 | 374 | 1,500 |
2018/05/17 | 363 | 370 | 363 | 370 | 700 |
2018/05/16 | 345 | 365 | 343 | 364 | 2,700 |
2018/05/15 | 350 | 358 | 342 | 343 | 900 |
2018/05/14 | 350 | 357 | 350 | 350 | 900 |
2018/05/11 | 350 | 358 | 345 | 350 | 1,300 |
2018/05/10 | 359 | 359 | 352 | 353 | 2,000 |
2018/05/09 | 360 | 370 | 360 | 367 | 1,100 |
2018/05/02 | 367 | 370 | 359 | 370 | 2,100 |
2018/05/01 | 369 | 369 | 368 | 368 | 200 |
2018/04/25 | 361 | 370 | 353 | 370 | 1,200 |
2018/04/24 | 361 | 361 | 361 | 361 | 100 |
2018/04/23 | 369 | 370 | 354 | 362 | 400 |
2018/04/20 | 341 | 368 | 341 | 368 | 2,000 |
2018/04/18 | 344 | 349 | 344 | 349 | 200 |
2018/04/17 | 343 | 343 | 343 | 343 | 200 |
2018/04/16 | 350 | 350 | 350 | 350 | 100 |
2018/04/13 | 348 | 348 | 348 | 348 | 100 |
2018/04/12 | 357 | 357 | 342 | 342 | 600 |
2018/04/11 | 350 | 355 | 350 | 355 | 500 |
2018/04/10 | 345 | 345 | 345 | 345 | 100 |
2018/04/09 | 357 | 357 | 346 | 347 | 800 |
2018/04/06 | 350 | 365 | 344 | 349 | 1,300 |
2018/04/05 | 341 | 376 | 341 | 358 | 2,700 |
2018/04/04 | 342 | 342 | 342 | 342 | 200 |
2018/04/03 | 346 | 346 | 343 | 343 | 200 |
2018/04/02 | 343 | 343 | 343 | 343 | 100 |
2018/03/30 | 345 | 345 | 345 | 345 | 400 |
2018/03/29 | 352 | 352 | 334 | 337 | 2,000 |
2018/03/28 | 354 | 358 | 346 | 352 | 800 |
2018/03/27 | 352 | 357 | 352 | 354 | 400 |
2018/03/26 | 337 | 345 | 335 | 344 | 1,700 |
2018/03/23 | 378 | 378 | 333 | 340 | 15,500 |
2018/03/22 | 376 | 376 | 375 | 376 | 400 |
2018/03/20 | 375 | 376 | 370 | 374 | 900 |
2018/03/19 | 364 | 370 | 362 | 370 | 1,100 |
2018/03/16 | 375 | 375 | 375 | 375 | 1,000 |
2018/03/15 | 376 | 377 | 362 | 377 | 1,700 |
2018/03/14 | 377 | 377 | 372 | 376 | 1,500 |
2018/03/13 | 376 | 376 | 362 | 375 | 1,600 |
2018/03/12 | 376 | 376 | 376 | 376 | 200 |
2018/03/09 | 357 | 375 | 355 | 375 | 3,500 |
2018/03/08 | 345 | 373 | 331 | 373 | 7,900 |
2018/03/07 | 363 | 369 | 361 | 368 | 600 |
2018/03/06 | 370 | 372 | 370 | 372 | 1,600 |
2018/03/05 | 359 | 363 | 359 | 363 | 4,800 |
2018/03/02 | 343 | 359 | 343 | 357 | 700 |
2018/03/01 | 357 | 359 | 356 | 359 | 1,900 |
2018/02/27 | 355 | 355 | 354 | 355 | 1,200 |
2018/02/26 | 350 | 355 | 347 | 353 | 2,000 |
2018/02/23 | 346 | 355 | 346 | 355 | 300 |
2018/02/22 | 355 | 355 | 354 | 354 | 1,100 |
2018/02/21 | 352 | 354 | 352 | 354 | 1,100 |
2018/02/20 | 333 | 352 | 333 | 352 | 5,900 |
2018/02/19 | 347 | 349 | 347 | 349 | 600 |
2018/02/16 | 322 | 347 | 321 | 347 | 6,400 |
2018/02/15 | 338 | 338 | 321 | 321 | 1,000 |
2018/02/14 | 346 | 349 | 333 | 348 | 1,800 |
2018/02/13 | 348 | 348 | 337 | 348 | 2,200 |
2018/02/09 | 321 | 345 | 321 | 345 | 3,300 |
2018/02/08 | 341 | 341 | 332 | 332 | 3,600 |
2018/02/07 | 329 | 340 | 329 | 339 | 1,500 |
2018/02/06 | 333 | 345 | 295 | 329 | 11,700 |
2018/02/05 | 334 | 349 | 330 | 341 | 3,600 |
2018/02/02 | 340 | 351 | 331 | 342 | 6,000 |
2018/02/01 | 320 | 344 | 320 | 340 | 11,200 |
2018/01/31 | 330 | 350 | 317 | 317 | 7,900 |
2018/01/30 | 323 | 339 | 321 | 335 | 13,600 |
2018/01/29 | 322 | 322 | 311 | 312 | 2,400 |
2018/01/26 | 324 | 338 | 324 | 335 | 8,600 |
2018/01/25 | 316 | 332 | 316 | 332 | 8,600 |
2018/01/24 | 311 | 315 | 307 | 315 | 2,900 |
2018/01/23 | 303 | 309 | 303 | 309 | 2,000 |
2018/01/19 | 303 | 303 | 303 | 303 | 200 |
2018/01/18 | 304 | 304 | 303 | 303 | 200 |
2018/01/17 | 309 | 309 | 304 | 304 | 600 |
2018/01/16 | 302 | 311 | 302 | 311 | 800 |
2018/01/15 | 305 | 308 | 300 | 308 | 4,100 |
2018/01/12 | 305 | 306 | 300 | 301 | 6,300 |
2018/01/11 | 317 | 317 | 300 | 300 | 4,200 |
2018/01/10 | 314 | 320 | 314 | 315 | 400 |
2018/01/09 | 320 | 320 | 314 | 314 | 600 |
2018/01/05 | 309 | 324 | 309 | 324 | 8,500 |