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 |
---|---|---|---|---|---|
2019/12/30 | 545 | 557 | 543 | 557 | 3,300 |
2019/12/27 | 526 | 543 | 517 | 543 | 2,900 |
2019/12/26 | 508 | 527 | 504 | 517 | 4,100 |
2019/12/25 | 510 | 510 | 505 | 505 | 1,400 |
2019/12/24 | 505 | 517 | 500 | 505 | 3,100 |
2019/12/23 | 505 | 507 | 499 | 505 | 2,200 |
2019/12/20 | 507 | 509 | 507 | 509 | 200 |
2019/12/19 | 516 | 516 | 501 | 502 | 4,100 |
2019/12/18 | 520 | 520 | 512 | 516 | 1,000 |
2019/12/17 | 515 | 520 | 515 | 518 | 700 |
2019/12/16 | 530 | 530 | 510 | 525 | 2,300 |
2019/12/13 | 533 | 541 | 527 | 533 | 3,400 |
2019/12/12 | 550 | 552 | 532 | 543 | 2,900 |
2019/12/11 | 550 | 550 | 540 | 550 | 1,000 |
2019/12/10 | 555 | 555 | 543 | 553 | 600 |
2019/12/09 | 544 | 555 | 543 | 555 | 1,700 |
2019/12/06 | 542 | 550 | 542 | 550 | 600 |
2019/12/05 | 549 | 552 | 542 | 552 | 800 |
2019/12/04 | 542 | 549 | 541 | 549 | 800 |
2019/12/03 | 538 | 552 | 538 | 552 | 600 |
2019/12/02 | 536 | 548 | 535 | 548 | 1,000 |
2019/11/29 | 546 | 546 | 524 | 546 | 5,600 |
2019/11/28 | 575 | 575 | 544 | 546 | 9,100 |
2019/11/27 | 573 | 582 | 570 | 578 | 2,500 |
2019/11/26 | 581 | 583 | 570 | 570 | 2,200 |
2019/11/25 | 564 | 584 | 557 | 579 | 4,300 |
2019/11/22 | 567 | 570 | 555 | 557 | 4,800 |
2019/11/21 | 543 | 562 | 537 | 562 | 3,700 |
2019/11/20 | 558 | 558 | 537 | 553 | 4,400 |
2019/11/19 | 556 | 558 | 552 | 558 | 3,200 |
2019/11/18 | 560 | 568 | 558 | 558 | 1,200 |
2019/11/15 | 558 | 566 | 558 | 566 | 1,100 |
2019/11/14 | 573 | 573 | 556 | 558 | 6,500 |
2019/11/13 | 578 | 578 | 571 | 573 | 3,300 |
2019/11/12 | 566 | 573 | 566 | 573 | 2,700 |
2019/11/11 | 554 | 579 | 553 | 576 | 5,900 |
2019/11/08 | 553 | 560 | 553 | 554 | 1,000 |
2019/11/07 | 560 | 567 | 551 | 556 | 3,900 |
2019/11/06 | 555 | 564 | 550 | 560 | 4,300 |
2019/11/05 | 577 | 577 | 550 | 560 | 12,000 |
2019/11/01 | 610 | 640 | 559 | 585 | 57,000 |
2019/10/31 | 592 | 594 | 582 | 594 | 4,100 |
2019/10/30 | 576 | 617 | 569 | 594 | 14,500 |
2019/10/29 | 566 | 577 | 565 | 576 | 2,100 |
2019/10/28 | 577 | 585 | 559 | 575 | 4,700 |
2019/10/25 | 553 | 573 | 551 | 573 | 6,000 |
2019/10/24 | 555 | 578 | 555 | 561 | 4,200 |
2019/10/23 | 578 | 578 | 552 | 560 | 6,700 |
2019/10/21 | 583 | 583 | 551 | 568 | 10,800 |
2019/10/18 | 641 | 641 | 581 | 593 | 36,000 |
2019/10/17 | 578 | 675 | 564 | 581 | 78,300 |
2019/10/16 | 566 | 576 | 561 | 575 | 4,500 |
2019/10/15 | 573 | 593 | 563 | 572 | 5,500 |
2019/10/11 | 561 | 596 | 543 | 565 | 7,100 |
2019/10/10 | 599 | 599 | 557 | 571 | 18,200 |
2019/10/09 | 582 | 627 | 562 | 602 | 78,500 |
2019/10/08 | 492 | 562 | 485 | 562 | 38,400 |
2019/10/07 | 477 | 544 | 477 | 482 | 27,700 |
2019/10/04 | 465 | 469 | 465 | 469 | 900 |
2019/10/03 | 468 | 468 | 467 | 467 | 500 |
2019/10/02 | 467 | 488 | 467 | 471 | 3,100 |
2019/10/01 | 467 | 474 | 466 | 474 | 800 |
2019/09/30 | 466 | 474 | 466 | 474 | 1,900 |
2019/09/27 | 476 | 482 | 470 | 472 | 600 |
2019/09/26 | 472 | 476 | 461 | 476 | 1,200 |
2019/09/25 | 472 | 472 | 470 | 470 | 1,100 |
2019/09/24 | 477 | 481 | 473 | 474 | 1,000 |
2019/09/20 | 485 | 485 | 477 | 482 | 3,100 |
2019/09/19 | 478 | 507 | 470 | 493 | 7,600 |
2019/09/18 | 480 | 480 | 465 | 470 | 3,900 |
2019/09/17 | 470 | 478 | 470 | 472 | 1,200 |
2019/09/13 | 468 | 477 | 468 | 471 | 1,500 |
2019/09/12 | 480 | 483 | 467 | 468 | 4,000 |
2019/09/11 | 487 | 496 | 481 | 483 | 6,600 |
2019/09/10 | 500 | 500 | 491 | 491 | 1,200 |
2019/09/09 | 495 | 495 | 490 | 490 | 2,800 |
2019/09/06 | 515 | 515 | 495 | 496 | 1,900 |
2019/09/05 | 501 | 508 | 494 | 506 | 5,300 |
2019/09/04 | 518 | 528 | 489 | 500 | 9,500 |
2019/09/03 | 530 | 531 | 515 | 520 | 2,000 |
2019/09/02 | 514 | 527 | 510 | 520 | 2,300 |
2019/08/30 | 504 | 515 | 499 | 515 | 2,300 |
2019/08/29 | 500 | 504 | 482 | 504 | 4,400 |
2019/08/28 | 514 | 514 | 481 | 497 | 10,700 |
2019/08/27 | 515 | 561 | 504 | 524 | 13,400 |
2019/08/26 | 530 | 530 | 512 | 520 | 3,400 |
2019/08/23 | 528 | 534 | 522 | 534 | 4,200 |
2019/08/22 | 563 | 569 | 513 | 538 | 13,100 |
2019/08/21 | 550 | 580 | 550 | 561 | 10,400 |
2019/08/20 | 551 | 573 | 549 | 549 | 3,400 |
2019/08/19 | 580 | 580 | 550 | 553 | 4,100 |
2019/08/16 | 592 | 594 | 562 | 573 | 10,100 |
2019/08/15 | 558 | 594 | 558 | 586 | 16,400 |
2019/08/14 | 604 | 658 | 561 | 568 | 41,400 |
2019/08/13 | 550 | 620 | 548 | 604 | 24,600 |
2019/08/09 | 670 | 680 | 579 | 580 | 122,900 |
2019/08/08 | 689 | 709 | 660 | 679 | 14,200 |
2019/08/07 | 717 | 717 | 680 | 686 | 14,100 |
2019/08/06 | 724 | 770 | 681 | 729 | 24,400 |
2019/08/05 | 791 | 794 | 732 | 750 | 25,300 |
2019/08/02 | 780 | 829 | 756 | 785 | 20,400 |
2019/08/01 | 708 | 838 | 708 | 780 | 37,800 |
2019/07/31 | 803 | 855 | 722 | 738 | 42,800 |
2019/07/30 | 742 | 885 | 741 | 811 | 104,400 |
2019/07/29 | 655 | 752 | 655 | 735 | 31,500 |
2019/07/26 | 575 | 670 | 573 | 658 | 20,400 |
2019/07/25 | 593 | 596 | 574 | 574 | 7,700 |
2019/07/24 | 642 | 642 | 601 | 602 | 13,200 |
2019/07/23 | 635 | 654 | 600 | 632 | 10,900 |
2019/07/22 | 625 | 649 | 581 | 625 | 14,300 |
2019/07/19 | 566 | 646 | 535 | 615 | 36,600 |
2019/07/18 | 594 | 702 | 551 | 576 | 131,100 |
2019/07/17 | 500 | 602 | 500 | 602 | 23,500 |
2019/07/16 | 507 | 507 | 494 | 502 | 2,600 |
2019/07/12 | 534 | 545 | 501 | 504 | 11,200 |
2019/07/11 | 544 | 557 | 537 | 538 | 6,000 |
2019/07/10 | 516 | 560 | 516 | 536 | 11,000 |
2019/07/09 | 541 | 541 | 510 | 510 | 8,200 |
2019/07/08 | 585 | 585 | 530 | 550 | 15,000 |
2019/07/05 | 568 | 607 | 544 | 585 | 38,200 |
2019/07/04 | 576 | 666 | 566 | 578 | 117,700 |
2019/07/03 | 489 | 566 | 489 | 566 | 18,800 |
2019/07/02 | 495 | 517 | 478 | 486 | 9,500 |
2019/07/01 | 465 | 503 | 465 | 490 | 10,600 |
2019/06/28 | 455 | 461 | 450 | 461 | 1,500 |
2019/06/27 | 463 | 465 | 447 | 461 | 3,700 |
2019/06/26 | 445 | 478 | 441 | 474 | 7,300 |
2019/06/25 | 473 | 473 | 428 | 449 | 19,500 |
2019/06/24 | 500 | 508 | 465 | 465 | 20,800 |
2019/06/21 | 519 | 525 | 501 | 510 | 14,300 |
2019/06/20 | 580 | 580 | 535 | 539 | 31,500 |
2019/06/19 | 658 | 661 | 582 | 594 | 65,200 |
2019/06/18 | 500 | 561 | 500 | 561 | 53,100 |
2019/06/17 | 471 | 481 | 465 | 481 | 5,000 |
2019/06/14 | 452 | 463 | 451 | 463 | 700 |
2019/06/13 | 460 | 468 | 452 | 468 | 700 |
2019/06/12 | 473 | 473 | 473 | 473 | 100 |
2019/06/11 | 459 | 475 | 458 | 475 | 1,500 |
2019/06/10 | 445 | 488 | 444 | 455 | 7,700 |
2019/06/07 | 444 | 444 | 440 | 444 | 1,400 |
2019/06/06 | 430 | 442 | 430 | 442 | 1,100 |
2019/06/05 | 445 | 447 | 430 | 444 | 600 |
2019/06/04 | 432 | 437 | 428 | 430 | 400 |
2019/06/03 | 454 | 454 | 437 | 448 | 800 |
2019/05/31 | 457 | 457 | 457 | 457 | 100 |
2019/05/30 | 442 | 450 | 437 | 450 | 900 |
2019/05/29 | 458 | 464 | 437 | 460 | 3,400 |
2019/05/28 | 459 | 460 | 448 | 458 | 600 |
2019/05/27 | 438 | 453 | 435 | 453 | 1,400 |
2019/05/24 | 445 | 468 | 427 | 446 | 5,200 |
2019/05/23 | 426 | 469 | 418 | 442 | 4,700 |
2019/05/22 | 414 | 425 | 414 | 425 | 1,100 |
2019/05/21 | 414 | 428 | 411 | 420 | 800 |
2019/05/20 | 430 | 430 | 430 | 430 | 100 |
2019/05/17 | 405 | 429 | 405 | 425 | 6,400 |
2019/05/16 | 411 | 411 | 401 | 409 | 1,800 |
2019/05/15 | 413 | 421 | 412 | 419 | 1,800 |
2019/05/14 | 412 | 435 | 411 | 421 | 4,100 |
2019/05/10 | 410 | 437 | 410 | 434 | 6,300 |
2019/05/09 | 418 | 426 | 410 | 418 | 10,600 |
2019/05/08 | 420 | 421 | 407 | 418 | 3,600 |
2019/05/07 | 436 | 436 | 410 | 415 | 4,300 |
2019/04/26 | 422 | 437 | 409 | 437 | 3,400 |
2019/04/25 | 437 | 437 | 437 | 437 | 200 |
2019/04/23 | 449 | 452 | 422 | 442 | 3,300 |
2019/04/22 | 444 | 444 | 440 | 440 | 600 |
2019/04/19 | 451 | 451 | 435 | 445 | 1,700 |
2019/04/18 | 443 | 454 | 441 | 454 | 700 |
2019/04/17 | 455 | 455 | 443 | 451 | 400 |
2019/04/16 | 447 | 454 | 447 | 454 | 200 |
2019/04/15 | 458 | 458 | 456 | 456 | 200 |
2019/04/12 | 450 | 451 | 444 | 451 | 800 |
2019/04/11 | 455 | 465 | 449 | 450 | 1,500 |
2019/04/10 | 449 | 463 | 449 | 463 | 800 |
2019/04/09 | 462 | 472 | 455 | 455 | 1,000 |
2019/04/08 | 443 | 459 | 440 | 459 | 900 |
2019/04/05 | 445 | 457 | 445 | 456 | 1,900 |
2019/04/04 | 440 | 446 | 440 | 446 | 200 |
2019/04/03 | 453 | 454 | 446 | 446 | 400 |
2019/04/02 | 453 | 453 | 445 | 445 | 500 |
2019/04/01 | 446 | 446 | 438 | 445 | 1,100 |
2019/03/29 | 436 | 454 | 436 | 454 | 400 |
2019/03/28 | 453 | 453 | 452 | 452 | 900 |
2019/03/27 | 438 | 460 | 435 | 460 | 1,500 |
2019/03/26 | 445 | 452 | 445 | 452 | 500 |
2019/03/25 | 447 | 455 | 429 | 452 | 3,700 |
2019/03/22 | 451 | 483 | 440 | 455 | 7,200 |
2019/03/20 | 453 | 464 | 453 | 457 | 600 |
2019/03/19 | 452 | 462 | 450 | 459 | 800 |
2019/03/18 | 454 | 467 | 452 | 467 | 2,300 |
2019/03/15 | 465 | 472 | 451 | 462 | 4,800 |
2019/03/14 | 456 | 464 | 456 | 460 | 800 |
2019/03/13 | 464 | 473 | 452 | 473 | 3,300 |
2019/03/12 | 465 | 465 | 456 | 464 | 1,400 |
2019/03/11 | 470 | 474 | 457 | 462 | 1,500 |
2019/03/08 | 477 | 477 | 459 | 476 | 4,400 |
2019/03/07 | 481 | 484 | 477 | 484 | 2,500 |
2019/03/06 | 490 | 490 | 477 | 481 | 6,500 |
2019/03/05 | 487 | 514 | 487 | 491 | 11,100 |
2019/03/04 | 476 | 525 | 476 | 495 | 24,100 |
2019/03/01 | 472 | 472 | 460 | 471 | 4,300 |
2019/02/28 | 470 | 472 | 464 | 469 | 2,000 |
2019/02/27 | 462 | 470 | 459 | 470 | 2,600 |
2019/02/26 | 475 | 475 | 459 | 467 | 2,100 |
2019/02/25 | 489 | 493 | 466 | 477 | 7,100 |
2019/02/22 | 476 | 490 | 467 | 488 | 5,000 |
2019/02/21 | 473 | 490 | 456 | 477 | 8,000 |
2019/02/20 | 474 | 482 | 466 | 480 | 5,300 |
2019/02/19 | 472 | 474 | 451 | 474 | 9,800 |
2019/02/18 | 477 | 479 | 459 | 470 | 6,000 |
2019/02/15 | 457 | 470 | 450 | 470 | 4,600 |
2019/02/14 | 458 | 470 | 447 | 465 | 9,700 |
2019/02/13 | 464 | 495 | 450 | 451 | 15,800 |
2019/02/12 | 454 | 495 | 444 | 462 | 16,200 |
2019/02/08 | 502 | 502 | 456 | 456 | 16,700 |
2019/02/07 | 532 | 539 | 482 | 512 | 25,600 |
2019/02/06 | 461 | 543 | 461 | 532 | 41,000 |
2019/02/05 | 432 | 505 | 429 | 465 | 24,700 |
2019/02/04 | 450 | 450 | 435 | 448 | 2,200 |
2019/02/01 | 445 | 461 | 442 | 442 | 4,300 |
2019/01/31 | 454 | 455 | 441 | 445 | 4,100 |
2019/01/30 | 490 | 491 | 423 | 462 | 26,800 |
2019/01/29 | 496 | 497 | 476 | 490 | 8,700 |
2019/01/28 | 504 | 511 | 497 | 500 | 9,700 |
2019/01/25 | 530 | 545 | 505 | 512 | 16,400 |
2019/01/24 | 550 | 550 | 526 | 533 | 7,900 |
2019/01/23 | 550 | 565 | 521 | 550 | 14,300 |
2019/01/22 | 540 | 563 | 521 | 545 | 15,300 |
2019/01/21 | 530 | 563 | 512 | 540 | 15,000 |
2019/01/18 | 565 | 565 | 512 | 532 | 17,800 |
2019/01/17 | 493 | 569 | 489 | 555 | 50,600 |
2019/01/16 | 508 | 515 | 480 | 491 | 18,600 |
2019/01/15 | 519 | 535 | 498 | 506 | 33,800 |
2019/01/11 | 703 | 708 | 518 | 529 | 150,900 |
2019/01/10 | 548 | 608 | 530 | 608 | 58,800 |
2019/01/09 | 431 | 508 | 424 | 508 | 28,000 |
2019/01/08 | 421 | 443 | 409 | 428 | 11,300 |
2019/01/07 | 412 | 430 | 406 | 409 | 12,000 |
2019/01/04 | 430 | 430 | 387 | 404 | 17,800 |