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 |
---|---|---|---|---|---|
2022/12/30 | 357 | 368 | 357 | 368 | 2,200 |
2022/12/29 | 353 | 355 | 345 | 355 | 600 |
2022/12/28 | 353 | 353 | 345 | 345 | 200 |
2022/12/26 | 350 | 350 | 338 | 350 | 600 |
2022/12/23 | 346 | 349 | 331 | 349 | 6,800 |
2022/12/22 | 337 | 358 | 337 | 354 | 2,500 |
2022/12/21 | 340 | 345 | 331 | 340 | 1,400 |
2022/12/20 | 357 | 376 | 325 | 339 | 9,700 |
2022/12/19 | 365 | 365 | 365 | 365 | 100 |
2022/12/15 | 358 | 365 | 358 | 365 | 900 |
2022/12/14 | 358 | 358 | 350 | 350 | 200 |
2022/12/13 | 358 | 360 | 345 | 360 | 3,800 |
2022/12/12 | 350 | 355 | 350 | 355 | 1,300 |
2022/12/09 | 354 | 365 | 353 | 360 | 1,100 |
2022/12/08 | 369 | 373 | 342 | 350 | 5,100 |
2022/12/07 | 352 | 369 | 349 | 368 | 3,200 |
2022/12/05 | 353 | 356 | 353 | 356 | 300 |
2022/12/02 | 353 | 353 | 351 | 351 | 300 |
2022/12/01 | 350 | 350 | 340 | 345 | 1,800 |
2022/11/30 | 356 | 359 | 356 | 359 | 300 |
2022/11/29 | 352 | 356 | 352 | 356 | 1,100 |
2022/11/28 | 345 | 345 | 341 | 345 | 600 |
2022/11/25 | 349 | 349 | 343 | 343 | 500 |
2022/11/24 | 340 | 349 | 340 | 349 | 700 |
2022/11/22 | 352 | 363 | 343 | 345 | 3,500 |
2022/11/21 | 378 | 380 | 331 | 346 | 13,800 |
2022/11/18 | 358 | 385 | 358 | 371 | 13,400 |
2022/11/17 | 340 | 355 | 340 | 355 | 800 |
2022/11/16 | 340 | 342 | 339 | 342 | 1,100 |
2022/11/15 | 368 | 368 | 340 | 341 | 3,200 |
2022/11/14 | 325 | 348 | 325 | 348 | 2,300 |
2022/11/11 | 326 | 327 | 326 | 326 | 400 |
2022/11/10 | 327 | 333 | 325 | 333 | 1,800 |
2022/11/09 | 327 | 335 | 327 | 335 | 1,300 |
2022/11/08 | 327 | 329 | 327 | 329 | 300 |
2022/11/07 | 329 | 335 | 329 | 330 | 2,300 |
2022/11/04 | 326 | 335 | 324 | 329 | 2,100 |
2022/11/02 | 328 | 331 | 326 | 331 | 400 |
2022/11/01 | 327 | 333 | 324 | 333 | 2,900 |
2022/10/31 | 327 | 335 | 326 | 332 | 1,800 |
2022/10/28 | 333 | 333 | 326 | 327 | 500 |
2022/10/27 | 340 | 340 | 324 | 326 | 5,700 |
2022/10/26 | 340 | 340 | 325 | 340 | 2,800 |
2022/10/25 | 347 | 364 | 329 | 333 | 17,800 |
2022/10/24 | 351 | 386 | 340 | 343 | 19,600 |
2022/10/21 | 337 | 386 | 337 | 343 | 15,700 |
2022/10/20 | 316 | 383 | 316 | 343 | 13,000 |
2022/10/19 | 317 | 317 | 316 | 316 | 500 |
2022/10/18 | 318 | 318 | 318 | 318 | 100 |
2022/10/17 | 321 | 321 | 321 | 321 | 100 |
2022/10/14 | 324 | 324 | 322 | 322 | 500 |
2022/10/13 | 327 | 327 | 316 | 316 | 300 |
2022/10/11 | 330 | 330 | 330 | 330 | 300 |
2022/10/07 | 336 | 340 | 336 | 340 | 200 |
2022/10/05 | 337 | 337 | 337 | 337 | 100 |
2022/10/04 | 338 | 338 | 338 | 338 | 100 |
2022/10/03 | 337 | 338 | 337 | 338 | 300 |
2022/09/30 | 322 | 323 | 322 | 323 | 400 |
2022/09/28 | 315 | 315 | 315 | 315 | 500 |
2022/09/26 | 318 | 318 | 318 | 318 | 200 |
2022/09/20 | 320 | 320 | 318 | 318 | 1,500 |
2022/09/15 | 322 | 324 | 318 | 324 | 500 |
2022/09/14 | 324 | 324 | 323 | 323 | 300 |
2022/09/13 | 331 | 331 | 331 | 331 | 100 |
2022/09/12 | 332 | 332 | 332 | 332 | 100 |
2022/09/09 | 338 | 338 | 338 | 338 | 100 |
2022/09/08 | 338 | 338 | 338 | 338 | 400 |
2022/09/07 | 325 | 340 | 325 | 339 | 1,200 |
2022/09/06 | 332 | 332 | 326 | 326 | 800 |
2022/09/05 | 333 | 333 | 333 | 333 | 100 |
2022/09/02 | 333 | 340 | 332 | 337 | 800 |
2022/09/01 | 333 | 333 | 333 | 333 | 100 |
2022/08/30 | 331 | 339 | 331 | 336 | 1,000 |
2022/08/29 | 339 | 339 | 339 | 339 | 1,200 |
2022/08/26 | 351 | 351 | 341 | 341 | 1,000 |
2022/08/24 | 345 | 346 | 345 | 346 | 300 |
2022/08/22 | 345 | 350 | 344 | 350 | 2,400 |
2022/08/19 | 348 | 354 | 348 | 349 | 300 |
2022/08/18 | 353 | 354 | 344 | 354 | 2,600 |
2022/08/17 | 356 | 359 | 355 | 355 | 1,200 |
2022/08/16 | 357 | 370 | 353 | 359 | 1,700 |
2022/08/15 | 367 | 371 | 367 | 371 | 400 |
2022/08/12 | 361 | 369 | 348 | 369 | 2,100 |
2022/08/10 | 375 | 375 | 375 | 375 | 1,800 |
2022/08/09 | 374 | 375 | 374 | 375 | 1,300 |
2022/08/08 | 363 | 375 | 351 | 375 | 1,400 |
2022/08/05 | 354 | 367 | 342 | 363 | 3,800 |
2022/08/04 | 346 | 346 | 346 | 346 | 400 |
2022/08/03 | 349 | 349 | 346 | 349 | 800 |
2022/08/02 | 348 | 357 | 348 | 357 | 700 |
2022/08/01 | 356 | 356 | 356 | 356 | 500 |
2022/07/27 | 352 | 360 | 341 | 359 | 2,600 |
2022/07/26 | 345 | 345 | 343 | 344 | 400 |
2022/07/21 | 357 | 360 | 356 | 360 | 800 |
2022/07/20 | 358 | 360 | 357 | 360 | 600 |
2022/07/15 | 357 | 357 | 357 | 357 | 100 |
2022/07/13 | 359 | 359 | 359 | 359 | 100 |
2022/07/12 | 359 | 359 | 359 | 359 | 400 |
2022/07/11 | 361 | 361 | 361 | 361 | 1,400 |
2022/07/08 | 346 | 346 | 345 | 345 | 400 |
2022/07/07 | 347 | 347 | 345 | 345 | 400 |
2022/07/06 | 355 | 355 | 355 | 355 | 500 |
2022/07/05 | 362 | 368 | 355 | 368 | 700 |
2022/07/04 | 358 | 358 | 355 | 355 | 900 |
2022/07/01 | 369 | 375 | 368 | 374 | 900 |
2022/06/30 | 358 | 359 | 358 | 359 | 1,200 |
2022/06/29 | 354 | 383 | 354 | 359 | 2,100 |
2022/06/28 | 379 | 379 | 352 | 352 | 4,500 |
2022/06/27 | 370 | 380 | 370 | 379 | 600 |
2022/06/24 | 363 | 370 | 347 | 370 | 1,100 |
2022/06/23 | 363 | 363 | 355 | 355 | 800 |
2022/06/22 | 360 | 360 | 360 | 360 | 200 |
2022/06/21 | 368 | 369 | 355 | 367 | 4,700 |
2022/06/20 | 357 | 360 | 350 | 360 | 700 |
2022/06/17 | 351 | 359 | 351 | 359 | 2,400 |
2022/06/16 | 346 | 351 | 344 | 351 | 400 |
2022/06/15 | 353 | 356 | 353 | 354 | 1,600 |
2022/06/14 | 354 | 359 | 354 | 359 | 500 |
2022/06/13 | 343 | 354 | 343 | 354 | 700 |
2022/06/10 | 352 | 352 | 347 | 351 | 700 |
2022/06/09 | 357 | 357 | 348 | 348 | 2,900 |
2022/06/08 | 353 | 357 | 353 | 357 | 1,000 |
2022/06/06 | 349 | 357 | 345 | 354 | 2,000 |
2022/06/03 | 345 | 352 | 345 | 349 | 1,200 |
2022/06/02 | 342 | 349 | 342 | 348 | 600 |
2022/06/01 | 342 | 342 | 342 | 342 | 800 |
2022/05/30 | 355 | 355 | 355 | 355 | 100 |
2022/05/27 | 348 | 348 | 348 | 348 | 100 |
2022/05/26 | 342 | 365 | 342 | 343 | 3,200 |
2022/05/25 | 341 | 341 | 336 | 336 | 2,000 |
2022/05/24 | 341 | 348 | 341 | 348 | 200 |
2022/05/23 | 351 | 354 | 341 | 341 | 800 |
2022/05/20 | 345 | 350 | 345 | 350 | 1,100 |
2022/05/19 | 331 | 344 | 330 | 344 | 1,600 |
2022/05/18 | 336 | 337 | 336 | 337 | 200 |
2022/05/17 | 332 | 338 | 331 | 338 | 700 |
2022/05/16 | 342 | 342 | 338 | 340 | 800 |
2022/05/13 | 354 | 354 | 352 | 352 | 600 |
2022/05/12 | 351 | 351 | 338 | 338 | 900 |
2022/05/10 | 360 | 360 | 359 | 359 | 1,000 |
2022/05/09 | 351 | 366 | 351 | 360 | 1,800 |
2022/05/06 | 350 | 361 | 343 | 355 | 2,500 |
2022/05/02 | 346 | 346 | 336 | 337 | 700 |
2022/04/28 | 345 | 348 | 345 | 348 | 300 |
2022/04/27 | 345 | 345 | 338 | 338 | 1,400 |
2022/04/26 | 348 | 353 | 335 | 353 | 900 |
2022/04/25 | 342 | 342 | 342 | 342 | 100 |
2022/04/20 | 351 | 352 | 350 | 350 | 300 |
2022/04/19 | 352 | 358 | 345 | 346 | 1,000 |
2022/04/18 | 348 | 348 | 340 | 345 | 400 |
2022/04/15 | 346 | 349 | 344 | 348 | 900 |
2022/04/14 | 338 | 339 | 338 | 339 | 600 |
2022/04/13 | 352 | 352 | 346 | 346 | 800 |
2022/04/12 | 355 | 360 | 341 | 350 | 1,900 |
2022/04/11 | 359 | 359 | 345 | 358 | 300 |
2022/04/08 | 336 | 361 | 336 | 357 | 2,800 |
2022/04/07 | 342 | 343 | 340 | 343 | 800 |
2022/04/06 | 334 | 345 | 332 | 340 | 3,100 |
2022/04/05 | 350 | 353 | 332 | 332 | 5,300 |
2022/04/04 | 342 | 344 | 342 | 344 | 200 |
2022/04/01 | 328 | 348 | 328 | 338 | 1,900 |
2022/03/31 | 345 | 345 | 328 | 328 | 800 |
2022/03/29 | 349 | 350 | 348 | 350 | 1,300 |
2022/03/28 | 339 | 343 | 339 | 343 | 300 |
2022/03/25 | 336 | 343 | 336 | 343 | 200 |
2022/03/24 | 335 | 336 | 335 | 336 | 300 |
2022/03/23 | 337 | 340 | 318 | 340 | 4,900 |
2022/03/22 | 329 | 329 | 329 | 329 | 300 |
2022/03/18 | 330 | 343 | 330 | 343 | 1,400 |
2022/03/11 | 340 | 355 | 340 | 355 | 700 |
2022/03/09 | 308 | 338 | 304 | 334 | 4,300 |
2022/02/28 | 306 | 335 | 306 | 335 | 1,700 |
2022/02/24 | 314 | 314 | 314 | 314 | 100 |
2022/02/22 | 306 | 306 | 306 | 306 | 100 |
2022/02/21 | 309 | 321 | 309 | 321 | 500 |
2022/02/18 | 305 | 307 | 300 | 307 | 1,000 |
2022/02/17 | 309 | 310 | 297 | 302 | 1,300 |
2022/02/16 | 318 | 318 | 318 | 318 | 500 |
2022/02/15 | 320 | 320 | 310 | 310 | 200 |
2022/02/14 | 321 | 321 | 321 | 321 | 200 |
2022/02/10 | 311 | 318 | 305 | 318 | 1,500 |
2022/02/04 | 306 | 326 | 306 | 326 | 2,400 |
2022/02/03 | 322 | 322 | 322 | 322 | 100 |
2022/02/01 | 322 | 322 | 322 | 322 | 100 |
2022/01/31 | 324 | 324 | 324 | 324 | 1,000 |
2022/01/28 | 303 | 315 | 300 | 315 | 400 |
2022/01/27 | 305 | 305 | 305 | 305 | 100 |
2022/01/26 | 311 | 318 | 311 | 318 | 200 |
2022/01/24 | 324 | 324 | 324 | 324 | 100 |
2022/01/21 | 322 | 326 | 307 | 326 | 2,100 |
2022/01/20 | 320 | 330 | 320 | 326 | 1,200 |
2022/01/19 | 325 | 328 | 321 | 328 | 1,000 |
2022/01/18 | 335 | 335 | 335 | 335 | 100 |
2022/01/17 | 342 | 342 | 324 | 336 | 1,400 |
2022/01/14 | 331 | 342 | 330 | 342 | 900 |
2022/01/13 | 322 | 355 | 322 | 355 | 1,500 |
2022/01/12 | 334 | 338 | 321 | 338 | 1,700 |
2022/01/11 | 342 | 345 | 333 | 345 | 2,300 |
2022/01/07 | 347 | 355 | 322 | 342 | 3,700 |
2022/01/06 | 312 | 378 | 312 | 340 | 19,400 |
2022/01/05 | 312 | 312 | 312 | 312 | 100 |
2022/01/04 | 312 | 312 | 312 | 312 | 100 |