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 |
---|---|---|---|---|---|
2023/12/29 | 381 | 381 | 365 | 375 | 900 |
2023/12/27 | 372 | 375 | 372 | 375 | 800 |
2023/12/26 | 377 | 377 | 377 | 377 | 100 |
2023/12/22 | 374 | 374 | 373 | 373 | 500 |
2023/12/21 | 378 | 378 | 374 | 374 | 900 |
2023/12/20 | 375 | 385 | 375 | 384 | 1,500 |
2023/12/19 | 375 | 375 | 375 | 375 | 100 |
2023/12/18 | 375 | 375 | 375 | 375 | 500 |
2023/12/15 | 374 | 374 | 374 | 374 | 400 |
2023/12/14 | 374 | 374 | 374 | 374 | 200 |
2023/12/13 | 383 | 383 | 383 | 383 | 500 |
2023/12/11 | 374 | 375 | 374 | 375 | 400 |
2023/12/06 | 378 | 378 | 373 | 373 | 4,400 |
2023/12/05 | 380 | 380 | 379 | 379 | 200 |
2023/12/04 | 381 | 381 | 381 | 381 | 100 |
2023/12/01 | 381 | 381 | 381 | 381 | 100 |
2023/11/29 | 384 | 384 | 384 | 384 | 100 |
2023/11/28 | 386 | 386 | 386 | 386 | 200 |
2023/11/27 | 383 | 383 | 382 | 382 | 800 |
2023/11/22 | 398 | 398 | 398 | 398 | 400 |
2023/11/21 | 383 | 393 | 381 | 393 | 1,100 |
2023/11/17 | 379 | 400 | 379 | 399 | 5,300 |
2023/11/16 | 391 | 391 | 387 | 387 | 1,200 |
2023/11/15 | 374 | 384 | 374 | 383 | 1,400 |
2023/11/14 | 368 | 372 | 363 | 371 | 1,400 |
2023/11/13 | 367 | 367 | 363 | 363 | 500 |
2023/11/10 | 368 | 368 | 361 | 361 | 900 |
2023/11/09 | 365 | 374 | 365 | 374 | 800 |
2023/11/08 | 366 | 372 | 364 | 368 | 2,000 |
2023/11/07 | 368 | 368 | 368 | 368 | 100 |
2023/11/06 | 374 | 374 | 362 | 369 | 600 |
2023/11/02 | 362 | 368 | 362 | 368 | 600 |
2023/11/01 | 362 | 367 | 362 | 365 | 300 |
2023/10/31 | 360 | 374 | 359 | 359 | 2,000 |
2023/10/30 | 357 | 357 | 357 | 357 | 100 |
2023/10/27 | 366 | 366 | 359 | 359 | 400 |
2023/10/26 | 365 | 365 | 359 | 359 | 600 |
2023/10/25 | 366 | 367 | 357 | 365 | 1,100 |
2023/10/24 | 365 | 365 | 360 | 365 | 500 |
2023/10/23 | 356 | 367 | 354 | 358 | 11,100 |
2023/10/20 | 378 | 380 | 369 | 380 | 3,600 |
2023/10/19 | 371 | 393 | 371 | 390 | 1,900 |
2023/10/18 | 379 | 380 | 372 | 375 | 1,800 |
2023/10/17 | 377 | 392 | 374 | 392 | 1,200 |
2023/10/16 | 393 | 393 | 376 | 376 | 4,300 |
2023/10/13 | 403 | 403 | 394 | 394 | 1,700 |
2023/10/12 | 406 | 433 | 403 | 403 | 9,300 |
2023/10/11 | 416 | 419 | 393 | 398 | 7,700 |
2023/10/10 | 393 | 430 | 393 | 410 | 13,200 |
2023/10/06 | 383 | 383 | 383 | 383 | 400 |
2023/10/05 | 399 | 400 | 372 | 382 | 12,400 |
2023/10/04 | 392 | 450 | 392 | 405 | 13,200 |
2023/10/03 | 398 | 398 | 392 | 392 | 500 |
2023/10/02 | 399 | 399 | 399 | 399 | 100 |
2023/09/29 | 395 | 395 | 394 | 394 | 200 |
2023/09/28 | 393 | 393 | 393 | 393 | 500 |
2023/09/26 | 393 | 393 | 393 | 393 | 300 |
2023/09/25 | 399 | 399 | 392 | 392 | 8,000 |
2023/09/20 | 393 | 399 | 392 | 399 | 4,100 |
2023/09/19 | 400 | 400 | 393 | 393 | 300 |
2023/09/15 | 397 | 400 | 395 | 400 | 1,000 |
2023/09/14 | 396 | 397 | 396 | 397 | 200 |
2023/09/13 | 398 | 398 | 398 | 398 | 100 |
2023/09/11 | 404 | 404 | 404 | 404 | 600 |
2023/09/08 | 409 | 409 | 393 | 396 | 1,000 |
2023/09/07 | 402 | 410 | 402 | 410 | 800 |
2023/09/06 | 401 | 401 | 396 | 398 | 600 |
2023/09/05 | 397 | 401 | 396 | 401 | 500 |
2023/09/04 | 398 | 398 | 391 | 397 | 1,300 |
2023/08/31 | 397 | 400 | 397 | 400 | 300 |
2023/08/30 | 397 | 397 | 397 | 397 | 100 |
2023/08/29 | 397 | 400 | 396 | 400 | 600 |
2023/08/28 | 415 | 415 | 404 | 404 | 700 |
2023/08/25 | 412 | 412 | 412 | 412 | 200 |
2023/08/22 | 407 | 407 | 407 | 407 | 400 |
2023/08/18 | 395 | 406 | 390 | 406 | 1,400 |
2023/08/16 | 390 | 398 | 390 | 398 | 1,600 |
2023/08/15 | 403 | 405 | 395 | 395 | 3,800 |
2023/08/14 | 406 | 418 | 400 | 400 | 9,900 |
2023/08/10 | 480 | 488 | 459 | 470 | 4,000 |
2023/08/09 | 475 | 477 | 454 | 477 | 9,800 |
2023/08/08 | 475 | 475 | 465 | 475 | 800 |
2023/08/07 | 460 | 480 | 450 | 480 | 2,200 |
2023/08/04 | 455 | 498 | 450 | 480 | 3,500 |
2023/08/03 | 441 | 471 | 441 | 471 | 4,100 |
2023/08/02 | 447 | 447 | 428 | 443 | 2,100 |
2023/08/01 | 427 | 447 | 427 | 447 | 2,800 |
2023/07/31 | 433 | 433 | 420 | 429 | 1,300 |
2023/07/28 | 415 | 438 | 415 | 438 | 2,000 |
2023/07/27 | 410 | 410 | 409 | 409 | 300 |
2023/07/26 | 415 | 415 | 408 | 411 | 700 |
2023/07/25 | 415 | 415 | 415 | 415 | 100 |
2023/07/24 | 419 | 419 | 407 | 413 | 2,700 |
2023/07/21 | 420 | 420 | 405 | 418 | 1,700 |
2023/07/20 | 410 | 415 | 410 | 415 | 300 |
2023/07/19 | 419 | 419 | 410 | 410 | 300 |
2023/07/18 | 405 | 421 | 405 | 419 | 800 |
2023/07/14 | 406 | 413 | 404 | 413 | 800 |
2023/07/13 | 415 | 416 | 415 | 416 | 300 |
2023/07/11 | 415 | 416 | 415 | 416 | 200 |
2023/07/07 | 414 | 415 | 406 | 415 | 800 |
2023/07/06 | 421 | 421 | 405 | 405 | 1,900 |
2023/07/04 | 421 | 421 | 421 | 421 | 100 |
2023/07/03 | 424 | 426 | 417 | 426 | 600 |
2023/06/30 | 424 | 424 | 424 | 424 | 100 |
2023/06/29 | 419 | 423 | 407 | 418 | 2,500 |
2023/06/28 | 422 | 429 | 420 | 429 | 2,100 |
2023/06/27 | 422 | 422 | 422 | 422 | 600 |
2023/06/26 | 442 | 442 | 422 | 422 | 1,600 |
2023/06/23 | 406 | 450 | 406 | 439 | 9,100 |
2023/06/22 | 410 | 410 | 406 | 406 | 1,900 |
2023/06/21 | 405 | 412 | 403 | 412 | 800 |
2023/06/20 | 405 | 405 | 405 | 405 | 200 |
2023/06/19 | 400 | 405 | 397 | 404 | 4,300 |
2023/06/16 | 403 | 413 | 403 | 413 | 1,000 |
2023/06/15 | 404 | 410 | 402 | 404 | 1,500 |
2023/06/14 | 404 | 404 | 404 | 404 | 200 |
2023/06/13 | 405 | 405 | 400 | 400 | 500 |
2023/06/12 | 400 | 407 | 400 | 401 | 500 |
2023/06/09 | 403 | 409 | 403 | 408 | 700 |
2023/06/08 | 397 | 401 | 397 | 401 | 1,300 |
2023/06/07 | 407 | 407 | 400 | 405 | 600 |
2023/06/06 | 405 | 405 | 405 | 405 | 200 |
2023/06/05 | 402 | 405 | 400 | 400 | 700 |
2023/06/02 | 403 | 403 | 403 | 403 | 500 |
2023/06/01 | 395 | 396 | 395 | 396 | 600 |
2023/05/31 | 386 | 390 | 386 | 390 | 500 |
2023/05/30 | 387 | 387 | 386 | 386 | 400 |
2023/05/29 | 386 | 389 | 385 | 389 | 1,100 |
2023/05/26 | 384 | 385 | 382 | 384 | 1,900 |
2023/05/25 | 388 | 388 | 386 | 387 | 1,000 |
2023/05/24 | 386 | 392 | 386 | 392 | 500 |
2023/05/23 | 394 | 394 | 390 | 390 | 400 |
2023/05/22 | 383 | 400 | 383 | 399 | 2,600 |
2023/05/19 | 393 | 397 | 383 | 383 | 3,300 |
2023/05/18 | 394 | 394 | 394 | 394 | 100 |
2023/05/17 | 387 | 394 | 387 | 394 | 200 |
2023/05/16 | 395 | 402 | 387 | 387 | 1,900 |
2023/05/15 | 406 | 406 | 376 | 395 | 18,800 |
2023/05/12 | 435 | 442 | 430 | 442 | 1,300 |
2023/05/11 | 446 | 447 | 429 | 434 | 10,600 |
2023/05/10 | 445 | 445 | 445 | 445 | 100 |
2023/05/09 | 461 | 461 | 436 | 444 | 3,500 |
2023/05/08 | 465 | 465 | 465 | 465 | 1,100 |
2023/05/02 | 473 | 477 | 461 | 464 | 2,600 |
2023/05/01 | 459 | 496 | 451 | 470 | 7,700 |
2023/04/28 | 430 | 459 | 430 | 459 | 6,200 |
2023/04/27 | 433 | 437 | 430 | 437 | 3,800 |
2023/04/26 | 437 | 437 | 432 | 432 | 600 |
2023/04/25 | 448 | 448 | 435 | 438 | 1,800 |
2023/04/24 | 439 | 445 | 439 | 445 | 900 |
2023/04/21 | 444 | 444 | 444 | 444 | 100 |
2023/04/20 | 431 | 445 | 430 | 445 | 1,300 |
2023/04/19 | 431 | 436 | 431 | 436 | 200 |
2023/04/18 | 434 | 435 | 430 | 435 | 1,500 |
2023/04/17 | 430 | 438 | 430 | 434 | 4,000 |
2023/04/14 | 422 | 430 | 421 | 429 | 900 |
2023/04/13 | 441 | 445 | 415 | 430 | 7,200 |
2023/04/12 | 437 | 443 | 436 | 441 | 800 |
2023/04/11 | 432 | 445 | 432 | 437 | 1,700 |
2023/04/10 | 431 | 453 | 431 | 440 | 2,200 |
2023/04/07 | 424 | 438 | 424 | 438 | 600 |
2023/04/06 | 439 | 440 | 422 | 428 | 2,600 |
2023/04/05 | 449 | 449 | 438 | 445 | 1,900 |
2023/04/04 | 460 | 460 | 443 | 458 | 3,000 |
2023/04/03 | 460 | 463 | 460 | 463 | 500 |
2023/03/31 | 460 | 460 | 460 | 460 | 100 |
2023/03/30 | 460 | 460 | 460 | 460 | 100 |
2023/03/29 | 460 | 460 | 460 | 460 | 100 |
2023/03/27 | 468 | 470 | 456 | 464 | 900 |
2023/03/24 | 468 | 468 | 461 | 461 | 700 |
2023/03/23 | 466 | 467 | 466 | 467 | 200 |
2023/03/20 | 479 | 479 | 467 | 470 | 600 |
2023/03/17 | 474 | 485 | 472 | 482 | 3,200 |
2023/03/16 | 465 | 472 | 463 | 472 | 1,200 |
2023/03/15 | 441 | 468 | 441 | 468 | 2,900 |
2023/03/14 | 428 | 443 | 419 | 442 | 2,200 |
2023/03/13 | 450 | 453 | 420 | 451 | 2,800 |
2023/03/10 | 452 | 473 | 446 | 466 | 2,600 |
2023/03/09 | 461 | 483 | 461 | 466 | 2,200 |
2023/03/08 | 470 | 470 | 448 | 468 | 1,900 |
2023/03/07 | 493 | 493 | 479 | 479 | 500 |
2023/03/06 | 494 | 494 | 493 | 493 | 200 |
2023/03/03 | 481 | 489 | 481 | 489 | 1,300 |
2023/03/02 | 497 | 497 | 489 | 489 | 300 |
2023/02/28 | 500 | 500 | 491 | 499 | 300 |
2023/02/27 | 507 | 507 | 475 | 504 | 2,300 |
2023/02/24 | 516 | 516 | 495 | 516 | 1,200 |
2023/02/22 | 520 | 521 | 512 | 516 | 800 |
2023/02/21 | 541 | 541 | 516 | 524 | 3,700 |
2023/02/20 | 524 | 549 | 524 | 531 | 5,900 |
2023/02/17 | 505 | 534 | 504 | 534 | 5,500 |
2023/02/16 | 472 | 553 | 472 | 515 | 20,700 |
2023/02/15 | 496 | 496 | 460 | 480 | 10,900 |
2023/02/14 | 408 | 488 | 408 | 488 | 21,900 |
2023/02/13 | 397 | 433 | 395 | 408 | 18,900 |
2023/02/10 | 350 | 397 | 348 | 389 | 9,100 |
2023/02/09 | 350 | 350 | 350 | 350 | 400 |
2023/02/08 | 355 | 355 | 351 | 351 | 200 |
2023/02/07 | 350 | 357 | 350 | 355 | 400 |
2023/02/06 | 352 | 352 | 351 | 351 | 200 |
2023/02/03 | 364 | 364 | 352 | 354 | 2,200 |
2023/02/02 | 360 | 363 | 353 | 363 | 800 |
2023/02/01 | 356 | 360 | 350 | 360 | 1,000 |
2023/01/31 | 353 | 355 | 350 | 350 | 500 |
2023/01/30 | 361 | 361 | 361 | 361 | 100 |
2023/01/26 | 363 | 363 | 363 | 363 | 300 |
2023/01/25 | 361 | 363 | 361 | 363 | 300 |
2023/01/24 | 355 | 361 | 355 | 361 | 300 |
2023/01/23 | 350 | 361 | 347 | 361 | 1,200 |
2023/01/20 | 357 | 357 | 357 | 357 | 300 |
2023/01/19 | 353 | 353 | 350 | 350 | 700 |
2023/01/18 | 352 | 357 | 352 | 357 | 300 |
2023/01/17 | 350 | 360 | 345 | 360 | 3,400 |
2023/01/16 | 352 | 363 | 351 | 351 | 3,000 |
2023/01/13 | 350 | 353 | 346 | 353 | 700 |
2023/01/12 | 360 | 375 | 343 | 343 | 7,600 |
2023/01/11 | 343 | 362 | 343 | 362 | 600 |
2023/01/10 | 365 | 365 | 348 | 348 | 1,200 |
2023/01/04 | 368 | 373 | 368 | 371 | 1,500 |