2172 (株)インサイト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2024-05-01 | - | - | - | 377 | - | 377 |
| 2024-04-30 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2024-04-26 | 381 | 381 | 377 | 377 | 200 | 377 |
| 2024-04-25 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2024-04-24 | - | - | - | 374 | - | 374 |
| 2024-04-23 | - | - | - | 374 | - | 374 |
| 2024-04-22 | - | - | - | 374 | - | 374 |
| 2024-04-19 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2024-04-18 | - | - | - | 372 | - | 372 |
| 2024-04-17 | 372 | 372 | 372 | 372 | 600 | 372 |
| 2024-04-16 | 375 | 376 | 372 | 372 | 1,800 | 372 |
| 2024-04-15 | 373 | 373 | 373 | 373 | 200 | 373 |
| 2024-04-12 | - | - | - | 373 | - | 373 |
| 2024-04-11 | 378 | 378 | 373 | 373 | 200 | 373 |
| 2024-04-10 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2024-04-09 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2024-04-08 | 372 | 372 | 372 | 372 | 100 | 372 |
| 2024-04-05 | - | - | - | 372 | - | 372 |
| 2024-04-04 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2024-04-03 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2024-04-02 | 379 | 379 | 379 | 379 | 200 | 379 |
| 2024-04-01 | - | - | - | 380 | - | 380 |
| 2024-03-29 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2024-03-28 | - | - | - | 376 | - | 376 |
| 2024-03-27 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2024-03-26 | - | - | - | 380 | - | 380 |
| 2024-03-25 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2024-03-22 | 379 | 379 | 379 | 379 | 200 | 379 |
| 2024-03-21 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2024-03-19 | - | - | - | 374 | - | 374 |
| 2024-03-18 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2024-03-15 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2024-03-14 | - | - | - | 377 | - | 377 |
| 2024-03-13 | 376 | 377 | 376 | 377 | 200 | 377 |
| 2024-03-12 | - | - | - | 370 | - | 370 |
| 2024-03-11 | 371 | 371 | 370 | 370 | 400 | 370 |
| 2024-03-08 | 371 | 371 | 370 | 370 | 300 | 370 |
| 2024-03-07 | - | - | - | 370 | - | 370 |
| 2024-03-06 | - | - | - | 370 | - | 370 |
| 2024-03-05 | 370 | 370 | 370 | 370 | 700 | 370 |
| 2024-03-04 | 370 | 371 | 370 | 370 | 800 | 370 |
| 2024-03-01 | 369 | 370 | 368 | 370 | 800 | 370 |
| 2024-02-29 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2024-02-28 | 378 | 378 | 368 | 368 | 500 | 368 |
| 2024-02-27 | 370 | 373 | 365 | 373 | 4,300 | 373 |
| 2024-02-26 | 373 | 384 | 373 | 376 | 600 | 376 |
| 2024-02-22 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2024-02-21 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2024-02-20 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2024-02-19 | 374 | 381 | 374 | 378 | 400 | 378 |
| 2024-02-16 | 376 | 382 | 368 | 382 | 1,100 | 382 |
| 2024-02-15 | - | - | - | 384 | - | 384 |
| 2024-02-14 | 390 | 390 | 373 | 384 | 3,000 | 384 |
| 2024-02-13 | 373 | 373 | 373 | 373 | 500 | 373 |
| 2024-02-09 | 388 | 388 | 375 | 377 | 1,800 | 377 |
| 2024-02-08 | - | - | - | 376 | - | 376 |
| 2024-02-07 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2024-02-06 | 390 | 390 | 375 | 375 | 700 | 375 |
| 2024-02-05 | 380 | 387 | 375 | 387 | 700 | 387 |
| 2024-02-02 | 376 | 377 | 376 | 377 | 500 | 377 |
| 2024-02-01 | 384 | 384 | 384 | 384 | 700 | 384 |
| 2024-01-31 | - | - | - | 384 | - | 384 |
| 2024-01-30 | - | - | - | 384 | - | 384 |
| 2024-01-29 | - | - | - | 384 | - | 384 |
| 2024-01-26 | 382 | 384 | 382 | 384 | 1,500 | 384 |
| 2024-01-25 | 366 | 377 | 366 | 377 | 1,600 | 377 |
| 2024-01-24 | - | - | - | 374 | - | 374 |
| 2024-01-23 | 374 | 374 | 374 | 374 | 200 | 374 |
| 2024-01-22 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2024-01-19 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2024-01-18 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2024-01-17 | - | - | - | 374 | - | 374 |
| 2024-01-16 | 377 | 377 | 374 | 374 | 500 | 374 |
| 2024-01-15 | 377 | 377 | 377 | 377 | 200 | 377 |
| 2024-01-12 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2024-01-11 | - | - | - | 381 | - | 381 |
| 2024-01-10 | 381 | 381 | 381 | 381 | 500 | 381 |
| 2024-01-09 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2024-01-05 | 377 | 396 | 369 | 371 | 4,700 | 371 |
| 2024-01-04 | 375 | 394 | 366 | 376 | 4,100 | 376 |
分割・併合履歴 ： [2013-06-12]1株→3株
