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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2024-12-02 | 373 | 373 | 372 | 372 | 200 | 372 |
| 2024-11-29 | 372 | 379 | 372 | 379 | 400 | 379 |
| 2024-11-28 | 374 | 374 | 372 | 372 | 500 | 372 |
| 2024-11-27 | - | - | - | 374 | - | 374 |
| 2024-11-26 | - | - | - | 374 | - | 374 |
| 2024-11-25 | - | - | - | 374 | - | 374 |
| 2024-11-22 | - | - | - | 374 | - | 374 |
| 2024-11-21 | - | - | - | 374 | - | 374 |
| 2024-11-20 | 377 | 377 | 374 | 374 | 400 | 374 |
| 2024-11-19 | 390 | 390 | 374 | 374 | 300 | 374 |
| 2024-11-18 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2024-11-15 | 383 | 383 | 383 | 383 | 300 | 383 |
| 2024-11-14 | - | - | - | 375 | - | 375 |
| 2024-11-13 | - | - | - | 375 | - | 375 |
| 2024-11-12 | 375 | 375 | 374 | 375 | 1,100 | 375 |
| 2024-11-11 | 375 | 375 | 375 | 375 | 300 | 375 |
| 2024-11-08 | 379 | 379 | 378 | 378 | 700 | 378 |
| 2024-11-07 | - | - | - | 382 | - | 382 |
| 2024-11-06 | 382 | 382 | 382 | 382 | 100 | 382 |
| 2024-11-05 | 381 | 381 | 381 | 381 | 400 | 381 |
| 2024-11-01 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2024-10-31 | - | - | - | 381 | - | 381 |
| 2024-10-30 | 381 | 381 | 381 | 381 | 1,800 | 381 |
| 2024-10-29 | 384 | 384 | 383 | 383 | 300 | 383 |
| 2024-10-28 | 385 | 387 | 384 | 387 | 700 | 387 |
| 2024-10-25 | 389 | 389 | 385 | 385 | 800 | 385 |
| 2024-10-24 | - | - | - | 388 | - | 388 |
| 2024-10-23 | - | - | - | 388 | - | 388 |
| 2024-10-22 | 388 | 388 | 388 | 388 | 200 | 388 |
| 2024-10-21 | - | - | - | 389 | - | 389 |
| 2024-10-18 | - | - | - | 389 | - | 389 |
| 2024-10-17 | 389 | 389 | 389 | 389 | 100 | 389 |
| 2024-10-16 | 390 | 390 | 387 | 389 | 600 | 389 |
| 2024-10-15 | - | - | - | 389 | - | 389 |
| 2024-10-11 | 391 | 391 | 389 | 389 | 300 | 389 |
| 2024-10-10 | - | - | - | 399 | - | 399 |
| 2024-10-09 | 399 | 399 | 399 | 399 | 300 | 399 |
| 2024-10-08 | - | - | - | 391 | - | 391 |
| 2024-10-07 | 395 | 395 | 391 | 391 | 200 | 391 |
| 2024-10-04 | 384 | 388 | 384 | 388 | 200 | 388 |
| 2024-10-03 | 385 | 385 | 384 | 384 | 200 | 384 |
| 2024-10-02 | - | - | - | 390 | - | 390 |
| 2024-10-01 | 385 | 390 | 385 | 390 | 200 | 390 |
| 2024-09-30 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2024-09-27 | - | - | - | 377 | - | 377 |
| 2024-09-26 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2024-09-25 | - | - | - | 378 | - | 378 |
| 2024-09-24 | 378 | 378 | 378 | 378 | 300 | 378 |
| 2024-09-20 | - | - | - | 380 | - | 380 |
| 2024-09-19 | - | - | - | 380 | - | 380 |
| 2024-09-18 | - | - | - | 380 | - | 380 |
| 2024-09-17 | 382 | 382 | 380 | 380 | 500 | 380 |
| 2024-09-13 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2024-09-12 | 382 | 382 | 382 | 382 | 200 | 382 |
| 2024-09-11 | - | - | - | 380 | - | 380 |
| 2024-09-10 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2024-09-09 | 386 | 386 | 386 | 386 | 800 | 386 |
| 2024-09-06 | - | - | - | 390 | - | 390 |
| 2024-09-05 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2024-09-04 | 390 | 390 | 389 | 389 | 700 | 389 |
| 2024-09-03 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2024-09-02 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2024-08-30 | 392 | 394 | 392 | 394 | 400 | 394 |
| 2024-08-29 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2024-08-28 | - | - | - | 393 | - | 393 |
| 2024-08-27 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2024-08-26 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2024-08-23 | - | - | - | 395 | - | 395 |
| 2024-08-22 | 394 | 395 | 394 | 395 | 300 | 395 |
| 2024-08-21 | 388 | 394 | 388 | 394 | 400 | 394 |
| 2024-08-20 | - | - | - | 386 | - | 386 |
| 2024-08-19 | - | - | - | 386 | - | 386 |
| 2024-08-16 | 386 | 386 | 386 | 386 | 200 | 386 |
| 2024-08-15 | 388 | 393 | 385 | 385 | 900 | 385 |
| 2024-08-14 | 388 | 388 | 386 | 386 | 300 | 386 |
| 2024-08-13 | - | - | - | 390 | - | 390 |
| 2024-08-09 | 387 | 390 | 387 | 390 | 500 | 390 |
| 2024-08-08 | - | - | - | 373 | - | 373 |
| 2024-08-07 | - | - | - | 373 | - | 373 |
| 2024-08-06 | 354 | 384 | 354 | 373 | 2,900 | 373 |
| 2024-08-05 | 388 | 393 | 362 | 362 | 2,200 | 362 |
| 2024-08-02 | 403 | 407 | 389 | 389 | 1,700 | 389 |
| 2024-08-01 | - | - | - | 395 | - | 395 |
| 2024-07-31 | 400 | 400 | 395 | 395 | 700 | 395 |
| 2024-07-30 | 396 | 397 | 396 | 397 | 300 | 397 |
| 2024-07-29 | 390 | 390 | 390 | 390 | 700 | 390 |
| 2024-07-26 | - | - | - | 393 | - | 393 |
| 2024-07-25 | 393 | 393 | 393 | 393 | 300 | 393 |
| 2024-07-24 | 393 | 393 | 393 | 393 | 1,200 | 393 |
| 2024-07-23 | 401 | 405 | 401 | 401 | 400 | 401 |
| 2024-07-22 | 402 | 408 | 402 | 408 | 400 | 408 |
| 2024-07-19 | 402 | 402 | 402 | 402 | 200 | 402 |
| 2024-07-18 | - | - | - | 406 | - | 406 |
| 2024-07-17 | 410 | 410 | 406 | 406 | 400 | 406 |
| 2024-07-16 | 398 | 407 | 398 | 406 | 1,500 | 406 |
| 2024-07-12 | 404 | 410 | 401 | 406 | 3,900 | 406 |
| 2024-07-11 | 405 | 406 | 404 | 406 | 1,100 | 406 |
| 2024-07-10 | 403 | 405 | 403 | 405 | 200 | 405 |
| 2024-07-09 | 405 | 405 | 403 | 403 | 600 | 403 |
| 2024-07-08 | 402 | 402 | 402 | 402 | 300 | 402 |
| 2024-07-05 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2024-07-04 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2024-07-03 | 408 | 408 | 408 | 408 | 200 | 408 |
| 2024-07-02 | - | - | - | 409 | - | 409 |
| 2024-07-01 | 409 | 409 | 409 | 409 | 200 | 409 |
| 2024-06-28 | 392 | 402 | 392 | 402 | 1,600 | 402 |
| 2024-06-27 | 399 | 399 | 398 | 398 | 300 | 398 |
| 2024-06-26 | 394 | 410 | 385 | 410 | 4,300 | 410 |
| 2024-06-25 | 405 | 405 | 404 | 404 | 400 | 404 |
| 2024-06-24 | 407 | 407 | 404 | 404 | 2,500 | 404 |
| 2024-06-21 | 401 | 401 | 401 | 401 | 200 | 401 |
| 2024-06-20 | - | - | - | 402 | - | 402 |
| 2024-06-19 | 408 | 408 | 402 | 402 | 1,400 | 402 |
| 2024-06-18 | 405 | 406 | 405 | 406 | 1,100 | 406 |
| 2024-06-17 | 400 | 402 | 390 | 402 | 2,800 | 402 |
| 2024-06-14 | 395 | 400 | 395 | 399 | 2,200 | 399 |
| 2024-06-13 | 388 | 399 | 388 | 397 | 2,800 | 397 |
| 2024-06-12 | 383 | 383 | 383 | 383 | 200 | 383 |
| 2024-06-11 | - | - | - | 387 | - | 387 |
| 2024-06-10 | 389 | 389 | 387 | 387 | 500 | 387 |
| 2024-06-07 | - | - | - | 383 | - | 383 |
| 2024-06-06 | 385 | 387 | 383 | 383 | 900 | 383 |
| 2024-06-05 | 390 | 390 | 379 | 380 | 3,500 | 380 |
| 2024-06-04 | - | - | - | 391 | - | 391 |
| 2024-06-03 | - | - | - | 391 | - | 391 |
| 2024-05-31 | - | - | - | 391 | - | 391 |
| 2024-05-30 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2024-05-29 | 388 | 388 | 385 | 385 | 400 | 385 |
| 2024-05-28 | 389 | 390 | 389 | 390 | 400 | 390 |
| 2024-05-27 | 392 | 393 | 390 | 390 | 1,900 | 390 |
| 2024-05-24 | 388 | 391 | 388 | 391 | 200 | 391 |
| 2024-05-23 | 392 | 393 | 392 | 393 | 500 | 393 |
| 2024-05-22 | - | - | - | 392 | - | 392 |
| 2024-05-21 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2024-05-20 | 383 | 387 | 383 | 386 | 1,300 | 386 |
| 2024-05-17 | 378 | 385 | 378 | 385 | 1,000 | 385 |
| 2024-05-16 | - | - | - | 388 | - | 388 |
| 2024-05-15 | 394 | 394 | 388 | 388 | 1,900 | 388 |
| 2024-05-14 | - | - | - | 378 | - | 378 |
| 2024-05-13 | 378 | 378 | 378 | 378 | 200 | 378 |
| 2024-05-10 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2024-05-09 | 389 | 390 | 385 | 385 | 700 | 385 |
| 2024-05-08 | 384 | 385 | 384 | 385 | 1,300 | 385 |
| 2024-05-07 | 384 | 385 | 384 | 385 | 800 | 385 |
| 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
