2172 (株)インサイト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 368 | 372 | 368 | 372 | 200 | 372 |
| 2025-05-09 | - | - | - | 368 | - | 368 |
| 2025-05-08 | 371 | 371 | 368 | 368 | 600 | 368 |
| 2025-05-07 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2025-05-02 | - | - | - | 369 | - | 369 |
| 2025-05-01 | 369 | 369 | 369 | 369 | 200 | 369 |
| 2025-04-30 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2025-04-28 | 379 | 388 | 370 | 370 | 2,500 | 370 |
| 2025-04-25 | 364 | 364 | 363 | 363 | 400 | 363 |
| 2025-04-24 | 364 | 364 | 364 | 364 | 600 | 364 |
| 2025-04-23 | - | - | - | 377 | - | 377 |
| 2025-04-22 | - | - | - | 377 | - | 377 |
| 2025-04-21 | 362 | 377 | 362 | 377 | 200 | 377 |
| 2025-04-18 | - | - | - | 360 | - | 360 |
| 2025-04-17 | - | - | - | 360 | - | 360 |
| 2025-04-16 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2025-04-15 | 376 | 376 | 360 | 360 | 300 | 360 |
| 2025-04-14 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2025-04-11 | 363 | 363 | 360 | 360 | 500 | 360 |
| 2025-04-10 | 372 | 372 | 360 | 361 | 400 | 361 |
| 2025-04-09 | 371 | 372 | 369 | 369 | 500 | 369 |
| 2025-04-08 | 340 | 350 | 340 | 350 | 700 | 350 |
| 2025-04-07 | 346 | 346 | 332 | 332 | 2,000 | 332 |
| 2025-04-04 | 367 | 367 | 354 | 354 | 1,800 | 354 |
| 2025-04-03 | 368 | 369 | 367 | 369 | 500 | 369 |
| 2025-04-02 | 370 | 370 | 369 | 369 | 500 | 369 |
| 2025-04-01 | - | - | - | 371 | - | 371 |
| 2025-03-31 | 371 | 371 | 371 | 371 | 400 | 371 |
| 2025-03-28 | - | - | - | 371 | - | 371 |
| 2025-03-27 | - | - | - | 371 | - | 371 |
| 2025-03-26 | - | - | - | 371 | - | 371 |
| 2025-03-25 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2025-03-24 | 372 | 380 | 372 | 374 | 1,200 | 374 |
| 2025-03-21 | 371 | 373 | 371 | 371 | 1,200 | 371 |
| 2025-03-19 | - | - | - | 371 | - | 371 |
| 2025-03-18 | 370 | 371 | 370 | 371 | 600 | 371 |
| 2025-03-17 | - | - | - | 370 | - | 370 |
| 2025-03-14 | - | - | - | 370 | - | 370 |
| 2025-03-13 | - | - | - | 370 | - | 370 |
| 2025-03-12 | 371 | 371 | 370 | 370 | 400 | 370 |
| 2025-03-11 | 375 | 375 | 370 | 370 | 400 | 370 |
| 2025-03-10 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2025-03-07 | - | - | - | 370 | - | 370 |
| 2025-03-06 | 370 | 370 | 370 | 370 | 2,600 | 370 |
| 2025-03-05 | - | - | - | 374 | - | 374 |
| 2025-03-04 | 374 | 374 | 374 | 374 | 300 | 374 |
| 2025-03-03 | 370 | 376 | 370 | 376 | 800 | 376 |
| 2025-02-28 | 369 | 369 | 369 | 369 | 900 | 369 |
| 2025-02-27 | - | - | - | 385 | - | 385 |
| 2025-02-26 | - | - | - | 385 | - | 385 |
| 2025-02-25 | 373 | 385 | 373 | 385 | 2,200 | 385 |
| 2025-02-21 | - | - | - | 370 | - | 370 |
| 2025-02-20 | - | - | - | 370 | - | 370 |
| 2025-02-19 | - | - | - | 370 | - | 370 |
| 2025-02-18 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2025-02-17 | 370 | 370 | 370 | 370 | 3,800 | 370 |
| 2025-02-14 | 369 | 370 | 368 | 370 | 500 | 370 |
| 2025-02-13 | 378 | 378 | 378 | 378 | 500 | 378 |
| 2025-02-12 | - | - | - | 371 | - | 371 |
| 2025-02-10 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2025-02-07 | 365 | 365 | 363 | 363 | 600 | 363 |
| 2025-02-06 | 360 | 361 | 360 | 361 | 2,300 | 361 |
| 2025-02-05 | 368 | 368 | 368 | 368 | 500 | 368 |
| 2025-02-04 | 368 | 384 | 368 | 368 | 700 | 368 |
| 2025-02-03 | 368 | 368 | 368 | 368 | 500 | 368 |
| 2025-01-31 | 368 | 384 | 368 | 368 | 1,700 | 368 |
| 2025-01-30 | - | - | - | 370 | - | 370 |
| 2025-01-29 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2025-01-28 | - | - | - | 376 | - | 376 |
| 2025-01-27 | 376 | 376 | 376 | 376 | 900 | 376 |
| 2025-01-24 | 383 | 383 | 378 | 378 | 600 | 378 |
| 2025-01-23 | - | - | - | 375 | - | 375 |
| 2025-01-22 | - | - | - | 375 | - | 375 |
| 2025-01-21 | - | - | - | 375 | - | 375 |
| 2025-01-20 | - | - | - | 375 | - | 375 |
| 2025-01-17 | 385 | 385 | 375 | 375 | 600 | 375 |
| 2025-01-16 | - | - | - | 385 | - | 385 |
| 2025-01-15 | 388 | 388 | 385 | 385 | 400 | 385 |
| 2025-01-14 | 398 | 400 | 397 | 399 | 1,300 | 399 |
| 2025-01-10 | 375 | 395 | 375 | 395 | 300 | 395 |
| 2025-01-09 | 384 | 384 | 376 | 384 | 300 | 384 |
| 2025-01-08 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2025-01-07 | 383 | 383 | 383 | 383 | 100 | 383 |
| 2025-01-06 | - | - | - | 383 | - | 383 |
分割・併合履歴 ： [2013-06-12]1株→3株