イノベーション(3970)の株価時系列情報
イノベーション(3970)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 |
---|---|---|---|---|---|
2024/03/28 | 1,276 | 1,276 | 1,266 | 1,266 | 3,900 |
2024/03/27 | 1,290 | 1,300 | 1,275 | 1,300 | 11,900 |
2024/03/26 | 1,276 | 1,276 | 1,267 | 1,268 | 5,900 |
2024/03/25 | 1,279 | 1,285 | 1,276 | 1,279 | 2,700 |
2024/03/22 | 1,280 | 1,280 | 1,273 | 1,275 | 1,200 |
2024/03/21 | 1,268 | 1,283 | 1,268 | 1,275 | 3,200 |
2024/03/19 | 1,292 | 1,295 | 1,254 | 1,268 | 5,400 |
2024/03/18 | 1,250 | 1,297 | 1,244 | 1,292 | 6,400 |
2024/03/15 | 1,230 | 1,244 | 1,230 | 1,243 | 6,300 |
2024/03/14 | 1,243 | 1,269 | 1,243 | 1,259 | 1,200 |
2024/03/13 | 1,250 | 1,250 | 1,220 | 1,241 | 4,200 |
2024/03/12 | 1,243 | 1,256 | 1,243 | 1,256 | 300 |
2024/03/11 | 1,249 | 1,249 | 1,242 | 1,244 | 1,900 |
2024/03/08 | 1,250 | 1,263 | 1,243 | 1,248 | 2,900 |
2024/03/07 | 1,268 | 1,270 | 1,243 | 1,263 | 6,900 |
2024/03/06 | 1,250 | 1,259 | 1,250 | 1,259 | 1,500 |
2024/03/05 | 1,239 | 1,249 | 1,237 | 1,245 | 2,600 |
2024/03/04 | 1,235 | 1,249 | 1,206 | 1,236 | 7,600 |
2024/03/01 | 1,258 | 1,258 | 1,233 | 1,236 | 6,700 |
2024/02/29 | 1,250 | 1,250 | 1,235 | 1,249 | 3,900 |
2024/02/28 | 1,248 | 1,250 | 1,192 | 1,250 | 25,400 |
2024/02/27 | 1,246 | 1,251 | 1,242 | 1,248 | 8,600 |
2024/02/26 | 1,257 | 1,263 | 1,249 | 1,249 | 3,900 |
2024/02/22 | 1,248 | 1,256 | 1,228 | 1,246 | 18,000 |
2024/02/21 | 1,260 | 1,260 | 1,241 | 1,248 | 3,800 |
2024/02/20 | 1,250 | 1,270 | 1,241 | 1,260 | 9,000 |
2024/02/19 | 1,243 | 1,267 | 1,220 | 1,250 | 16,200 |
2024/02/16 | 1,227 | 1,249 | 1,227 | 1,243 | 6,400 |
2024/02/15 | 1,205 | 1,237 | 1,205 | 1,227 | 7,800 |
2024/02/14 | 1,198 | 1,212 | 1,185 | 1,205 | 12,100 |
2024/02/13 | 1,209 | 1,226 | 1,209 | 1,210 | 19,800 |
2024/02/09 | 1,213 | 1,229 | 1,202 | 1,208 | 7,600 |
2024/02/08 | 1,240 | 1,240 | 1,215 | 1,216 | 22,300 |
2024/02/07 | 1,257 | 1,257 | 1,225 | 1,246 | 20,300 |
2024/02/06 | 1,276 | 1,276 | 1,254 | 1,260 | 14,300 |
2024/02/05 | 1,286 | 1,286 | 1,273 | 1,280 | 9,200 |
2024/02/02 | 1,303 | 1,303 | 1,290 | 1,290 | 2,400 |
2024/02/01 | 1,292 | 1,312 | 1,292 | 1,309 | 6,200 |
2024/01/31 | 1,304 | 1,316 | 1,298 | 1,312 | 3,800 |
2024/01/30 | 1,320 | 1,320 | 1,304 | 1,304 | 2,900 |
2024/01/29 | 1,315 | 1,321 | 1,315 | 1,320 | 1,100 |
2024/01/26 | 1,320 | 1,322 | 1,312 | 1,322 | 7,100 |
2024/01/25 | 1,312 | 1,329 | 1,303 | 1,321 | 8,000 |
2024/01/24 | 1,321 | 1,321 | 1,312 | 1,312 | 4,300 |
2024/01/23 | 1,323 | 1,323 | 1,303 | 1,315 | 1,200 |
2024/01/22 | 1,291 | 1,349 | 1,270 | 1,323 | 5,700 |
2024/01/19 | 1,271 | 1,282 | 1,263 | 1,282 | 4,400 |
2024/01/18 | 1,283 | 1,285 | 1,261 | 1,273 | 5,200 |
2024/01/17 | 1,302 | 1,302 | 1,282 | 1,283 | 22,600 |
2024/01/16 | 1,310 | 1,336 | 1,285 | 1,287 | 4,400 |
2024/01/15 | 1,336 | 1,353 | 1,305 | 1,327 | 10,000 |
2024/01/12 | 1,345 | 1,352 | 1,336 | 1,336 | 3,800 |
2024/01/11 | 1,347 | 1,366 | 1,341 | 1,345 | 6,900 |
2024/01/10 | 1,327 | 1,344 | 1,327 | 1,339 | 2,400 |
2024/01/09 | 1,308 | 1,327 | 1,308 | 1,327 | 2,800 |
2024/01/05 | 1,309 | 1,324 | 1,307 | 1,307 | 2,500 |
2024/01/04 | 1,300 | 1,309 | 1,287 | 1,291 | 8,500 |
2023/12/29 | 1,260 | 1,290 | 1,260 | 1,285 | 6,300 |
2023/12/28 | 1,277 | 1,294 | 1,272 | 1,289 | 3,800 |
2023/12/27 | 1,250 | 1,280 | 1,249 | 1,277 | 17,400 |
2023/12/26 | 1,253 | 1,269 | 1,246 | 1,253 | 33,800 |
2023/12/25 | 1,260 | 1,275 | 1,253 | 1,259 | 12,100 |
2023/12/22 | 1,280 | 1,315 | 1,256 | 1,256 | 18,500 |
2023/12/21 | 1,331 | 1,340 | 1,260 | 1,310 | 10,000 |
2023/12/20 | 1,374 | 1,390 | 1,332 | 1,373 | 19,000 |
2023/12/19 | 1,337 | 1,373 | 1,337 | 1,357 | 4,100 |
2023/12/18 | 1,360 | 1,360 | 1,332 | 1,349 | 5,600 |
2023/12/15 | 1,343 | 1,374 | 1,343 | 1,360 | 7,400 |
2023/12/14 | 1,366 | 1,373 | 1,344 | 1,344 | 2,000 |
2023/12/13 | 1,358 | 1,372 | 1,330 | 1,366 | 5,700 |
2023/12/12 | 1,400 | 1,400 | 1,343 | 1,352 | 14,900 |
2023/12/11 | 1,338 | 1,413 | 1,338 | 1,381 | 20,700 |
2023/12/08 | 1,290 | 1,320 | 1,283 | 1,320 | 7,600 |
2023/12/07 | 1,293 | 1,309 | 1,291 | 1,304 | 3,900 |
2023/12/06 | 1,291 | 1,318 | 1,290 | 1,293 | 7,500 |
2023/12/05 | 1,315 | 1,347 | 1,292 | 1,292 | 10,200 |
2023/12/04 | 1,276 | 1,321 | 1,272 | 1,315 | 4,700 |
2023/12/01 | 1,328 | 1,328 | 1,273 | 1,277 | 6,200 |
2023/11/30 | 1,360 | 1,360 | 1,321 | 1,325 | 7,800 |
2023/11/29 | 1,314 | 1,356 | 1,314 | 1,347 | 7,900 |
2023/11/28 | 1,310 | 1,319 | 1,302 | 1,317 | 3,900 |
2023/11/27 | 1,318 | 1,319 | 1,310 | 1,310 | 3,100 |
2023/11/24 | 1,319 | 1,326 | 1,310 | 1,318 | 3,100 |
2023/11/22 | 1,331 | 1,336 | 1,315 | 1,319 | 5,000 |
2023/11/21 | 1,310 | 1,324 | 1,301 | 1,319 | 7,800 |
2023/11/20 | 1,288 | 1,315 | 1,288 | 1,301 | 5,000 |
2023/11/17 | 1,295 | 1,315 | 1,275 | 1,288 | 4,200 |
2023/11/16 | 1,334 | 1,335 | 1,266 | 1,302 | 5,300 |
2023/11/15 | 1,273 | 1,340 | 1,265 | 1,340 | 10,200 |
2023/11/14 | 1,276 | 1,283 | 1,264 | 1,273 | 7,100 |
2023/11/13 | 1,270 | 1,282 | 1,255 | 1,282 | 6,000 |
2023/11/10 | 1,236 | 1,278 | 1,204 | 1,275 | 11,500 |
2023/11/09 | 1,180 | 1,190 | 1,165 | 1,190 | 5,400 |
2023/11/08 | 1,188 | 1,197 | 1,180 | 1,180 | 3,100 |
2023/11/07 | 1,192 | 1,205 | 1,187 | 1,187 | 3,600 |
2023/11/06 | 1,187 | 1,226 | 1,187 | 1,216 | 4,000 |
2023/11/02 | 1,182 | 1,199 | 1,181 | 1,187 | 2,200 |
2023/11/01 | 1,172 | 1,190 | 1,160 | 1,182 | 2,400 |
2023/10/31 | 1,167 | 1,179 | 1,144 | 1,177 | 5,500 |
2023/10/30 | 1,174 | 1,178 | 1,152 | 1,152 | 4,100 |
2023/10/27 | 1,198 | 1,198 | 1,160 | 1,174 | 3,800 |
2023/10/26 | 1,199 | 1,200 | 1,175 | 1,175 | 2,900 |
2023/10/25 | 1,181 | 1,200 | 1,181 | 1,199 | 2,000 |
2023/10/24 | 1,182 | 1,195 | 1,154 | 1,180 | 9,000 |
2023/10/23 | 1,212 | 1,212 | 1,182 | 1,186 | 6,800 |
2023/10/20 | 1,216 | 1,216 | 1,190 | 1,212 | 4,500 |
2023/10/19 | 1,201 | 1,220 | 1,197 | 1,199 | 1,100 |
2023/10/18 | 1,212 | 1,228 | 1,185 | 1,228 | 2,000 |
2023/10/17 | 1,195 | 1,212 | 1,184 | 1,194 | 1,500 |
2023/10/16 | 1,166 | 1,226 | 1,153 | 1,195 | 17,400 |
2023/10/13 | 1,216 | 1,226 | 1,181 | 1,183 | 6,100 |
2023/10/12 | 1,231 | 1,232 | 1,203 | 1,226 | 9,200 |
2023/10/11 | 1,230 | 1,232 | 1,199 | 1,211 | 3,600 |
2023/10/10 | 1,223 | 1,231 | 1,208 | 1,231 | 6,700 |
2023/10/06 | 1,201 | 1,230 | 1,192 | 1,211 | 10,500 |
2023/10/05 | 1,182 | 1,230 | 1,182 | 1,194 | 5,600 |
2023/10/04 | 1,229 | 1,239 | 1,175 | 1,180 | 18,000 |
2023/10/03 | 1,292 | 1,292 | 1,230 | 1,239 | 22,100 |
2023/10/02 | 1,343 | 1,345 | 1,292 | 1,296 | 19,100 |
2023/09/29 | 1,339 | 1,339 | 1,337 | 1,337 | 200 |
2023/09/28 | 1,323 | 1,339 | 1,301 | 1,339 | 35,400 |
2023/09/27 | 1,308 | 1,329 | 1,299 | 1,328 | 8,000 |
2023/09/26 | 1,358 | 1,358 | 1,305 | 1,308 | 9,000 |
2023/09/25 | 1,361 | 1,361 | 1,332 | 1,349 | 3,400 |
2023/09/22 | 1,362 | 1,362 | 1,310 | 1,361 | 7,000 |
2023/09/21 | 1,360 | 1,370 | 1,334 | 1,334 | 8,500 |
2023/09/20 | 1,365 | 1,380 | 1,360 | 1,374 | 6,700 |
2023/09/19 | 1,371 | 1,409 | 1,363 | 1,363 | 12,800 |
2023/09/15 | 1,410 | 1,410 | 1,370 | 1,387 | 10,200 |
2023/09/14 | 1,420 | 1,420 | 1,396 | 1,410 | 3,900 |
2023/09/13 | 1,388 | 1,414 | 1,388 | 1,413 | 15,200 |
2023/09/12 | 1,380 | 1,391 | 1,374 | 1,388 | 4,600 |
2023/09/11 | 1,372 | 1,389 | 1,363 | 1,364 | 5,700 |
2023/09/08 | 1,380 | 1,387 | 1,371 | 1,384 | 7,000 |
2023/09/07 | 1,395 | 1,401 | 1,382 | 1,399 | 5,300 |
2023/09/06 | 1,389 | 1,405 | 1,383 | 1,400 | 9,700 |
2023/09/05 | 1,381 | 1,405 | 1,376 | 1,389 | 10,100 |
2023/09/04 | 1,400 | 1,400 | 1,358 | 1,381 | 10,000 |
2023/09/01 | 1,408 | 1,408 | 1,389 | 1,394 | 36,900 |
2023/08/31 | 1,412 | 1,437 | 1,406 | 1,408 | 5,900 |
2023/08/30 | 1,418 | 1,445 | 1,406 | 1,420 | 6,400 |
2023/08/29 | 1,377 | 1,413 | 1,368 | 1,405 | 13,100 |
2023/08/28 | 1,388 | 1,393 | 1,360 | 1,375 | 8,100 |
2023/08/25 | 1,342 | 1,390 | 1,342 | 1,372 | 7,600 |
2023/08/24 | 1,364 | 1,385 | 1,361 | 1,362 | 8,300 |
2023/08/23 | 1,346 | 1,370 | 1,335 | 1,369 | 9,800 |
2023/08/22 | 1,332 | 1,351 | 1,330 | 1,346 | 11,400 |
2023/08/21 | 1,338 | 1,355 | 1,330 | 1,332 | 12,800 |
2023/08/18 | 1,332 | 1,350 | 1,306 | 1,335 | 16,600 |
2023/08/17 | 1,348 | 1,348 | 1,275 | 1,335 | 31,000 |
2023/08/16 | 1,354 | 1,363 | 1,324 | 1,348 | 17,600 |
2023/08/15 | 1,376 | 1,392 | 1,350 | 1,370 | 23,600 |
2023/08/14 | 1,398 | 1,415 | 1,366 | 1,376 | 24,900 |
2023/08/10 | 1,392 | 1,418 | 1,333 | 1,388 | 138,000 |
2023/08/09 | 1,700 | 1,712 | 1,665 | 1,680 | 16,500 |
2023/08/08 | 1,700 | 1,721 | 1,683 | 1,712 | 12,600 |
2023/08/07 | 1,699 | 1,719 | 1,677 | 1,695 | 24,300 |
2023/08/04 | 1,711 | 1,725 | 1,690 | 1,709 | 11,700 |
2023/08/03 | 1,766 | 1,766 | 1,719 | 1,729 | 12,100 |
2023/08/02 | 1,798 | 1,798 | 1,732 | 1,794 | 8,600 |
2023/08/01 | 1,773 | 1,798 | 1,744 | 1,798 | 12,600 |
2023/07/31 | 1,810 | 1,815 | 1,782 | 1,810 | 7,900 |
2023/07/28 | 1,758 | 1,774 | 1,726 | 1,774 | 15,600 |
2023/07/27 | 1,797 | 1,800 | 1,757 | 1,790 | 3,600 |
2023/07/26 | 1,793 | 1,793 | 1,753 | 1,772 | 10,100 |
2023/07/25 | 1,729 | 1,813 | 1,724 | 1,810 | 15,200 |
2023/07/24 | 1,714 | 1,729 | 1,689 | 1,729 | 12,900 |
2023/07/21 | 1,744 | 1,744 | 1,672 | 1,699 | 18,000 |
2023/07/20 | 1,751 | 1,758 | 1,729 | 1,744 | 6,400 |
2023/07/19 | 1,740 | 1,770 | 1,721 | 1,751 | 12,800 |
2023/07/18 | 1,731 | 1,757 | 1,720 | 1,730 | 8,500 |
2023/07/14 | 1,798 | 1,800 | 1,740 | 1,745 | 15,900 |
2023/07/13 | 1,783 | 1,803 | 1,743 | 1,775 | 18,800 |
2023/07/12 | 1,827 | 1,858 | 1,754 | 1,758 | 36,200 |
2023/07/11 | 1,815 | 1,853 | 1,793 | 1,827 | 30,600 |
2023/07/10 | 1,780 | 1,815 | 1,761 | 1,815 | 22,400 |
2023/07/07 | 1,730 | 1,812 | 1,720 | 1,750 | 34,300 |
2023/07/06 | 1,760 | 1,760 | 1,727 | 1,756 | 17,200 |
2023/07/05 | 1,778 | 1,778 | 1,724 | 1,761 | 20,300 |
2023/07/04 | 1,765 | 1,796 | 1,740 | 1,760 | 15,600 |
2023/07/03 | 1,788 | 1,798 | 1,721 | 1,790 | 41,400 |
2023/06/30 | 1,670 | 1,788 | 1,669 | 1,788 | 64,600 |
2023/06/29 | 1,624 | 1,665 | 1,601 | 1,654 | 18,400 |
2023/06/28 | 1,561 | 1,624 | 1,561 | 1,616 | 11,300 |
2023/06/27 | 1,583 | 1,583 | 1,541 | 1,559 | 14,600 |
2023/06/26 | 1,586 | 1,612 | 1,555 | 1,590 | 15,900 |
2023/06/23 | 1,632 | 1,644 | 1,577 | 1,586 | 17,400 |
2023/06/22 | 1,664 | 1,664 | 1,632 | 1,632 | 13,900 |
2023/06/21 | 1,654 | 1,664 | 1,625 | 1,664 | 21,800 |
2023/06/20 | 1,667 | 1,667 | 1,625 | 1,654 | 16,300 |
2023/06/19 | 1,589 | 1,664 | 1,589 | 1,656 | 47,600 |
2023/06/16 | 1,521 | 1,583 | 1,521 | 1,583 | 20,200 |
2023/06/15 | 1,521 | 1,542 | 1,515 | 1,520 | 9,400 |
2023/06/14 | 1,554 | 1,554 | 1,521 | 1,521 | 6,100 |
2023/06/13 | 1,558 | 1,571 | 1,527 | 1,539 | 14,900 |
2023/06/12 | 1,528 | 1,567 | 1,514 | 1,557 | 10,700 |
2023/06/09 | 1,520 | 1,535 | 1,508 | 1,528 | 10,400 |
2023/06/08 | 1,569 | 1,580 | 1,502 | 1,510 | 20,800 |
2023/06/07 | 1,575 | 1,587 | 1,483 | 1,585 | 39,800 |
2023/06/06 | 1,520 | 1,560 | 1,519 | 1,560 | 13,900 |