日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ