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

イノベーションホールディングス(3484)の株価時系列情報

イノベーションホールディングス(3484)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
2019/12/30 1,034 1,034 1,008 1,032 39,800
2019/12/27 1,000 1,036 995 1,035 71,500
2019/12/26 951 993 946 985 95,400
2019/12/25 981 984 962 962 98,900
2019/12/24 995 1,002 983 983 95,600
2019/12/23 1,025 1,028 998 999 97,100
2019/12/20 1,050 1,050 1,028 1,029 36,800
2019/12/19 1,047 1,054 1,029 1,050 40,500
2019/12/18 1,038 1,056 1,031 1,045 44,700
2019/12/17 1,035 1,044 1,026 1,040 49,000
2019/12/16 1,058 1,060 1,030 1,035 47,500
2019/12/13 1,060 1,080 1,035 1,045 76,400
2019/12/12 1,071 1,071 1,041 1,048 89,800
2019/12/11 1,088 1,117 1,066 1,072 102,000
2019/12/10 1,044 1,093 1,041 1,071 133,200
2019/12/09 1,030 1,079 1,030 1,041 98,700
2019/12/09 1 -> 2.00 分割
2019/12/06 2,111 2,142 2,088 2,118 59,200
2019/12/05 2,183 2,190 2,086 2,116 89,700
2019/12/04 2,107 2,196 2,100 2,183 86,100
2019/12/03 2,131 2,174 2,094 2,128 82,200
2019/12/02 2,090 2,185 2,062 2,146 168,100
2019/11/29 1,988 2,072 1,943 2,052 137,700
2019/11/28 1,998 2,035 1,979 1,991 109,800
2019/11/27 1,909 1,949 1,898 1,949 92,200
2019/11/26 1,895 1,907 1,851 1,887 73,700
2019/11/25 1,835 1,925 1,835 1,868 159,200
2019/11/22 1,800 1,860 1,777 1,835 222,700
2019/11/21 1,804 1,823 1,753 1,780 593,500
2019/11/20 1,640 1,641 1,623 1,623 12,100
2019/11/19 1,655 1,666 1,630 1,640 17,600
2019/11/18 1,653 1,658 1,630 1,631 18,800
2019/11/15 1,650 1,657 1,632 1,650 20,900
2019/11/14 1,690 1,690 1,650 1,650 20,400
2019/11/13 1,693 1,693 1,674 1,681 26,000
2019/11/12 1,679 1,709 1,670 1,682 13,900
2019/11/11 1,657 1,678 1,652 1,670 17,900
2019/11/08 1,650 1,667 1,650 1,657 20,700
2019/11/07 1,627 1,648 1,615 1,642 17,100
2019/11/06 1,681 1,681 1,622 1,627 45,200
2019/11/05 1,656 1,694 1,619 1,675 74,300
2019/11/01 1,745 1,763 1,696 1,736 53,000
2019/10/31 1,780 1,787 1,742 1,772 28,500
2019/10/30 1,725 1,793 1,709 1,793 43,700
2019/10/29 1,743 1,763 1,723 1,725 15,200
2019/10/28 1,725 1,745 1,709 1,743 23,400
2019/10/25 1,698 1,730 1,676 1,730 21,000
2019/10/24 1,682 1,696 1,659 1,690 26,700
2019/10/23 1,678 1,697 1,672 1,674 25,400
2019/10/21 1,658 1,672 1,655 1,668 6,900
2019/10/18 1,655 1,657 1,646 1,656 7,800
2019/10/17 1,654 1,667 1,628 1,641 16,000
2019/10/16 1,646 1,652 1,628 1,652 14,100
2019/10/15 1,635 1,647 1,622 1,637 9,000
2019/10/11 1,650 1,650 1,621 1,622 13,800
2019/10/10 1,666 1,666 1,641 1,650 20,000
2019/10/09 1,660 1,666 1,638 1,666 11,500
2019/10/08 1,662 1,671 1,656 1,670 11,400
2019/10/07 1,698 1,698 1,658 1,670 14,600
2019/10/04 1,639 1,671 1,633 1,671 15,700
2019/10/03 1,635 1,653 1,610 1,643 16,800
2019/10/02 1,622 1,671 1,620 1,669 16,500
2019/10/01 1,655 1,675 1,627 1,637 35,500
2019/09/30 1,699 1,699 1,659 1,660 24,000
2019/09/27 1,687 1,701 1,665 1,690 29,000
2019/09/26 1,702 1,720 1,680 1,686 18,600
2019/09/25 1,721 1,723 1,693 1,705 11,200
2019/09/24 1,672 1,709 1,672 1,707 15,000
2019/09/20 1,677 1,684 1,668 1,672 14,500
2019/09/19 1,625 1,664 1,625 1,660 16,200
2019/09/18 1,647 1,681 1,622 1,625 36,500
2019/09/17 1,623 1,649 1,600 1,636 26,500
2019/09/13 1,625 1,634 1,612 1,626 15,800
2019/09/12 1,635 1,638 1,596 1,606 21,600
2019/09/11 1,599 1,633 1,582 1,630 26,100
2019/09/10 1,629 1,629 1,591 1,608 24,600
2019/09/09 1,560 1,627 1,560 1,619 28,500
2019/09/06 1,587 1,589 1,553 1,554 35,100
2019/09/05 1,585 1,602 1,555 1,575 47,800
2019/09/04 1,596 1,596 1,558 1,573 33,900
2019/09/03 1,585 1,624 1,556 1,610 36,800
2019/09/02 1,606 1,606 1,580 1,596 30,200
2019/08/30 1,641 1,660 1,595 1,608 75,100
2019/08/29 1,726 1,736 1,637 1,641 41,900
2019/08/28 1,780 1,780 1,738 1,738 14,100
2019/08/27 1,776 1,795 1,754 1,773 15,600
2019/08/26 1,780 1,816 1,769 1,785 17,300
2019/08/23 1,818 1,827 1,810 1,826 8,200
2019/08/22 1,841 1,848 1,811 1,832 26,700
2019/08/21 1,849 1,857 1,798 1,848 14,300
2019/08/20 1,815 1,862 1,787 1,859 30,800
2019/08/19 1,752 1,801 1,725 1,795 44,200
2019/08/16 1,789 1,812 1,765 1,766 19,900
2019/08/15 1,777 1,836 1,777 1,781 35,400
2019/08/14 1,835 1,879 1,782 1,857 71,600
2019/08/13 1,746 1,830 1,720 1,830 52,000
2019/08/09 1,724 1,753 1,712 1,748 23,400
2019/08/08 1,674 1,718 1,661 1,705 24,400
2019/08/07 1,700 1,700 1,653 1,653 36,800
2019/08/06 1,651 1,702 1,624 1,700 55,200
2019/08/05 1,805 1,805 1,677 1,709 74,400
2019/08/02 1,850 1,948 1,791 1,805 226,500
2019/08/01 1,725 1,784 1,701 1,777 70,500
2019/07/31 1,697 1,727 1,680 1,725 24,700
2019/07/30 1,701 1,701 1,672 1,680 15,100
2019/07/29 1,672 1,714 1,658 1,708 22,800
2019/07/26 1,624 1,648 1,614 1,648 22,200
2019/07/25 1,668 1,668 1,605 1,625 27,800
2019/07/24 1,700 1,700 1,665 1,666 12,500
2019/07/23 1,715 1,726 1,693 1,699 8,400
2019/07/22 1,694 1,733 1,680 1,713 34,900
2019/07/19 1,670 1,694 1,645 1,688 12,800
2019/07/18 1,689 1,689 1,632 1,670 23,700
2019/07/17 1,712 1,712 1,671 1,674 17,800
2019/07/16 1,715 1,718 1,682 1,704 18,900
2019/07/12 1,690 1,725 1,690 1,716 38,600
2019/07/11 1,637 1,688 1,637 1,685 30,900
2019/07/10 1,593 1,637 1,593 1,637 17,600
2019/07/09 1,657 1,665 1,591 1,600 27,900
2019/07/08 1,690 1,699 1,657 1,669 22,900
2019/07/05 1,656 1,682 1,656 1,680 39,000
2019/07/04 1,647 1,664 1,641 1,652 28,600
2019/07/03 1,623 1,648 1,618 1,633 20,200
2019/07/02 1,630 1,630 1,589 1,612 27,000
2019/07/01 1,658 1,658 1,615 1,648 28,200
2019/06/28 1,630 1,658 1,607 1,639 39,700
2019/06/27 1,591 1,655 1,588 1,629 65,400
2019/06/26 1,537 1,595 1,537 1,587 38,600
2019/06/25 1,545 1,551 1,521 1,522 11,100
2019/06/24 1,508 1,545 1,504 1,545 17,300
2019/06/21 1,508 1,508 1,498 1,503 9,500
2019/06/20 1,506 1,512 1,500 1,501 11,900
2019/06/19 1,508 1,513 1,483 1,506 21,100
2019/06/18 1,502 1,526 1,499 1,504 9,400
2019/06/17 1,510 1,510 1,499 1,505 20,500
2019/06/14 1,531 1,547 1,512 1,519 22,800
2019/06/13 1,503 1,533 1,498 1,529 24,100
2019/06/12 1,519 1,533 1,504 1,504 68,100
2019/06/11 1,540 1,541 1,522 1,526 37,100
2019/06/10 1,584 1,593 1,547 1,554 22,100
2019/06/07 1,586 1,610 1,577 1,577 20,600
2019/06/06 1,588 1,612 1,572 1,598 39,400
2019/06/05 1,552 1,580 1,549 1,563 22,100
2019/06/04 1,565 1,575 1,541 1,545 14,700
2019/06/03 1,578 1,579 1,517 1,565 67,000
2019/05/31 1,516 1,516 1,487 1,510 14,100
2019/05/30 1,523 1,523 1,490 1,517 13,500
2019/05/29 1,511 1,523 1,493 1,519 15,800
2019/05/28 1,538 1,547 1,499 1,529 14,300
2019/05/27 1,561 1,564 1,536 1,540 6,300
2019/05/24 1,576 1,576 1,500 1,521 27,800
2019/05/23 1,583 1,609 1,573 1,586 32,000
2019/05/22 1,455 1,599 1,452 1,581 59,300
2019/05/21 1,461 1,465 1,431 1,436 18,600
2019/05/20 1,474 1,474 1,434 1,449 15,300
2019/05/17 1,453 1,453 1,422 1,444 17,600
2019/05/16 1,445 1,458 1,411 1,453 20,000
2019/05/15 1,508 1,508 1,418 1,444 20,100
2019/05/14 1,448 1,480 1,382 1,480 39,700
2019/05/13 1,549 1,549 1,468 1,470 25,900
2019/05/10 1,450 1,533 1,405 1,530 110,900
2019/05/09 1,620 1,655 1,575 1,578 63,100
2019/05/08 1,567 1,612 1,552 1,612 24,000
2019/05/07 1,543 1,579 1,542 1,563 19,300
2019/04/26 1,486 1,539 1,476 1,530 13,400
2019/04/25 1,525 1,525 1,500 1,502 28,000
2019/04/24 1,504 1,525 1,504 1,514 13,600
2019/04/23 1,483 1,511 1,482 1,497 18,100
2019/04/22 1,478 1,501 1,468 1,483 13,400
2019/04/19 1,483 1,489 1,472 1,479 10,600
2019/04/18 1,548 1,548 1,476 1,482 25,400
2019/04/17 1,535 1,557 1,513 1,522 16,100
2019/04/16 1,558 1,565 1,536 1,544 14,000
2019/04/15 1,558 1,573 1,542 1,555 14,100
2019/04/12 1,572 1,573 1,525 1,550 14,600
2019/04/11 1,578 1,612 1,571 1,572 6,900
2019/04/10 1,572 1,602 1,572 1,596 12,300
2019/04/09 1,602 1,615 1,570 1,593 18,200
2019/04/08 1,619 1,639 1,602 1,613 15,400
2019/04/05 1,611 1,615 1,596 1,602 9,300
2019/04/04 1,605 1,605 1,573 1,593 9,600
2019/04/03 1,577 1,608 1,568 1,605 19,100
2019/04/02 1,600 1,602 1,559 1,577 33,400
2019/04/01 1,623 1,623 1,580 1,586 25,500
2019/03/29 1,606 1,633 1,578 1,609 21,200
2019/03/28 1,588 1,609 1,555 1,606 18,900
2019/03/27 1,587 1,621 1,585 1,589 20,500
2019/03/26 1,547 1,595 1,547 1,585 34,000
2019/03/25 1,531 1,531 1,510 1,530 18,600
2019/03/22 1,578 1,578 1,538 1,538 16,900
2019/03/20 1,557 1,595 1,541 1,578 33,300
2019/03/19 1,516 1,560 1,496 1,551 31,000
2019/03/18 1,464 1,491 1,428 1,483 33,000
2019/03/15 1,512 1,527 1,476 1,476 22,400
2019/03/14 1,523 1,537 1,500 1,520 13,600
2019/03/13 1,515 1,537 1,492 1,512 15,700
2019/03/12 1,498 1,537 1,485 1,502 26,000
2019/03/11 1,472 1,480 1,417 1,474 23,600
2019/03/08 1,506 1,541 1,444 1,470 59,100
2019/03/07 1,561 1,563 1,526 1,532 23,700
2019/03/06 1,559 1,576 1,553 1,557 17,500
2019/03/05 1,575 1,613 1,546 1,577 40,800
2019/03/04 1,640 1,644 1,570 1,586 63,100
2019/03/01 1,670 1,785 1,574 1,627 294,700
2019/02/28 1,672 1,689 1,650 1,661 14,600
2019/02/27 1,626 1,675 1,626 1,665 21,400
2019/02/26 1,682 1,693 1,623 1,639 25,300
2019/02/25 1,728 1,728 1,676 1,682 21,700
2019/02/22 1,731 1,731 1,690 1,722 30,000
2019/02/21 1,800 1,800 1,728 1,750 20,200
2019/02/20 1,760 1,809 1,730 1,800 42,400
2019/02/19 1,793 1,793 1,731 1,752 26,600
2019/02/18 1,777 1,820 1,767 1,800 30,100
2019/02/15 1,710 1,775 1,680 1,761 40,900
2019/02/14 1,765 1,765 1,701 1,704 25,700
2019/02/13 1,694 1,777 1,685 1,746 48,200
2019/02/12 1,773 1,773 1,665 1,680 56,800
2019/02/08 1,740 1,785 1,700 1,733 49,300
2019/02/07 1,810 1,850 1,750 1,771 78,100
2019/02/06 1,762 1,810 1,706 1,787 90,400
2019/02/05 1,750 1,806 1,717 1,745 146,000
2019/02/04 1,785 1,785 1,642 1,697 190,500
2019/02/01 1,587 1,637 1,572 1,627 115,500
2019/01/31 1,560 1,580 1,535 1,539 18,400
2019/01/30 1,540 1,547 1,504 1,538 19,200
2019/01/29 1,559 1,559 1,515 1,540 10,100
2019/01/28 1,565 1,573 1,531 1,562 12,200
2019/01/25 1,530 1,548 1,520 1,536 11,600
2019/01/24 1,536 1,547 1,505 1,521 7,500
2019/01/23 1,510 1,554 1,499 1,536 12,100
2019/01/22 1,525 1,536 1,481 1,533 10,700
2019/01/21 1,594 1,598 1,509 1,528 25,900
2019/01/18 1,594 1,594 1,560 1,575 15,000
2019/01/17 1,577 1,617 1,554 1,587 47,200
2019/01/16 1,520 1,570 1,520 1,570 30,900
2019/01/15 1,437 1,527 1,422 1,520 17,400
2019/01/11 1,488 1,520 1,431 1,437 14,400
2019/01/10 1,535 1,535 1,462 1,488 16,700
2019/01/09 1,448 1,565 1,447 1,534 49,600
2019/01/08 1,409 1,420 1,395 1,418 12,100
2019/01/07 1,440 1,440 1,373 1,396 15,200
2019/01/04 1,326 1,353 1,296 1,326 20,800

このページの先頭へ