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
2026/07/03 757 770 757 769 2,200
2026/07/02 769 770 755 767 5,800
2026/07/01 761 774 757 769 3,100
2026/06/30 757 757 742 757 4,600
2026/06/29 744 761 736 756 4,000
2026/06/26 765 765 738 745 9,500
2026/06/25 774 783 763 764 16,400
2026/06/24 750 860 750 789 91,700
2026/06/23 762 762 750 751 6,200
2026/06/22 777 779 764 774 4,100
2026/06/19 770 778 768 774 3,800
2026/06/18 774 774 770 774 4,600
2026/06/17 766 769 766 767 600
2026/06/16 793 796 766 766 7,600
2026/06/15 792 795 787 793 2,100
2026/06/12 812 812 791 805 3,800
2026/06/11 800 867 791 797 17,300
2026/06/10 802 802 799 799 900
2026/06/09 805 805 805 805 100
2026/06/08 807 810 798 805 3,900
2026/06/05 810 810 810 810 1,300
2026/06/04 811 818 810 810 1,600
2026/06/03 807 819 806 818 1,000
2026/06/02 811 812 805 807 19,700
2026/06/01 800 850 800 824 9,100
2026/05/29 800 808 799 801 1,900
2026/05/28 797 803 797 803 900
2026/05/27 798 807 793 799 5,600
2026/05/26 796 800 793 798 3,100
2026/05/25 798 800 789 796 4,600
2026/05/22 797 805 792 796 4,500
2026/05/21 795 797 788 797 2,900
2026/05/20 800 815 800 801 5,700
2026/05/19 819 820 800 800 4,800
2026/05/18 826 837 819 819 9,300
2026/05/15 826 835 819 819 2,400
2026/05/14 843 845 834 836 4,000
2026/05/13 855 870 840 845 22,100
2026/05/12 885 885 861 870 5,600
2026/05/11 895 896 886 888 4,300
2026/05/08 897 897 897 897 1,600
2026/05/07 894 898 891 897 5,300
2026/05/01 901 901 890 896 3,300
2026/04/30 900 902 900 901 3,200
2026/04/28 902 902 901 902 4,000
2026/04/27 909 909 903 903 4,400
2026/04/24 915 915 909 909 4,900
2026/04/23 920 920 915 915 1,400
2026/04/22 931 937 909 920 4,900
2026/04/21 917 918 915 918 1,900
2026/04/20 915 918 915 915 2,500
2026/04/17 915 916 914 915 1,900
2026/04/16 920 920 915 915 600
2026/04/15 916 920 916 920 1,000
2026/04/14 916 917 905 916 5,000
2026/04/13 917 917 906 915 1,700
2026/04/10 909 915 905 913 1,300
2026/04/09 910 910 905 905 1,300
2026/04/08 914 914 905 908 2,900
2026/04/07 908 909 905 908 1,000
2026/04/06 909 909 905 908 1,100
2026/04/03 906 906 906 906 300
2026/03/27 932 933 931 933 1,500
2026/03/26 936 937 931 937 1,200
2026/03/25 933 938 933 938 1,000
2026/03/24 932 933 928 933 2,100
2026/03/23 945 945 933 935 1,800
2026/03/19 938 945 938 945 600
2026/03/18 932 952 932 952 5,000
2026/03/17 930 932 930 932 800
2026/03/16 921 934 921 931 3,500
2026/03/13 923 930 921 926 4,000
2026/03/12 925 929 922 929 1,700
2026/03/11 926 940 926 935 8,200
2026/03/10 922 928 922 926 4,700
2026/03/09 926 926 920 922 1,300
2026/03/06 928 929 912 929 6,700
2026/03/05 930 936 927 929 4,000
2026/03/04 950 950 929 929 1,800
2026/03/03 950 950 940 940 500
2026/03/02 942 950 942 950 1,100
2026/02/27 950 956 935 956 1,000
2026/02/26 934 949 934 949 2,300
2026/02/25 948 948 934 934 1,500
2026/02/24 954 960 932 943 7,600
2026/02/20 940 946 933 946 1,800
2026/02/19 940 940 930 940 1,400
2026/02/18 940 940 933 933 800
2026/02/17 928 946 928 940 2,900
2026/02/16 935 942 926 935 6,900
2026/02/13 926 938 926 936 2,500
2026/02/12 929 943 925 932 18,400
2026/02/10 946 950 933 933 16,600
2026/02/09 985 988 961 961 3,700
2026/02/06 964 989 964 980 5,600
2026/02/05 963 964 954 954 900
2026/02/04 959 970 956 956 2,000
2026/02/03 946 967 946 967 10,300
2026/02/02 959 960 950 954 2,500
2026/01/30 947 962 947 949 800
2026/01/29 953 960 951 960 1,500
2026/01/28 951 960 951 960 500
2026/01/27 974 974 955 955 1,600
2026/01/26 974 974 965 965 700
2026/01/23 963 963 956 959 2,500
2026/01/22 963 963 963 963 1,400
2026/01/21 965 969 954 954 1,100
2026/01/20 974 974 961 964 600
2026/01/19 976 976 954 969 2,900
2026/01/16 966 968 960 968 400
2026/01/15 960 978 956 956 3,100
2026/01/14 955 964 955 960 3,000
2026/01/13 958 958 952 955 2,300
2026/01/09 950 958 943 943 1,600
2026/01/08 960 960 946 955 3,100
2026/01/07 943 961 943 960 3,800
2026/01/06 942 949 941 942 2,000
2026/01/05 939 943 938 939 1,800
2025/12/30 930 939 922 939 3,200
2025/12/29 938 938 920 933 4,400
2025/12/26 927 933 922 923 16,000
2025/12/25 925 932 915 928 16,400
2025/12/24 932 935 915 925 26,200
2025/12/23 943 943 932 932 15,200
2025/12/22 947 948 932 943 9,500
2025/12/19 944 947 938 944 18,700
2025/12/18 941 942 939 939 9,700
2025/12/17 941 944 940 943 7,200
2025/12/16 941 946 935 940 5,900
2025/12/15 944 945 936 939 12,800
2025/12/12 952 953 941 947 8,100
2025/12/11 953 958 944 944 18,200
2025/12/10 965 965 951 953 3,000
2025/12/09 963 963 960 960 4,100
2025/12/08 966 968 961 968 2,600
2025/12/05 970 970 965 970 2,000
2025/12/04 980 980 965 970 2,900
2025/12/03 970 976 970 970 1,600
2025/12/02 983 983 971 976 1,100
2025/12/01 980 980 970 974 4,100
2025/11/28 977 982 972 980 3,400
2025/11/27 977 977 968 977 1,400
2025/11/26 962 976 962 972 3,700
2025/11/25 980 980 961 966 3,300
2025/11/21 970 970 962 965 1,400
2025/11/20 966 970 961 970 3,000
2025/11/19 956 965 956 961 1,600
2025/11/18 960 962 953 956 2,400
2025/11/17 960 960 956 957 1,300
2025/11/14 953 962 950 961 6,800
2025/11/13 953 957 950 953 9,100
2025/11/12 962 962 954 954 10,800
2025/11/11 961 964 953 962 5,500
2025/11/10 975 975 953 965 2,000
2025/11/07 967 977 967 968 1,100
2025/11/06 967 972 951 971 3,600
2025/11/05 962 972 957 959 4,000
2025/11/04 965 969 958 962 4,800
2025/10/31 971 971 968 969 2,200
2025/10/30 966 971 966 971 2,100
2025/10/29 977 984 965 966 9,000
2025/10/28 976 984 976 976 4,000
2025/10/27 976 977 976 976 1,700
2025/10/24 976 986 976 976 6,400
2025/10/23 977 988 976 976 4,200
2025/10/22 986 987 984 985 4,400
2025/10/21 980 983 978 981 2,700
2025/10/20 980 980 978 980 4,100
2025/10/17 978 983 976 976 14,200
2025/10/16 976 980 976 978 2,100
2025/10/15 978 979 975 976 2,900
2025/10/14 977 990 975 975 4,700
2025/10/10 990 991 979 987 7,300
2025/10/09 1,002 1,002 990 996 4,000
2025/10/08 997 1,000 992 1,000 5,000
2025/10/07 1,000 1,000 990 994 3,500
2025/10/06 993 1,000 991 999 2,800
2025/10/03 993 997 991 995 6,100
2025/10/02 986 994 986 993 3,300
2025/10/01 996 1,000 978 982 12,400
2025/09/30 997 1,002 996 998 3,600
2025/09/29 999 1,010 995 999 5,300
2025/09/26 997 1,002 995 1,000 12,100
2025/09/25 999 1,000 996 996 3,500
2025/09/24 1,006 1,006 998 999 9,300
2025/09/22 1,011 1,014 999 1,002 6,700
2025/09/19 1,004 1,004 1,000 1,002 6,800
2025/09/18 997 1,003 997 1,001 4,300
2025/09/17 1,002 1,002 995 997 7,800
2025/09/16 1,000 1,001 999 999 2,900
2025/09/12 1,006 1,006 999 999 3,100
2025/09/11 1,006 1,006 1,000 1,000 3,000
2025/09/10 1,005 1,012 1,005 1,007 2,200
2025/09/09 1,011 1,011 1,005 1,005 2,200
2025/09/08 1,007 1,009 1,004 1,009 1,900
2025/09/05 1,005 1,010 997 1,007 17,500
2025/09/04 1,002 1,007 1,002 1,004 2,600
2025/09/03 1,011 1,011 1,007 1,007 57,600
2025/09/02 1,012 1,015 1,012 1,013 2,400
2025/09/01 1,008 1,018 1,007 1,012 5,800

このページの先頭へ