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
2026/02/13 926 938 926 936 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
2025/08/29 1,008 1,010 1,008 1,010 6,200
2025/08/28 1,020 1,020 1,006 1,009 33,100
2025/08/27 1,020 1,020 1,014 1,020 2,200
2025/08/26 1,020 1,023 1,016 1,020 5,700
2025/08/25 1,019 1,020 1,013 1,020 5,100
2025/08/22 1,020 1,020 1,007 1,015 3,500
2025/08/21 1,013 1,015 1,004 1,015 5,100
2025/08/20 1,015 1,018 1,004 1,018 1,700
2025/08/19 1,011 1,013 1,000 1,007 16,400
2025/08/18 1,009 1,027 998 1,004 14,000
2025/08/15 1,010 1,025 1,006 1,006 6,300
2025/08/14 1,052 1,053 1,002 1,011 18,000
2025/08/13 1,086 1,100 1,034 1,049 18,600
2025/08/12 1,087 1,148 1,087 1,119 14,800
2025/08/08 1,080 1,081 1,080 1,081 1,900
2025/08/07 1,082 1,083 1,080 1,080 2,300
2025/08/06 1,092 1,092 1,082 1,082 1,900
2025/08/05 1,085 1,088 1,085 1,088 2,300
2025/08/04 1,074 1,088 1,074 1,082 6,000
2025/08/01 1,039 1,056 1,036 1,056 1,700
2025/07/31 1,046 1,054 1,022 1,051 4,600
2025/07/30 1,043 1,046 1,013 1,046 5,100
2025/07/29 1,049 1,052 1,044 1,044 3,100
2025/07/28 1,022 1,043 1,016 1,043 4,200
2025/07/25 1,040 1,041 1,019 1,019 9,500
2025/07/24 1,028 1,042 1,028 1,037 6,300
2025/07/23 1,015 1,024 1,012 1,024 700
2025/07/22 1,015 1,025 1,010 1,015 6,000
2025/07/18 1,005 1,015 1,004 1,014 1,100
2025/07/17 1,011 1,011 1,005 1,005 2,100
2025/07/16 1,011 1,011 1,004 1,004 3,600
2025/07/15 1,009 1,016 1,005 1,006 1,100
2025/07/14 1,007 1,015 1,000 1,015 3,400
2025/07/11 1,009 1,014 999 1,013 1,000
2025/07/10 1,009 1,009 1,009 1,009 100
2025/07/09 1,002 1,002 1,002 1,002 500
2025/07/08 1,011 1,011 1,005 1,005 900
2025/07/07 1,011 1,013 1,002 1,012 1,400
2025/07/04 1,016 1,016 1,002 1,013 13,400
2025/07/03 1,027 1,027 999 1,003 2,100
2025/07/02 1,001 1,004 1,001 1,004 900
2025/07/01 999 1,015 999 1,015 2,000
2025/06/30 1,029 1,029 994 1,003 8,600
2025/06/27 1,024 1,027 1,023 1,027 5,600
2025/06/26 1,008 1,010 1,008 1,010 10,700
2025/06/25 1,025 1,025 1,008 1,008 11,400
2025/06/24 1,011 1,018 1,006 1,009 4,200
2025/06/23 1,034 1,034 1,009 1,009 6,800
2025/06/20 1,018 1,018 1,008 1,010 2,900
2025/06/19 1,008 1,015 1,008 1,014 8,500
2025/06/18 1,020 1,024 1,000 1,005 9,100
2025/06/17 1,022 1,022 1,018 1,018 2,400
2025/06/16 1,029 1,034 1,021 1,022 3,300
2025/06/13 1,033 1,035 1,029 1,029 1,700
2025/06/12 1,024 1,027 1,022 1,024 3,700
2025/06/11 1,023 1,032 1,021 1,022 2,800
2025/06/10 1,026 1,036 1,026 1,026 2,200
2025/06/09 1,027 1,048 1,022 1,025 4,400
2025/06/06 1,035 1,035 1,027 1,027 3,800
2025/06/05 1,037 1,038 1,020 1,022 5,700
2025/06/04 1,045 1,069 1,036 1,038 4,500
2025/06/03 1,045 1,074 1,043 1,074 2,000
2025/06/02 1,036 1,055 1,033 1,044 6,700
2025/05/30 1,035 1,039 1,032 1,032 700
2025/05/29 1,025 1,114 1,022 1,034 71,400
2025/05/28 1,044 1,045 1,033 1,037 6,600
2025/05/27 1,061 1,066 1,039 1,039 3,300
2025/05/26 1,057 1,080 1,054 1,061 3,300
2025/05/23 1,085 1,085 1,058 1,058 2,600
2025/05/22 1,113 1,113 1,055 1,055 5,700
2025/05/21 1,050 1,149 1,050 1,099 159,600
2025/05/20 1,071 1,082 1,066 1,080 7,500
2025/05/19 1,057 1,074 1,050 1,071 8,100
2025/05/16 1,085 1,087 1,056 1,057 4,800
2025/05/15 1,069 1,087 1,049 1,081 10,600
2025/05/14 1,053 1,105 1,018 1,080 73,500
2025/05/13 1,099 1,107 1,053 1,053 29,800
2025/05/12 1,116 1,192 1,108 1,131 28,900
2025/05/09 1,084 1,110 1,084 1,110 1,000
2025/05/08 1,084 1,113 1,084 1,107 2,200
2025/05/07 1,099 1,099 1,080 1,080 3,400
2025/05/02 1,090 1,090 1,090 1,090 200
2025/05/01 1,100 1,100 1,100 1,100 400
2025/04/30 1,100 1,100 1,100 1,100 600
2025/04/28 1,109 1,109 1,100 1,100 300
2025/04/25 1,119 1,119 1,080 1,109 2,600
2025/04/24 1,122 1,122 1,115 1,115 300
2025/04/23 1,142 1,142 1,086 1,102 2,100
2025/04/22 1,152 1,159 1,125 1,125 2,300
2025/04/21 1,148 1,148 1,122 1,122 300

このページの先頭へ