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
2017/12/29 1,722 1,724 1,688 1,703 8,700
2017/12/28 1,652 1,716 1,630 1,708 20,000
2017/12/27 1,604 1,645 1,604 1,635 17,100
2017/12/26 1,685 1,685 1,597 1,617 50,700
2017/12/25 1,800 1,801 1,684 1,684 23,200
2017/12/22 1,800 1,800 1,736 1,787 18,200
2017/12/21 1,830 1,830 1,747 1,798 12,000
2017/12/20 1,730 1,848 1,705 1,834 37,900
2017/12/19 1,823 1,823 1,725 1,727 19,000
2017/12/18 1,879 1,919 1,830 1,842 16,400
2017/12/15 1,970 1,970 1,850 1,875 30,500
2017/12/14 1,779 1,958 1,750 1,943 109,200
2017/12/13 1,690 1,848 1,661 1,819 43,200
2017/12/12 1,580 1,664 1,580 1,663 17,000
2017/12/11 1,591 1,598 1,584 1,596 4,700
2017/12/08 1,584 1,589 1,576 1,576 6,500
2017/12/07 1,603 1,604 1,581 1,581 2,600
2017/12/06 1,602 1,602 1,584 1,599 1,800
2017/12/05 1,612 1,615 1,576 1,606 7,100
2017/12/04 1,642 1,648 1,616 1,622 6,400
2017/12/01 1,600 1,625 1,600 1,623 13,400
2017/11/30 1,589 1,609 1,582 1,595 5,700
2017/11/29 1,592 1,595 1,580 1,582 7,000
2017/11/28 1,614 1,623 1,587 1,592 9,100
2017/11/27 1,678 1,678 1,568 1,625 23,800
2017/11/24 1,675 1,692 1,669 1,677 5,100
2017/11/22 1,671 1,672 1,641 1,650 10,300
2017/11/21 1,653 1,653 1,623 1,631 5,000
2017/11/20 1,637 1,649 1,620 1,629 5,400
2017/11/17 1,661 1,661 1,627 1,652 2,400
2017/11/16 1,657 1,657 1,581 1,621 11,400
2017/11/15 1,799 1,799 1,656 1,679 5,300
2017/11/14 1,819 1,828 1,786 1,786 3,100
2017/11/13 1,814 1,881 1,791 1,835 2,200
2017/11/10 1,830 1,830 1,780 1,814 8,000
2017/11/09 1,984 2,031 1,785 1,828 21,700
2017/11/08 1,960 2,045 1,960 2,020 4,800
2017/11/07 1,971 1,980 1,956 1,956 2,600
2017/11/06 2,003 2,004 1,984 1,999 2,800
2017/11/02 2,013 2,032 1,991 1,991 3,900
2017/11/01 2,002 2,038 2,002 2,011 3,100
2017/10/31 2,006 2,100 2,006 2,040 6,400
2017/10/30 1,949 2,055 1,949 2,055 7,400
2017/10/27 1,924 1,941 1,921 1,940 900
2017/10/26 1,907 1,945 1,905 1,943 2,000
2017/10/25 1,947 1,949 1,906 1,947 3,000
2017/10/24 1,969 1,970 1,881 1,923 8,000
2017/10/23 1,981 1,981 1,965 1,970 1,200
2017/10/20 1,917 1,941 1,917 1,941 700
2017/10/19 1,975 1,983 1,901 1,931 4,400
2017/10/18 1,976 1,990 1,962 1,970 1,300
2017/10/17 1,981 1,999 1,971 1,976 2,400
2017/10/16 2,015 2,015 1,978 1,999 2,400
2017/10/13 2,011 2,060 1,975 1,975 4,200
2017/10/12 1,991 2,024 1,977 2,015 1,700
2017/10/11 1,969 1,997 1,968 1,975 2,400
2017/10/10 1,949 1,976 1,949 1,969 2,900
2017/10/06 1,920 1,948 1,920 1,948 600
2017/10/05 1,955 1,955 1,920 1,920 2,500
2017/10/04 1,955 1,955 1,931 1,954 4,900
2017/10/03 1,935 1,952 1,931 1,947 4,700
2017/10/02 1,900 1,920 1,863 1,912 5,400
2017/09/29 1,826 1,843 1,826 1,843 1,900
2017/09/28 1,850 1,851 1,780 1,824 6,900
2017/09/27 1,830 1,846 1,811 1,846 1,100
2017/09/26 1,812 1,820 1,805 1,820 14,000
2017/09/25 1,841 1,845 1,816 1,830 1,700
2017/09/22 1,898 1,898 1,827 1,849 2,800
2017/09/21 1,860 1,860 1,844 1,844 3,400
2017/09/20 1,864 1,864 1,845 1,861 2,100
2017/09/19 1,848 1,851 1,824 1,844 5,300
2017/09/15 1,816 1,829 1,805 1,823 4,600
2017/09/14 1,831 1,839 1,808 1,808 2,800
2017/09/13 1,855 1,855 1,812 1,812 2,200
2017/09/12 1,807 1,858 1,807 1,841 5,200
2017/09/11 1,732 1,814 1,732 1,803 4,100
2017/09/08 1,808 1,808 1,720 1,731 8,900
2017/09/07 1,829 1,837 1,805 1,805 2,600
2017/09/06 1,887 1,890 1,807 1,851 6,700
2017/09/05 1,946 1,982 1,903 1,925 3,100
2017/09/04 1,970 1,990 1,961 1,986 800
2017/09/01 1,971 1,971 1,950 1,970 4,200
2017/08/31 1,989 1,997 1,961 1,971 2,100
2017/08/30 2,006 2,006 1,970 1,993 1,000
2017/08/29 1,986 2,006 1,978 2,006 1,800
2017/08/28 1,960 2,000 1,960 1,990 2,100
2017/08/25 1,921 1,951 1,916 1,950 2,800
2017/08/24 1,998 1,998 1,909 1,911 7,900
2017/08/23 2,028 2,028 1,976 1,998 2,500
2017/08/22 1,991 2,002 1,981 2,000 2,000
2017/08/21 2,025 2,025 1,980 1,991 1,900
2017/08/18 2,010 2,020 1,951 1,960 3,200
2017/08/17 2,025 2,030 2,011 2,030 3,100
2017/08/16 2,009 2,014 1,962 1,985 4,400
2017/08/15 2,074 2,074 2,001 2,001 4,800
2017/08/14 2,000 2,024 1,850 2,024 15,900
2017/08/10 2,109 2,109 1,994 2,010 12,400
2017/08/09 2,181 2,181 2,031 2,066 10,100
2017/08/08 2,276 2,276 2,189 2,190 5,200
2017/08/07 2,331 2,331 2,167 2,180 15,100
2017/08/04 2,503 2,540 2,331 2,344 14,800
2017/08/03 2,516 2,537 2,490 2,537 3,400
2017/08/02 2,463 2,520 2,461 2,506 3,600
2017/08/01 2,630 2,630 2,522 2,540 8,700
2017/07/31 2,610 2,620 2,606 2,620 600
2017/07/28 2,621 2,640 2,610 2,610 2,900
2017/07/27 2,615 2,630 2,615 2,621 1,200
2017/07/26 2,650 2,650 2,615 2,615 2,800
2017/07/25 2,629 2,689 2,629 2,650 2,200
2017/07/24 2,661 2,695 2,648 2,650 4,300
2017/07/21 2,665 2,685 2,660 2,660 2,100
2017/07/20 2,700 2,735 2,680 2,692 19,300
2017/07/19 2,738 2,738 2,715 2,725 2,600
2017/07/18 2,735 2,754 2,710 2,745 3,400
2017/07/14 2,796 2,796 2,700 2,740 3,400
2017/07/13 2,799 2,799 2,750 2,777 2,200
2017/07/12 2,780 2,780 2,731 2,779 1,900
2017/07/11 2,798 2,802 2,730 2,768 3,400
2017/07/10 2,760 2,798 2,755 2,798 2,300
2017/07/07 2,720 2,762 2,720 2,760 3,400
2017/07/06 2,770 2,831 2,755 2,756 3,200
2017/07/05 2,752 2,829 2,744 2,800 6,000
2017/07/04 2,848 2,856 2,750 2,775 7,600
2017/07/03 2,825 2,898 2,800 2,848 7,500
2017/06/30 2,850 2,910 2,850 2,875 4,300
2017/06/29 2,795 2,920 2,750 2,920 5,200
2017/06/28 2,950 2,950 2,734 2,745 9,200
2017/06/28 1 -> 2.00 分割
2017/06/27 5,850 5,920 5,790 5,800 4,500
2017/06/26 5,940 5,950 5,730 5,850 5,700
2017/06/23 6,040 6,100 5,920 5,940 4,200
2017/06/22 6,150 6,150 5,970 6,060 4,100
2017/06/21 5,970 6,110 5,970 6,050 2,400
2017/06/20 6,030 6,090 5,990 6,070 4,600
2017/06/19 6,030 6,150 6,000 6,040 3,900
2017/06/16 6,130 6,130 5,990 6,030 4,800
2017/06/15 6,230 6,230 6,050 6,130 3,200
2017/06/14 6,170 6,250 6,080 6,250 7,800
2017/06/13 6,120 6,120 6,050 6,070 8,500
2017/06/12 6,090 6,150 5,970 6,000 3,700
2017/06/09 5,980 6,170 5,980 6,080 3,800
2017/06/08 6,150 6,190 5,970 5,980 8,300
2017/06/07 5,930 6,200 5,910 6,190 14,000
2017/06/06 6,000 6,000 5,530 5,880 11,100
2017/06/05 5,860 5,940 5,850 5,900 4,100
2017/06/02 5,950 5,990 5,880 5,920 4,900
2017/06/01 5,950 6,200 5,940 6,030 29,400
2017/05/31 5,690 5,850 5,640 5,850 6,100
2017/05/30 5,690 5,750 5,620 5,620 3,300
2017/05/29 5,570 5,700 5,550 5,680 5,500
2017/05/26 5,750 5,750 5,570 5,620 4,300
2017/05/25 5,730 5,850 5,630 5,730 8,100
2017/05/24 5,850 5,850 5,570 5,680 15,900
2017/05/23 5,200 5,850 5,150 5,670 29,800
2017/05/22 5,250 5,260 5,120 5,200 2,200
2017/05/19 5,170 5,260 5,070 5,150 3,300
2017/05/18 5,130 5,170 5,080 5,170 3,200
2017/05/17 5,230 5,280 5,180 5,280 8,000
2017/05/16 5,530 5,530 5,110 5,330 17,000
2017/05/15 5,540 5,850 5,540 5,700 12,800
2017/05/12 5,410 5,450 5,370 5,450 2,500
2017/05/11 5,380 5,450 5,380 5,420 3,200
2017/05/10 5,700 5,700 5,400 5,450 5,000
2017/05/09 5,730 5,830 5,500 5,510 9,200
2017/05/08 5,450 5,670 5,340 5,630 6,500
2017/05/02 5,350 5,350 5,200 5,290 3,700
2017/05/01 5,310 5,360 5,210 5,290 3,000
2017/04/28 5,450 5,460 5,220 5,370 9,000
2017/04/27 5,040 5,670 5,040 5,620 43,600
2017/04/26 4,905 5,030 4,900 4,965 2,700
2017/04/25 4,840 4,910 4,830 4,905 1,000
2017/04/24 5,030 5,030 4,810 4,880 1,600
2017/04/21 5,000 5,020 4,960 4,960 2,000
2017/04/20 5,030 5,030 4,905 4,975 4,000
2017/04/19 5,030 5,040 4,925 4,960 2,000
2017/04/18 4,905 5,040 4,905 5,030 2,400
2017/04/17 4,750 4,930 4,750 4,870 1,500
2017/04/14 5,000 5,110 4,780 4,780 5,200
2017/04/13 4,880 5,130 4,800 5,130 2,700
2017/04/12 5,010 5,020 4,710 4,895 12,200
2017/04/11 5,390 5,390 5,190 5,230 5,800
2017/04/10 5,540 5,570 5,330 5,390 6,200
2017/04/07 5,600 5,700 5,360 5,590 6,300
2017/04/06 5,660 5,790 5,570 5,630 7,000
2017/04/05 5,730 5,810 5,730 5,780 3,100
2017/04/04 6,000 6,000 5,710 5,800 6,500
2017/04/03 5,950 6,100 5,910 5,970 3,800
2017/03/31 5,850 6,100 5,850 6,000 6,000
2017/03/30 5,870 5,900 5,800 5,890 2,200
2017/03/29 5,860 5,940 5,860 5,940 1,200
2017/03/28 5,840 5,950 5,800 5,860 3,300
2017/03/27 6,130 6,130 5,850 5,860 6,000
2017/03/24 5,960 6,090 5,930 6,080 2,700
2017/03/23 5,910 5,990 5,900 5,950 2,100
2017/03/22 6,020 6,020 5,800 5,870 3,700
2017/03/21 5,950 6,120 5,800 5,970 6,100
2017/03/17 5,900 6,070 5,750 5,950 9,300
2017/03/16 5,670 5,840 5,670 5,840 2,500
2017/03/15 5,970 5,970 5,650 5,690 11,200
2017/03/14 5,950 6,040 5,860 5,970 5,600
2017/03/13 6,020 6,080 5,930 6,000 7,100
2017/03/10 6,250 6,250 5,950 6,090 12,200
2017/03/09 6,240 6,250 6,100 6,180 3,600
2017/03/08 6,150 6,260 6,150 6,190 3,100
2017/03/07 6,300 6,380 6,150 6,230 10,900
2017/03/06 6,360 6,450 6,220 6,340 10,700
2017/03/03 6,480 6,570 6,210 6,310 17,600
2017/03/02 6,200 6,430 6,110 6,430 19,200
2017/03/01 5,940 6,240 5,910 6,170 7,000
2017/02/28 5,960 6,100 5,960 5,960 6,900
2017/02/27 6,140 6,140 5,950 6,000 5,800
2017/02/24 6,270 6,270 6,160 6,160 6,100
2017/02/23 6,280 6,440 6,080 6,270 16,900
2017/02/22 5,950 6,250 5,880 6,250 16,900
2017/02/21 5,910 5,980 5,790 5,860 5,600
2017/02/20 5,960 5,960 5,790 5,910 4,100
2017/02/17 5,970 5,970 5,800 5,860 4,200
2017/02/16 5,720 6,240 5,720 5,970 16,100
2017/02/15 6,000 6,000 5,500 5,710 14,000
2017/02/14 6,080 6,080 5,930 5,930 9,800
2017/02/13 6,280 6,320 6,030 6,040 7,300
2017/02/10 6,350 6,360 6,160 6,180 14,500
2017/02/09 6,250 6,640 6,210 6,410 44,000
2017/02/08 6,030 6,750 6,030 6,750 34,600
2017/02/07 6,190 6,190 6,000 6,030 3,600
2017/02/06 6,000 6,210 6,000 6,100 5,800
2017/02/03 6,280 6,280 6,020 6,050 6,100
2017/02/02 6,130 6,300 6,120 6,240 6,600
2017/02/01 6,340 6,390 6,100 6,200 12,500
2017/01/31 6,290 6,480 6,230 6,380 30,100
2017/01/30 6,060 6,270 6,060 6,270 9,900
2017/01/27 6,240 6,320 5,900 5,950 12,900
2017/01/26 6,350 6,440 6,040 6,250 17,600
2017/01/25 6,150 6,260 6,020 6,250 17,800
2017/01/24 5,860 6,200 5,780 6,120 35,800
2017/01/23 5,480 5,810 5,440 5,760 20,200
2017/01/20 5,580 5,680 5,340 5,430 16,800
2017/01/19 5,590 5,720 5,450 5,480 14,400
2017/01/18 5,910 5,980 5,670 5,690 15,300
2017/01/17 6,010 6,040 5,920 5,960 6,200
2017/01/16 6,220 6,220 5,990 6,010 11,600
2017/01/13 6,260 6,300 6,210 6,220 8,000
2017/01/12 6,220 6,420 6,190 6,390 12,000
2017/01/11 6,190 6,390 6,160 6,240 19,400
2017/01/10 6,400 6,450 6,160 6,180 28,500
2017/01/06 6,830 6,890 6,390 6,560 33,500
2017/01/05 6,690 7,160 6,690 6,910 55,700
2017/01/04 6,910 6,910 6,620 6,680 24,600

このページの先頭へ