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
2018/12/28 711 711 685 690 1,100
2018/12/27 710 733 710 733 800
2018/12/26 666 704 666 699 700
2018/12/25 698 702 626 643 13,800
2018/12/21 735 739 715 727 5,800
2018/12/20 787 793 751 760 5,000
2018/12/19 818 818 786 786 7,000
2018/12/18 840 844 811 811 6,600
2018/12/17 858 870 855 855 2,700
2018/12/14 860 870 855 866 7,600
2018/12/13 893 907 886 890 1,300
2018/12/12 900 900 885 893 13,400
2018/12/11 914 914 905 908 1,200
2018/12/10 909 917 906 908 2,800
2018/12/07 912 915 910 910 500
2018/12/06 910 918 910 918 500
2018/12/05 939 939 913 913 2,500
2018/12/04 941 949 941 947 300
2018/12/03 955 955 949 949 800
2018/11/30 950 955 950 950 2,400
2018/11/29 944 950 941 950 2,100
2018/11/28 948 948 941 944 300
2018/11/27 928 948 923 948 2,000
2018/11/26 945 945 925 928 1,200
2018/11/22 946 946 919 942 1,900
2018/11/21 903 911 901 907 5,600
2018/11/20 909 958 909 914 5,600
2018/11/19 910 911 908 908 2,900
2018/11/16 930 930 915 915 800
2018/11/15 923 941 917 918 3,900
2018/11/14 930 948 930 948 1,100
2018/11/13 921 927 914 927 800
2018/11/12 911 931 910 921 4,000
2018/11/09 934 953 934 949 2,700
2018/11/08 930 930 923 923 1,300
2018/11/07 935 935 935 935 500
2018/11/06 920 936 920 936 900
2018/11/05 946 946 920 920 1,800
2018/11/02 926 931 924 931 1,500
2018/11/01 910 910 910 910 100
2018/10/31 921 921 906 919 1,100
2018/10/30 905 916 901 916 2,400
2018/10/29 913 920 905 905 3,000
2018/10/26 930 931 906 914 5,700
2018/10/25 947 952 930 930 3,200
2018/10/24 964 980 958 958 7,100
2018/10/23 972 983 962 968 15,000
2018/10/22 944 965 934 964 5,500
2018/10/19 924 942 922 934 4,900
2018/10/18 930 930 920 920 200
2018/10/17 921 929 916 922 1,900
2018/10/16 920 920 901 911 5,400
2018/10/15 920 920 920 920 100
2018/10/12 921 928 921 921 1,700
2018/10/11 931 934 920 927 5,300
2018/10/10 960 962 960 962 200
2018/10/09 941 959 941 959 3,300
2018/10/05 951 951 942 942 1,900
2018/10/04 951 961 950 956 3,200
2018/10/03 953 955 951 954 1,700
2018/10/02 972 973 954 956 5,900
2018/10/01 954 970 954 968 5,300
2018/09/28 945 963 938 961 3,400
2018/09/27 930 949 930 944 2,500
2018/09/26 926 930 925 928 1,300
2018/09/25 929 946 929 936 6,200
2018/09/21 920 922 918 922 500
2018/09/20 911 919 906 910 2,300
2018/09/19 902 917 902 911 3,000
2018/09/18 901 913 901 902 1,700
2018/09/14 903 906 901 901 2,200
2018/09/13 922 922 908 914 500
2018/09/12 912 926 908 908 1,600
2018/09/11 918 918 912 912 2,400
2018/09/10 908 929 908 915 1,300
2018/09/07 909 909 897 908 1,000
2018/09/06 915 915 897 897 1,800
2018/09/05 915 916 913 915 1,500
2018/09/04 920 921 910 915 1,800
2018/09/03 916 938 915 916 2,300
2018/08/31 913 928 913 916 1,900
2018/08/30 908 923 908 912 3,500
2018/08/29 906 914 903 914 3,900
2018/08/28 935 941 920 920 3,400
2018/08/27 890 939 890 936 5,700
2018/08/24 886 897 885 895 5,600
2018/08/23 891 908 891 894 2,400
2018/08/22 891 902 885 902 3,200
2018/08/21 905 911 895 901 4,500
2018/08/20 911 924 909 909 4,700
2018/08/17 924 939 924 931 3,700
2018/08/16 906 973 902 939 9,300
2018/08/15 921 925 906 910 7,000
2018/08/14 934 959 925 936 6,800
2018/08/13 970 970 930 930 11,300
2018/08/10 1,028 1,028 971 992 17,300
2018/08/09 1,113 1,120 1,094 1,095 3,400
2018/08/08 1,105 1,124 1,105 1,121 1,800
2018/08/07 1,111 1,111 1,105 1,105 500
2018/08/06 1,113 1,124 1,113 1,124 800
2018/08/03 1,121 1,128 1,095 1,100 5,700
2018/08/02 1,144 1,144 1,132 1,135 2,100
2018/08/01 1,146 1,172 1,135 1,149 6,100
2018/07/31 1,118 1,127 1,118 1,126 1,700
2018/07/30 1,108 1,120 1,105 1,105 4,800
2018/07/27 1,111 1,125 1,111 1,114 700
2018/07/26 1,100 1,111 1,092 1,100 1,200
2018/07/25 1,090 1,116 1,090 1,100 1,500
2018/07/24 1,100 1,100 1,092 1,098 1,200
2018/07/23 1,105 1,105 1,105 1,105 500
2018/07/20 1,102 1,102 1,097 1,098 700
2018/07/19 1,094 1,100 1,094 1,100 2,100
2018/07/18 1,076 1,095 1,076 1,095 1,200
2018/07/17 1,080 1,091 1,075 1,077 2,500
2018/07/13 1,080 1,100 1,080 1,090 2,000
2018/07/12 1,075 1,090 1,075 1,090 500
2018/07/11 1,084 1,102 1,073 1,085 1,100
2018/07/10 1,110 1,110 1,080 1,082 1,000
2018/07/09 1,091 1,091 1,066 1,082 600
2018/07/06 1,058 1,065 1,058 1,065 2,000
2018/07/05 1,088 1,088 1,056 1,058 3,600
2018/07/04 1,079 1,082 1,075 1,082 1,500
2018/07/03 1,117 1,117 1,072 1,086 3,600
2018/07/02 1,100 1,130 1,095 1,117 3,100
2018/06/29 1,100 1,132 1,092 1,126 6,300
2018/06/28 1,112 1,115 1,100 1,100 5,300
2018/06/27 1,104 1,133 1,104 1,115 3,400
2018/06/26 1,112 1,134 1,111 1,134 2,300
2018/06/25 1,146 1,157 1,126 1,126 1,800
2018/06/22 1,156 1,163 1,145 1,146 6,000
2018/06/21 1,132 1,143 1,126 1,143 2,500
2018/06/20 1,162 1,162 1,112 1,132 8,800
2018/06/19 1,196 1,196 1,158 1,158 1,800
2018/06/18 1,181 1,184 1,181 1,184 1,100
2018/06/15 1,202 1,223 1,181 1,181 14,900
2018/06/14 1,212 1,213 1,201 1,202 2,500
2018/06/13 1,221 1,222 1,196 1,212 7,300
2018/06/12 1,193 1,224 1,193 1,222 19,100
2018/06/11 1,178 1,188 1,164 1,188 1,300
2018/06/08 1,178 1,185 1,177 1,185 1,700
2018/06/07 1,175 1,179 1,175 1,179 200
2018/06/06 1,172 1,179 1,171 1,171 500
2018/06/05 1,172 1,179 1,170 1,172 2,500
2018/06/04 1,177 1,187 1,171 1,173 800
2018/06/01 1,175 1,189 1,173 1,177 1,300
2018/05/31 1,168 1,191 1,168 1,181 500
2018/05/30 1,164 1,172 1,156 1,172 2,300
2018/05/29 1,163 1,172 1,163 1,164 1,200
2018/05/28 1,173 1,173 1,169 1,173 700
2018/05/25 1,167 1,171 1,161 1,162 6,700
2018/05/24 1,185 1,185 1,168 1,174 3,300
2018/05/23 1,189 1,189 1,177 1,182 1,900
2018/05/22 1,173 1,193 1,173 1,189 2,800
2018/05/21 1,171 1,171 1,155 1,161 6,700
2018/05/18 1,184 1,184 1,150 1,166 7,700
2018/05/17 1,196 1,199 1,169 1,177 5,200
2018/05/16 1,200 1,201 1,188 1,188 4,700
2018/05/15 1,235 1,248 1,171 1,200 19,900
2018/05/14 1,328 1,328 1,260 1,280 5,300
2018/05/11 1,278 1,328 1,278 1,328 2,800
2018/05/10 1,279 1,293 1,271 1,271 2,100
2018/05/09 1,285 1,290 1,279 1,279 800
2018/05/08 1,296 1,296 1,268 1,281 1,500
2018/05/07 1,300 1,302 1,291 1,300 2,100
2018/05/02 1,295 1,295 1,278 1,290 2,500
2018/05/01 1,258 1,332 1,252 1,309 7,500
2018/04/27 1,253 1,277 1,253 1,277 11,000
2018/04/26 1,257 1,277 1,245 1,252 1,700
2018/04/25 1,271 1,271 1,270 1,270 1,100
2018/04/24 1,271 1,271 1,270 1,270 1,000
2018/04/23 1,299 1,300 1,276 1,276 2,400
2018/04/20 1,250 1,274 1,249 1,274 2,700
2018/04/19 1,231 1,251 1,231 1,251 1,300
2018/04/18 1,215 1,232 1,215 1,231 2,700
2018/04/17 1,240 1,240 1,200 1,210 6,000
2018/04/16 1,257 1,275 1,252 1,252 1,500
2018/04/13 1,265 1,282 1,251 1,252 2,900
2018/04/12 1,276 1,280 1,257 1,257 1,700
2018/04/11 1,283 1,283 1,275 1,276 2,200
2018/04/10 1,300 1,300 1,285 1,289 800
2018/04/09 1,304 1,304 1,290 1,295 1,900
2018/04/06 1,310 1,315 1,310 1,315 600
2018/04/05 1,316 1,327 1,311 1,321 1,300
2018/04/04 1,318 1,330 1,318 1,327 700
2018/04/03 1,339 1,345 1,316 1,318 2,000
2018/04/02 1,342 1,342 1,328 1,337 2,900
2018/03/30 1,341 1,352 1,335 1,342 1,800
2018/03/29 1,356 1,356 1,331 1,356 4,700
2018/03/28 1,342 1,345 1,337 1,337 700
2018/03/27 1,352 1,360 1,331 1,360 2,400
2018/03/26 1,300 1,360 1,274 1,352 5,700
2018/03/23 1,352 1,355 1,312 1,312 7,600
2018/03/22 1,419 1,419 1,400 1,400 1,100
2018/03/20 1,400 1,406 1,386 1,399 1,900
2018/03/19 1,426 1,431 1,400 1,407 2,900
2018/03/16 1,460 1,460 1,413 1,453 8,200
2018/03/15 1,469 1,520 1,456 1,459 8,500
2018/03/14 1,412 1,637 1,412 1,473 46,800
2018/03/13 1,418 1,419 1,410 1,411 1,700
2018/03/12 1,408 1,415 1,408 1,411 1,500
2018/03/09 1,449 1,449 1,408 1,408 1,500
2018/03/08 1,385 1,397 1,380 1,389 1,300
2018/03/07 1,394 1,394 1,386 1,386 500
2018/03/06 1,399 1,400 1,380 1,394 1,900
2018/03/05 1,400 1,400 1,378 1,378 2,800
2018/03/02 1,395 1,420 1,382 1,415 1,700
2018/03/01 1,418 1,419 1,400 1,400 3,000
2018/02/28 1,420 1,484 1,406 1,435 18,900
2018/02/27 1,437 1,439 1,426 1,426 2,000
2018/02/26 1,456 1,456 1,425 1,435 1,100
2018/02/23 1,460 1,460 1,420 1,436 2,400
2018/02/22 1,434 1,447 1,413 1,447 2,600
2018/02/21 1,400 1,420 1,400 1,413 2,300
2018/02/20 1,380 1,400 1,366 1,396 6,600
2018/02/19 1,399 1,399 1,375 1,385 6,800
2018/02/16 1,369 1,400 1,365 1,378 3,600
2018/02/15 1,377 1,444 1,363 1,369 6,000
2018/02/14 1,441 1,442 1,350 1,361 8,100
2018/02/13 1,450 1,457 1,450 1,457 1,600
2018/02/09 1,408 1,434 1,407 1,434 3,600
2018/02/08 1,435 1,480 1,430 1,461 1,500
2018/02/07 1,509 1,509 1,420 1,420 7,000
2018/02/06 1,500 1,507 1,407 1,407 18,500
2018/02/05 1,576 1,587 1,576 1,577 6,000
2018/02/02 1,630 1,638 1,596 1,603 23,700
2018/02/01 1,646 1,679 1,619 1,635 9,900
2018/01/31 1,740 1,740 1,640 1,641 36,000
2018/01/30 1,833 1,833 1,781 1,782 11,400
2018/01/29 1,835 1,854 1,830 1,833 8,500
2018/01/26 1,813 1,830 1,802 1,826 6,000
2018/01/25 1,799 1,800 1,782 1,783 4,400
2018/01/24 1,773 1,801 1,773 1,790 6,500
2018/01/23 1,769 1,810 1,760 1,771 10,900
2018/01/22 1,791 1,791 1,755 1,765 14,500
2018/01/19 1,734 1,750 1,724 1,737 5,000
2018/01/18 1,716 1,751 1,716 1,734 3,500
2018/01/17 1,763 1,763 1,690 1,701 7,300
2018/01/16 1,789 1,789 1,763 1,765 5,700
2018/01/15 1,774 1,791 1,743 1,789 11,400
2018/01/12 1,711 1,743 1,710 1,738 4,500
2018/01/11 1,710 1,734 1,689 1,711 7,200
2018/01/10 1,688 1,711 1,675 1,707 6,300
2018/01/09 1,700 1,700 1,653 1,670 8,500
2018/01/05 1,712 1,712 1,632 1,661 15,600
2018/01/04 1,734 1,748 1,705 1,711 5,600

このページの先頭へ