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
2019/12/30 2,270 2,350 2,117 2,300 205,000
2019/12/27 2,129 2,279 2,100 2,232 154,300
2019/12/26 2,088 2,135 2,044 2,119 48,500
2019/12/25 2,005 2,136 1,986 2,095 92,600
2019/12/24 1,961 2,015 1,954 2,005 20,700
2019/12/23 1,962 1,988 1,959 1,960 14,400
2019/12/20 2,024 2,024 1,941 1,973 33,800
2019/12/19 2,066 2,066 1,942 2,007 77,100
2019/12/18 2,046 2,126 2,000 2,106 160,900
2019/12/17 1,840 2,045 1,840 2,038 144,600
2019/12/16 1,901 1,917 1,801 1,840 83,900
2019/12/13 1,985 2,010 1,923 1,930 49,300
2019/12/12 2,066 2,071 1,887 1,985 92,400
2019/12/11 2,111 2,127 2,063 2,065 41,700
2019/12/10 2,180 2,180 2,098 2,101 59,600
2019/12/09 2,091 2,200 2,091 2,150 130,300
2019/12/06 2,021 2,063 1,976 2,063 24,000
2019/12/05 2,030 2,038 2,002 2,019 24,800
2019/12/04 2,055 2,108 2,012 2,014 33,200
2019/12/03 1,961 2,141 1,960 2,055 67,500
2019/12/02 2,023 2,053 1,975 1,988 34,300
2019/11/29 2,050 2,055 2,023 2,024 20,200
2019/11/28 2,050 2,073 2,022 2,060 24,900
2019/11/27 2,060 2,080 2,038 2,050 23,600
2019/11/26 2,100 2,110 2,014 2,050 74,300
2019/11/25 2,100 2,124 2,051 2,088 34,500
2019/11/22 2,134 2,155 2,090 2,111 24,900
2019/11/21 2,122 2,160 2,074 2,135 54,400
2019/11/20 2,140 2,142 2,093 2,126 42,300
2019/11/19 2,174 2,200 2,112 2,142 47,300
2019/11/18 2,130 2,175 2,106 2,146 56,600
2019/11/15 2,044 2,140 2,044 2,099 86,800
2019/11/14 2,000 2,081 1,983 2,050 57,700
2019/11/13 1,963 2,033 1,865 2,003 160,500
2019/11/12 2,197 2,440 2,008 2,013 570,600
2019/11/11 2,085 2,161 2,050 2,147 72,700
2019/11/08 2,010 2,108 2,009 2,035 37,100
2019/11/07 2,064 2,090 1,990 2,010 32,000
2019/11/06 1,990 2,111 1,970 2,080 56,600
2019/11/05 1,982 2,000 1,952 1,970 20,600
2019/11/01 2,015 2,050 1,962 1,980 23,000
2019/10/31 1,964 2,038 1,945 2,010 34,500
2019/10/30 1,999 1,999 1,960 1,960 24,500
2019/10/29 2,001 2,013 1,948 1,999 32,000
2019/10/28 2,050 2,104 1,983 2,019 41,900
2019/10/25 2,151 2,181 2,047 2,054 64,600
2019/10/24 1,997 2,154 1,963 2,149 169,400
2019/10/23 2,023 2,023 1,911 1,941 71,200
2019/10/21 2,046 2,084 1,962 2,003 116,700
2019/10/18 2,124 2,170 1,995 2,001 248,300
2019/10/17 2,482 2,612 2,133 2,172 552,900
2019/10/16 2,211 2,494 2,174 2,490 524,500
2019/10/15 2,129 2,341 2,080 2,193 298,100
2019/10/11 1,930 2,250 1,928 2,229 794,800
2019/10/10 1,721 1,991 1,712 1,850 290,700
2019/10/09 1,736 1,804 1,712 1,717 26,100
2019/10/08 1,746 1,819 1,727 1,752 41,200
2019/10/07 1,679 1,800 1,651 1,772 40,800
2019/10/04 1,711 1,740 1,648 1,688 34,500
2019/10/03 1,649 1,711 1,630 1,687 42,500
2019/10/02 1,747 1,759 1,682 1,700 45,100
2019/10/01 1,740 1,878 1,720 1,764 116,100
2019/09/30 1,837 1,837 1,703 1,705 95,100
2019/09/27 1,933 1,935 1,800 1,842 134,700
2019/09/26 2,033 2,043 1,963 1,970 65,000
2019/09/25 2,119 2,180 2,014 2,025 105,900
2019/09/24 2,056 2,144 2,029 2,120 98,900
2019/09/20 2,000 2,076 1,983 2,019 96,200
2019/09/19 2,079 2,132 1,980 2,000 193,200
2019/09/18 2,189 2,195 1,960 2,056 248,900
2019/09/17 2,344 2,382 2,180 2,181 233,300
2019/09/13 2,033 2,456 2,019 2,396 589,100
2019/09/12 2,050 2,060 1,968 2,049 73,800
2019/09/11 1,905 2,025 1,905 2,024 104,100
2019/09/10 2,025 2,041 1,890 1,905 158,600
2019/09/09 1,924 2,100 1,901 2,030 300,800
2019/09/06 1,913 1,960 1,842 1,868 102,100
2019/09/05 1,985 2,023 1,833 1,906 189,600
2019/09/04 1,993 2,059 1,930 1,963 139,200
2019/09/03 2,020 2,173 1,961 2,020 511,700
2019/09/02 1,834 2,210 1,805 1,951 876,600
2019/08/30 1,905 2,019 1,793 1,844 351,700
2019/08/29 2,079 2,341 1,857 1,945 1,000,600
2019/08/28 1,940 2,242 1,730 2,100 778,500
2019/08/27 1,525 1,900 1,500 1,900 403,200
2019/08/26 1,524 1,567 1,435 1,500 50,600
2019/08/23 1,560 1,591 1,550 1,552 86,200
2019/08/22 1,580 1,624 1,543 1,560 72,500
2019/08/21 1,746 1,850 1,641 1,651 73,300
2019/08/20 1,712 1,857 1,700 1,767 82,900
2019/08/19 1,655 1,800 1,589 1,752 133,900
2019/08/16 1,690 1,900 1,629 1,735 276,700
2019/08/15 1,495 1,720 1,363 1,720 249,000
2019/08/14 1,271 1,542 1,256 1,542 343,100
2019/08/13 1,180 1,296 1,158 1,242 68,900
2019/08/09 1,139 1,139 1,105 1,121 10,300
2019/08/08 1,128 1,134 1,097 1,109 5,100
2019/08/07 1,111 1,130 1,090 1,126 5,400
2019/08/06 1,059 1,103 1,052 1,081 6,200
2019/08/05 1,025 1,090 1,025 1,089 10,000
2019/08/02 1,071 1,088 1,025 1,085 11,400
2019/08/01 1,106 1,110 1,070 1,091 7,100
2019/07/31 1,141 1,151 1,068 1,107 8,300
2019/07/30 1,145 1,185 1,100 1,154 18,000
2019/07/29 1,037 1,160 1,037 1,153 15,800
2019/07/26 1,062 1,081 1,028 1,067 11,800
2019/07/25 1,170 1,170 1,101 1,110 10,000
2019/07/24 1,150 1,170 1,081 1,152 26,300
2019/07/23 1,089 1,130 1,052 1,122 45,700
2019/07/22 1,300 1,300 1,071 1,137 197,800
2019/07/19 977 1,122 977 1,122 63,700
2019/07/18 1,033 1,050 972 972 16,000
2019/07/17 924 1,050 924 1,033 22,500
2019/07/16 955 956 921 936 5,900
2019/07/12 973 973 954 958 7,700
2019/07/11 999 1,030 980 984 13,300
2019/07/10 985 992 975 992 8,600
2019/07/09 1,015 1,021 978 996 20,100
2019/07/08 1,164 1,179 1,000 1,032 81,000
2019/07/05 969 1,104 969 1,104 30,200
2019/07/04 947 980 940 954 5,300
2019/07/03 985 995 952 962 8,000
2019/07/02 1,039 1,069 975 989 45,800
2019/07/01 888 934 888 934 12,300
2019/06/28 870 873 855 870 6,400
2019/06/27 864 870 864 870 900
2019/06/26 849 849 849 849 300
2019/06/25 861 865 830 855 5,200
2019/06/24 887 887 863 864 2,600
2019/06/21 857 857 842 842 500
2019/06/20 850 861 850 856 1,100
2019/06/19 846 855 836 838 2,100
2019/06/18 860 886 843 846 6,300
2019/06/17 867 867 847 847 1,900
2019/06/14 859 860 839 852 2,100
2019/06/13 838 857 838 847 2,400
2019/06/12 832 843 830 837 4,000
2019/06/11 829 834 810 824 5,500
2019/06/10 885 893 811 822 25,200
2019/06/07 839 869 836 860 9,700
2019/06/06 820 836 817 824 2,800
2019/06/05 840 843 819 820 8,100
2019/06/04 807 840 807 836 5,200
2019/06/03 825 826 801 806 9,700
2019/05/31 801 847 794 820 24,200
2019/05/30 783 802 782 800 6,300
2019/05/29 782 798 781 789 1,800
2019/05/28 795 805 795 795 4,600
2019/05/27 781 791 781 791 1,200
2019/05/24 791 793 777 789 2,600
2019/05/23 792 805 784 784 1,600
2019/05/22 809 809 788 789 6,800
2019/05/21 789 802 770 801 6,100
2019/05/20 771 771 766 766 1,500
2019/05/17 773 790 772 783 1,800
2019/05/16 781 784 758 771 4,500
2019/05/15 791 806 784 800 14,200
2019/05/14 768 769 763 766 3,200
2019/05/13 778 789 775 775 1,600
2019/05/10 776 778 776 778 200
2019/05/09 772 777 772 775 1,100
2019/05/08 771 774 771 772 400
2019/05/07 777 780 777 778 1,700
2019/04/26 777 777 777 777 100
2019/04/25 780 780 779 779 300
2019/04/24 787 787 781 781 300
2019/04/23 786 788 786 786 1,400
2019/04/22 800 800 779 789 1,800
2019/04/19 782 790 780 790 10,700
2019/04/18 800 806 782 782 2,700
2019/04/17 810 810 797 807 1,400
2019/04/16 813 823 800 812 6,400
2019/04/15 798 810 798 806 5,500
2019/04/12 800 800 781 786 4,300
2019/04/11 789 795 787 787 1,500
2019/04/10 782 794 782 793 400
2019/04/09 791 794 791 794 600
2019/04/08 771 784 771 784 800
2019/04/05 771 771 770 770 500
2019/04/04 784 785 774 774 1,700
2019/04/03 770 770 770 770 200
2019/04/02 773 776 772 774 1,200
2019/03/29 758 779 758 772 2,800
2019/03/28 787 787 770 771 2,600
2019/03/27 775 796 775 796 600
2019/03/26 790 790 772 776 1,300
2019/03/25 775 778 775 778 200
2019/03/22 786 786 770 779 1,200
2019/03/20 770 771 770 771 1,000
2019/03/19 769 782 767 775 2,600
2019/03/18 786 786 771 771 1,800
2019/03/15 800 805 795 795 900
2019/03/14 789 789 789 789 100
2019/03/13 785 799 785 799 1,300
2019/03/12 782 801 782 800 400
2019/03/11 823 823 795 795 1,700
2019/03/08 800 800 783 798 1,900
2019/03/07 778 802 776 779 6,300
2019/03/06 788 791 776 776 3,300
2019/03/05 777 789 777 785 400
2019/03/04 790 793 771 775 5,800
2019/03/01 788 791 788 791 600
2019/02/28 826 826 788 788 5,300
2019/02/27 821 834 821 826 2,000
2019/02/26 835 847 817 817 3,500
2019/02/25 877 884 816 850 17,000
2019/02/22 722 873 722 873 34,500
2019/02/21 722 730 722 723 3,000
2019/02/20 731 748 731 733 3,700
2019/02/19 757 765 733 746 3,300
2019/02/18 752 787 752 781 300
2019/02/15 756 756 750 750 1,600
2019/02/13 800 800 800 800 300
2019/02/12 800 815 800 815 200
2019/02/08 760 760 736 752 1,500
2019/02/06 768 771 768 769 1,300
2019/02/05 769 772 747 767 1,900
2019/02/04 774 774 759 759 800
2019/02/01 777 787 760 787 1,000
2019/01/31 775 826 773 826 1,600
2019/01/30 835 835 835 835 1,000
2019/01/25 811 840 797 820 3,100
2019/01/23 736 736 736 736 100
2019/01/22 799 799 741 741 1,100
2019/01/21 759 777 759 773 800
2019/01/18 750 765 735 765 600
2019/01/17 754 754 753 753 300
2019/01/15 792 792 773 773 500
2019/01/10 743 746 716 725 2,500
2019/01/09 765 768 765 768 200
2019/01/08 828 828 768 768 1,800
2019/01/07 749 768 746 768 800
2019/01/04 690 765 690 742 3,600

このページの先頭へ