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
2022/12/30 1,707 1,758 1,707 1,755 7,700
2022/12/29 1,691 1,750 1,679 1,747 21,700
2022/12/28 1,734 1,734 1,700 1,710 53,300
2022/12/27 1,726 1,769 1,713 1,753 41,200
2022/12/26 1,711 1,711 1,665 1,698 28,000
2022/12/23 1,739 1,750 1,700 1,711 13,500
2022/12/22 1,780 1,789 1,734 1,739 14,800
2022/12/21 1,751 1,800 1,730 1,753 19,100
2022/12/20 1,837 1,837 1,711 1,759 37,400
2022/12/19 1,852 1,876 1,820 1,822 23,800
2022/12/16 1,868 1,882 1,849 1,849 16,800
2022/12/15 1,860 1,901 1,860 1,898 24,800
2022/12/14 1,843 1,859 1,830 1,848 11,400
2022/12/13 1,860 1,865 1,825 1,825 16,300
2022/12/12 1,870 1,870 1,845 1,860 17,600
2022/12/09 1,861 1,870 1,837 1,870 14,400
2022/12/08 1,887 1,887 1,831 1,861 28,700
2022/12/07 1,860 1,899 1,848 1,899 36,900
2022/12/06 1,883 1,900 1,861 1,884 15,500
2022/12/05 2,002 2,008 1,881 1,903 61,800
2022/12/02 2,018 2,027 1,990 2,023 20,300
2022/12/01 2,005 2,039 1,993 2,018 15,300
2022/11/30 1,995 1,997 1,971 1,978 10,500
2022/11/29 1,977 2,000 1,934 1,984 28,700
2022/11/28 1,955 1,978 1,950 1,958 18,200
2022/11/25 1,956 1,968 1,905 1,968 34,500
2022/11/24 1,958 1,982 1,950 1,964 34,700
2022/11/22 1,938 1,954 1,930 1,954 12,500
2022/11/21 1,946 1,954 1,920 1,938 11,000
2022/11/18 1,929 1,945 1,901 1,945 13,900
2022/11/17 1,881 1,952 1,881 1,941 20,500
2022/11/16 1,890 1,904 1,856 1,880 37,400
2022/11/15 1,890 1,910 1,862 1,890 41,200
2022/11/14 1,960 1,972 1,894 1,894 71,000
2022/11/11 2,038 2,038 1,958 1,975 54,800
2022/11/10 1,974 2,025 1,950 1,998 142,300
2022/11/09 2,312 2,324 2,250 2,291 26,700
2022/11/08 2,235 2,296 2,235 2,280 11,900
2022/11/07 2,246 2,246 2,187 2,235 6,700
2022/11/04 2,203 2,211 2,174 2,211 9,300
2022/11/02 2,254 2,254 2,147 2,203 39,400
2022/11/01 2,264 2,264 2,201 2,239 9,500
2022/10/31 2,295 2,297 2,260 2,265 9,600
2022/10/28 2,292 2,338 2,268 2,278 5,400
2022/10/27 2,358 2,358 2,290 2,295 2,400
2022/10/26 2,345 2,358 2,280 2,308 9,600
2022/10/25 2,296 2,320 2,250 2,320 11,800
2022/10/24 2,391 2,391 2,253 2,255 13,700
2022/10/21 2,305 2,409 2,305 2,350 6,500
2022/10/20 2,321 2,346 2,303 2,314 5,800
2022/10/19 2,400 2,400 2,315 2,355 7,700
2022/10/18 2,381 2,381 2,316 2,350 8,400
2022/10/17 2,299 2,364 2,295 2,331 6,600
2022/10/14 2,275 2,330 2,275 2,295 12,900
2022/10/13 2,235 2,289 2,228 2,276 8,200
2022/10/12 2,306 2,330 2,255 2,257 11,500
2022/10/11 2,361 2,381 2,304 2,307 7,600
2022/10/07 2,440 2,440 2,373 2,373 7,500
2022/10/06 2,423 2,472 2,423 2,442 7,600
2022/10/05 2,451 2,483 2,451 2,473 6,300
2022/10/04 2,430 2,457 2,402 2,457 5,500
2022/10/03 2,379 2,400 2,302 2,356 21,900
2022/09/30 2,450 2,452 2,412 2,412 7,100
2022/09/29 2,545 2,545 2,447 2,494 8,100
2022/09/28 2,539 2,539 2,391 2,445 18,000
2022/09/27 2,500 2,584 2,500 2,504 4,900
2022/09/26 2,649 2,649 2,475 2,494 15,600
2022/09/22 2,472 2,555 2,470 2,553 7,400
2022/09/21 2,565 2,569 2,461 2,490 9,100
2022/09/20 2,630 2,664 2,577 2,581 9,800
2022/09/16 2,665 2,665 2,609 2,638 19,900
2022/09/15 2,613 2,710 2,603 2,698 14,900
2022/09/14 2,570 2,658 2,563 2,615 14,900
2022/09/13 2,536 2,621 2,536 2,611 16,700
2022/09/12 2,610 2,610 2,520 2,533 7,200
2022/09/09 2,456 2,552 2,454 2,514 14,300
2022/09/08 2,457 2,457 2,410 2,436 10,100
2022/09/07 2,439 2,439 2,361 2,407 17,300
2022/09/06 2,442 2,501 2,422 2,437 13,100
2022/09/05 2,392 2,448 2,365 2,439 23,400
2022/09/02 2,499 2,499 2,381 2,392 39,200
2022/09/01 2,502 2,510 2,462 2,472 28,500
2022/08/31 2,513 2,530 2,511 2,530 5,500
2022/08/30 2,569 2,569 2,506 2,552 6,100
2022/08/29 2,489 2,522 2,455 2,479 41,900
2022/08/26 2,648 2,658 2,571 2,589 20,100
2022/08/25 2,550 2,620 2,550 2,610 22,400
2022/08/24 2,580 2,624 2,530 2,557 9,100
2022/08/23 2,586 2,618 2,560 2,580 4,700
2022/08/22 2,659 2,659 2,575 2,585 41,300
2022/08/19 2,810 2,810 2,679 2,683 23,200
2022/08/18 2,763 2,816 2,718 2,816 24,600
2022/08/17 2,611 2,816 2,595 2,813 94,500
2022/08/16 2,480 2,599 2,447 2,599 39,200
2022/08/15 2,471 2,471 2,394 2,430 25,400
2022/08/12 2,296 2,502 2,296 2,488 74,800
2022/08/10 2,248 2,334 2,220 2,284 73,200
2022/08/09 2,160 2,180 2,124 2,167 57,700
2022/08/08 2,260 2,260 2,143 2,152 52,300
2022/08/05 2,319 2,322 2,278 2,310 8,700
2022/08/04 2,290 2,319 2,257 2,315 11,000
2022/08/03 2,271 2,279 2,245 2,270 10,600
2022/08/02 2,335 2,348 2,259 2,275 20,800
2022/08/01 2,280 2,326 2,250 2,326 9,400
2022/07/29 2,251 2,278 2,245 2,278 8,400
2022/07/28 2,288 2,318 2,240 2,245 12,600
2022/07/27 2,252 2,269 2,225 2,239 25,900
2022/07/26 2,288 2,288 2,218 2,228 20,500
2022/07/25 2,322 2,322 2,237 2,288 23,700
2022/07/22 2,309 2,355 2,261 2,308 34,300
2022/07/21 2,270 2,374 2,270 2,309 35,400
2022/07/20 2,233 2,345 2,226 2,298 35,500
2022/07/19 2,182 2,234 2,181 2,234 9,800
2022/07/15 2,180 2,187 2,161 2,176 5,900
2022/07/14 2,153 2,229 2,153 2,193 7,500
2022/07/13 2,194 2,209 2,150 2,203 12,600
2022/07/12 2,211 2,240 2,132 2,144 20,500
2022/07/11 2,203 2,253 2,180 2,235 21,600
2022/07/08 2,245 2,262 2,185 2,200 16,200
2022/07/07 2,177 2,289 2,168 2,246 20,700
2022/07/06 2,155 2,250 2,155 2,173 15,300
2022/07/05 2,129 2,210 2,129 2,185 11,100
2022/07/04 2,138 2,219 2,112 2,174 21,700
2022/07/01 2,130 2,150 2,068 2,088 49,700
2022/06/30 2,170 2,187 2,125 2,132 12,300
2022/06/29 2,133 2,200 2,109 2,170 15,800
2022/06/28 2,180 2,212 2,108 2,151 16,300
2022/06/27 2,162 2,176 2,124 2,154 17,200
2022/06/24 2,040 2,180 2,040 2,180 60,900
2022/06/23 2,049 2,072 2,020 2,037 4,400
2022/06/22 2,140 2,140 2,031 2,049 9,400
2022/06/21 2,093 2,132 2,060 2,078 20,900
2022/06/20 2,040 2,065 2,004 2,042 23,500
2022/06/17 2,087 2,104 2,025 2,036 35,500
2022/06/16 2,176 2,205 2,106 2,149 13,600
2022/06/15 2,220 2,274 2,144 2,144 19,700
2022/06/14 2,156 2,234 2,132 2,234 13,300
2022/06/13 2,200 2,211 2,156 2,197 28,200
2022/06/10 2,328 2,328 2,268 2,286 9,600
2022/06/09 2,267 2,349 2,267 2,348 30,200
2022/06/08 2,300 2,319 2,254 2,300 21,700
2022/06/07 2,377 2,377 2,284 2,300 15,200
2022/06/06 2,321 2,381 2,275 2,377 12,200
2022/06/03 2,398 2,430 2,343 2,350 11,500
2022/06/02 2,435 2,435 2,335 2,367 24,700
2022/06/01 2,400 2,474 2,400 2,433 27,100
2022/05/31 2,410 2,433 2,350 2,419 41,300
2022/05/30 2,304 2,412 2,302 2,399 37,700
2022/05/27 2,295 2,320 2,207 2,254 33,800
2022/05/26 2,151 2,278 2,150 2,264 48,400
2022/05/25 2,217 2,222 2,141 2,147 41,800
2022/05/24 2,359 2,365 2,257 2,267 40,600
2022/05/23 2,240 2,363 2,151 2,360 91,200
2022/05/20 2,077 2,190 2,071 2,190 39,300
2022/05/19 2,021 2,098 2,021 2,057 33,400
2022/05/18 2,050 2,145 2,045 2,121 74,000
2022/05/17 1,975 2,037 1,882 2,034 62,400
2022/05/16 2,123 2,131 1,981 2,000 332,900
2022/05/13 1,850 1,925 1,833 1,903 59,400
2022/05/12 2,007 2,007 1,841 1,841 45,700
2022/05/11 1,954 2,072 1,952 2,018 17,900
2022/05/10 1,945 1,955 1,861 1,954 23,400
2022/05/09 2,015 2,043 1,952 1,960 29,300
2022/05/06 1,989 2,028 1,976 2,017 20,000
2022/05/02 1,954 2,019 1,954 1,989 10,500
2022/04/28 2,051 2,051 1,972 1,985 18,900
2022/04/27 1,966 2,029 1,944 2,029 25,200
2022/04/26 1,978 2,067 1,978 2,027 20,800
2022/04/25 1,924 2,010 1,923 1,982 35,300
2022/04/22 1,995 2,003 1,932 1,964 52,800
2022/04/21 1,993 2,053 1,970 2,041 54,900
2022/04/20 2,077 2,077 1,977 2,016 62,300
2022/04/19 2,090 2,103 2,038 2,038 24,000
2022/04/18 2,090 2,113 2,047 2,100 28,500
2022/04/15 2,141 2,141 2,058 2,140 34,800
2022/04/14 2,249 2,267 2,128 2,171 35,100
2022/04/13 2,110 2,210 2,086 2,206 38,100
2022/04/12 2,148 2,168 2,070 2,104 41,600
2022/04/11 2,166 2,188 2,106 2,188 32,600
2022/04/08 2,180 2,222 2,144 2,167 39,900
2022/04/07 2,262 2,262 2,141 2,155 61,200
2022/04/06 2,334 2,344 2,250 2,315 72,000
2022/04/05 2,282 2,420 2,271 2,388 81,500
2022/04/04 2,200 2,282 2,157 2,248 60,900
2022/04/01 2,169 2,169 2,062 2,130 50,500
2022/03/31 2,194 2,200 2,098 2,180 43,600
2022/03/30 2,131 2,226 2,089 2,194 58,800
2022/03/29 2,070 2,129 2,015 2,070 48,900
2022/03/28 2,155 2,162 2,012 2,050 50,300
2022/03/25 2,238 2,249 2,088 2,150 39,600
2022/03/24 2,202 2,232 2,140 2,201 30,100
2022/03/23 2,084 2,285 2,065 2,203 89,300
2022/03/22 2,360 2,360 2,260 2,282 46,900
2022/03/18 2,235 2,325 2,197 2,323 38,000
2022/03/17 2,200 2,265 2,151 2,194 35,900
2022/03/16 2,130 2,173 2,094 2,116 20,100
2022/03/15 1,988 2,080 1,945 2,052 25,800
2022/03/14 1,972 2,019 1,959 2,006 17,900
2022/03/11 1,989 2,029 1,920 1,954 27,900
2022/03/10 1,960 2,025 1,960 2,007 26,600
2022/03/09 1,938 1,953 1,880 1,881 25,500
2022/03/08 1,899 1,992 1,880 1,918 36,800
2022/03/07 1,983 1,985 1,878 1,939 71,400
2022/03/04 2,090 2,090 1,990 2,026 53,100
2022/03/03 2,250 2,285 2,125 2,140 62,800
2022/03/02 2,158 2,218 2,120 2,204 47,800
2022/03/01 2,114 2,231 2,104 2,210 52,000
2022/02/28 2,082 2,097 2,005 2,064 53,900
2022/02/25 1,932 2,055 1,913 2,032 83,000
2022/02/24 1,935 1,954 1,831 1,858 56,000
2022/02/22 1,942 2,052 1,940 1,954 57,800
2022/02/21 2,021 2,036 1,965 2,012 70,600
2022/02/18 2,060 2,110 2,011 2,071 84,600
2022/02/17 2,270 2,270 2,090 2,110 101,200
2022/02/16 2,405 2,406 2,233 2,235 103,700
2022/02/15 2,474 2,498 2,317 2,347 127,900
2022/02/14 2,520 2,560 2,432 2,474 157,500
2022/02/10 2,671 2,727 2,555 2,609 304,900
2022/02/09 3,130 3,160 2,920 2,983 104,200
2022/02/08 3,230 3,230 3,055 3,095 42,700
2022/02/07 3,330 3,330 3,160 3,215 25,400
2022/02/04 3,240 3,340 3,220 3,290 22,100
2022/02/03 3,365 3,385 3,195 3,275 43,600
2022/02/02 3,290 3,475 3,275 3,435 43,700
2022/02/01 3,340 3,370 3,205 3,280 56,600
2022/01/31 3,085 3,295 3,035 3,210 56,600
2022/01/28 3,000 3,130 2,900 2,962 62,900
2022/01/27 3,230 3,295 2,920 2,939 70,100
2022/01/26 3,130 3,285 3,130 3,230 26,800
2022/01/25 3,420 3,550 3,110 3,130 85,700
2022/01/24 3,365 3,435 3,255 3,420 36,400
2022/01/21 3,300 3,405 3,235 3,405 25,200
2022/01/20 3,105 3,375 3,105 3,320 43,800
2022/01/19 3,310 3,330 3,125 3,155 54,100
2022/01/18 3,370 3,500 3,300 3,365 38,600
2022/01/17 3,480 3,510 3,300 3,325 27,300
2022/01/14 3,530 3,530 3,340 3,430 58,300
2022/01/13 3,605 3,665 3,555 3,600 20,600
2022/01/12 3,605 3,735 3,605 3,605 44,000
2022/01/11 3,410 3,530 3,365 3,485 34,600
2022/01/07 3,340 3,495 3,340 3,480 33,900
2022/01/06 3,335 3,405 3,280 3,295 56,100
2022/01/05 3,615 3,615 3,405 3,445 57,900
2022/01/04 3,825 3,825 3,615 3,670 26,000

このページの先頭へ