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

バンク・オブ・イノベーション(4393)の株価時系列情報

バンク・オブ・イノベーション(4393)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
2024/03/29 4,485 4,560 4,385 4,470 64,900
2024/03/28 4,365 4,530 4,365 4,455 48,000
2024/03/27 4,310 4,425 4,285 4,370 44,300
2024/03/26 4,260 4,345 4,250 4,300 41,200
2024/03/25 4,375 4,455 4,260 4,260 86,500
2024/03/22 4,475 4,540 4,355 4,445 154,300
2024/03/21 4,580 4,580 4,475 4,475 120,200
2024/03/19 4,405 4,680 4,270 4,600 330,900
2024/03/18 4,355 4,425 4,265 4,390 91,300
2024/03/15 4,150 4,515 4,105 4,335 216,900
2024/03/14 4,135 4,200 4,075 4,200 35,100
2024/03/13 4,210 4,230 4,075 4,110 38,500
2024/03/12 4,060 4,250 4,050 4,175 72,400
2024/03/11 4,140 4,175 4,010 4,090 72,700
2024/03/08 4,330 4,410 4,180 4,210 146,500
2024/03/07 4,200 4,495 4,100 4,380 227,000
2024/03/06 3,990 4,120 3,970 4,120 71,000
2024/03/05 4,055 4,055 3,925 4,005 98,300
2024/03/04 4,240 4,320 3,980 4,025 210,500
2024/03/01 4,365 4,450 4,180 4,245 239,500
2024/02/29 4,610 4,620 4,400 4,435 192,200
2024/02/28 4,965 4,985 4,720 4,750 227,400
2024/02/27 4,770 5,050 4,710 5,020 245,300
2024/02/26 4,685 4,840 4,640 4,715 109,200
2024/02/22 4,885 4,935 4,605 4,755 339,200
2024/02/21 5,130 5,150 4,880 4,955 236,700
2024/02/20 4,700 5,170 4,565 5,120 451,300
2024/02/19 4,920 4,980 4,760 4,830 240,200
2024/02/16 4,430 4,895 4,300 4,865 299,400
2024/02/15 4,105 4,530 4,000 4,430 351,700
2024/02/14 4,140 4,330 4,000 4,100 446,300
2024/02/13 3,750 3,850 3,685 3,760 112,000
2024/02/09 3,645 3,765 3,645 3,750 80,300
2024/02/08 3,700 3,720 3,635 3,655 70,100
2024/02/07 3,790 3,815 3,675 3,725 103,000
2024/02/06 4,070 4,070 3,805 3,815 148,600
2024/02/05 3,980 4,065 3,935 4,030 103,700
2024/02/02 3,875 3,970 3,875 3,925 61,900
2024/02/01 3,855 3,930 3,845 3,855 48,800
2024/01/31 3,910 3,920 3,840 3,895 46,100
2024/01/30 3,950 3,970 3,840 3,915 53,200
2024/01/29 3,870 3,955 3,810 3,915 54,600
2024/01/26 3,815 3,920 3,780 3,875 52,600
2024/01/25 3,875 3,875 3,755 3,815 52,100
2024/01/24 3,875 3,985 3,835 3,870 71,600
2024/01/23 3,940 3,945 3,845 3,880 53,400
2024/01/22 3,830 3,925 3,755 3,900 79,200
2024/01/19 3,900 3,935 3,790 3,830 172,500
2024/01/18 4,000 4,030 3,910 3,910 94,600
2024/01/17 4,110 4,115 3,955 4,045 168,700
2024/01/16 4,200 4,275 4,100 4,100 121,600
2024/01/15 4,185 4,285 4,160 4,200 113,000
2024/01/12 4,300 4,320 4,155 4,180 187,300
2024/01/11 4,270 4,390 4,145 4,345 286,900
2024/01/10 4,455 4,455 4,110 4,250 394,500
2024/01/09 4,620 4,880 4,350 4,420 435,900
2024/01/05 5,110 5,260 4,710 4,710 738,100
2024/01/04 4,620 5,310 4,525 5,310 722,700
2023/12/29 4,380 4,630 4,205 4,610 456,100
2023/12/28 4,260 4,425 4,135 4,380 390,200
2023/12/27 3,970 4,280 3,890 4,270 371,200
2023/12/26 3,850 4,250 3,775 3,950 715,500
2023/12/25 3,715 3,870 3,635 3,765 387,900
2023/12/22 3,470 3,500 3,345 3,370 105,900
2023/12/21 3,460 3,535 3,435 3,480 58,100
2023/12/20 3,455 3,540 3,420 3,475 55,900
2023/12/19 3,260 3,440 3,255 3,430 69,800
2023/12/18 3,335 3,340 3,250 3,290 77,300
2023/12/15 3,350 3,400 3,330 3,350 63,300
2023/12/14 3,495 3,520 3,345 3,345 95,000
2023/12/13 3,495 3,590 3,450 3,485 63,800
2023/12/12 3,620 3,620 3,470 3,485 73,700
2023/12/11 3,465 3,610 3,465 3,550 58,100
2023/12/08 3,475 3,520 3,450 3,450 46,900
2023/12/07 3,600 3,600 3,510 3,530 51,600
2023/12/06 3,695 3,730 3,580 3,610 70,900
2023/12/05 3,720 3,805 3,620 3,665 120,600
2023/12/04 3,630 3,760 3,515 3,755 114,500
2023/12/01 3,510 3,660 3,440 3,640 111,600
2023/11/30 3,540 3,555 3,435 3,495 116,600
2023/11/29 3,590 3,625 3,535 3,535 141,800
2023/11/28 3,665 3,775 3,625 3,645 147,100
2023/11/27 3,835 3,860 3,640 3,640 241,000
2023/11/24 3,945 3,995 3,860 3,875 131,200
2023/11/22 4,085 4,155 3,965 3,980 112,700
2023/11/21 4,220 4,225 4,065 4,110 70,700
2023/11/20 4,060 4,200 4,060 4,175 117,600
2023/11/17 4,050 4,320 4,020 4,120 250,600
2023/11/16 4,230 4,285 3,990 4,025 169,500
2023/11/15 4,100 4,320 4,080 4,290 231,900
2023/11/14 4,455 4,520 4,395 4,480 79,600
2023/11/13 4,435 4,495 4,380 4,485 66,000
2023/11/10 4,680 4,680 4,435 4,435 162,700
2023/11/09 4,635 4,730 4,600 4,725 57,400
2023/11/08 4,790 4,805 4,650 4,650 60,700
2023/11/07 4,845 4,845 4,670 4,770 72,100
2023/11/06 4,950 4,955 4,830 4,835 61,900
2023/11/02 4,825 4,880 4,780 4,840 35,700
2023/11/01 4,940 4,945 4,770 4,780 61,800
2023/10/31 4,780 4,885 4,640 4,885 97,500
2023/10/30 4,920 4,965 4,810 4,810 54,200
2023/10/27 4,800 5,010 4,740 4,990 128,000
2023/10/26 5,050 5,050 4,775 4,780 194,700
2023/10/25 5,270 5,280 5,100 5,100 56,300
2023/10/24 5,150 5,290 5,050 5,280 47,800
2023/10/23 5,200 5,230 5,060 5,120 67,000
2023/10/20 5,260 5,310 5,180 5,230 33,400
2023/10/19 5,430 5,500 5,280 5,280 90,000
2023/10/18 5,330 5,470 5,280 5,450 54,700
2023/10/17 5,230 5,320 5,220 5,310 86,000
2023/10/16 5,110 5,170 5,060 5,140 56,800
2023/10/13 5,310 5,330 5,110 5,150 71,000
2023/10/12 5,210 5,410 5,160 5,410 82,700
2023/10/11 5,200 5,270 5,160 5,190 28,900
2023/10/10 5,190 5,220 5,130 5,220 33,900
2023/10/06 5,250 5,290 5,160 5,190 70,100
2023/10/05 4,990 5,240 4,990 5,200 103,300
2023/10/04 5,010 5,070 4,960 4,970 154,600
2023/10/03 5,190 5,200 5,070 5,110 128,200
2023/10/02 5,460 5,490 5,240 5,240 149,300
2023/09/29 5,290 5,520 5,290 5,520 161,500
2023/09/28 5,300 5,390 5,230 5,280 50,700
2023/09/27 5,210 5,320 5,210 5,310 44,400
2023/09/26 5,420 5,460 5,280 5,280 74,000
2023/09/25 5,670 5,880 5,440 5,440 354,700
2023/09/22 5,060 5,300 5,040 5,270 65,600
2023/09/21 5,220 5,320 5,100 5,100 70,600
2023/09/20 5,280 5,370 5,180 5,190 108,700
2023/09/19 5,180 5,290 5,100 5,260 163,700
2023/09/15 5,300 5,320 5,150 5,240 160,300
2023/09/14 5,390 5,430 5,270 5,290 137,900
2023/09/13 5,410 5,480 5,300 5,430 153,900
2023/09/12 5,430 5,610 5,420 5,430 190,900
2023/09/11 5,410 5,470 5,380 5,380 79,200
2023/09/08 5,330 5,500 5,330 5,460 101,700
2023/09/07 5,400 5,440 5,330 5,380 94,100
2023/09/06 5,550 5,550 5,410 5,450 129,700
2023/09/05 5,590 5,730 5,540 5,550 152,700
2023/09/04 5,800 5,820 5,590 5,590 119,800
2023/09/01 5,510 5,850 5,490 5,780 242,200
2023/08/31 5,610 5,740 5,570 5,570 153,600
2023/08/30 5,420 5,660 5,420 5,660 240,100
2023/08/29 5,290 5,420 5,230 5,420 138,000
2023/08/28 5,420 5,500 5,220 5,260 169,900
2023/08/25 5,410 5,460 5,350 5,410 152,300
2023/08/24 5,690 5,740 5,510 5,510 228,800
2023/08/23 5,700 5,850 5,540 5,720 362,000
2023/08/22 5,380 5,610 5,380 5,610 220,000
2023/08/21 5,330 5,430 5,220 5,380 158,400
2023/08/18 5,210 5,520 5,180 5,350 204,800
2023/08/17 5,240 5,350 5,070 5,270 214,300
2023/08/16 5,370 5,600 5,190 5,270 199,100
2023/08/15 5,290 5,380 5,040 5,350 293,500
2023/08/14 4,900 5,380 4,900 5,320 335,800
2023/08/10 5,020 5,300 4,980 5,000 388,800
2023/08/09 5,700 5,780 5,660 5,780 87,900
2023/08/08 5,780 5,810 5,670 5,750 51,500
2023/08/07 5,570 5,780 5,550 5,730 69,800
2023/08/04 5,490 5,670 5,440 5,630 48,300
2023/08/03 5,550 5,570 5,450 5,470 78,700
2023/08/02 5,660 5,680 5,600 5,620 37,200
2023/08/01 5,720 5,770 5,620 5,670 64,900
2023/07/31 5,730 5,760 5,660 5,730 48,200
2023/07/28 5,770 5,770 5,560 5,680 117,900
2023/07/27 5,800 5,850 5,780 5,850 26,900
2023/07/26 5,750 5,850 5,700 5,850 40,900
2023/07/25 5,750 5,780 5,690 5,760 61,900
2023/07/24 5,780 5,810 5,680 5,810 72,900
2023/07/21 5,940 5,970 5,780 5,820 186,100
2023/07/20 6,030 6,040 5,930 5,980 87,900
2023/07/19 6,140 6,140 5,980 6,070 75,800
2023/07/18 6,070 6,220 6,040 6,040 94,300
2023/07/14 6,230 6,240 6,040 6,060 87,300
2023/07/13 6,070 6,260 6,030 6,260 80,700
2023/07/12 6,290 6,290 5,980 6,040 101,300
2023/07/11 6,100 6,420 6,090 6,270 190,400
2023/07/10 5,990 6,130 5,960 6,100 81,700
2023/07/07 5,860 6,070 5,820 6,060 81,600
2023/07/06 6,060 6,090 5,910 5,930 115,300
2023/07/05 6,210 6,290 6,060 6,150 93,700
2023/07/04 6,090 6,290 6,080 6,230 125,500
2023/07/03 6,210 6,230 6,020 6,130 138,100
2023/06/30 5,930 6,060 5,850 6,060 71,500
2023/06/29 6,000 6,110 5,920 6,010 85,600
2023/06/28 5,900 6,020 5,750 6,010 109,800
2023/06/27 6,020 6,030 5,820 5,830 171,800
2023/06/26 6,020 6,130 5,970 6,060 91,300
2023/06/23 6,170 6,210 5,940 6,060 125,300
2023/06/22 6,180 6,340 6,060 6,070 142,800
2023/06/21 6,220 6,320 6,180 6,190 102,600
2023/06/20 6,580 6,600 6,210 6,330 226,800
2023/06/19 6,360 6,940 6,340 6,520 575,000
2023/06/16 5,990 6,120 5,930 6,060 77,200
2023/06/15 5,920 6,000 5,870 5,940 68,000
2023/06/14 6,110 6,140 5,860 5,860 137,400
2023/06/13 6,250 6,320 6,100 6,120 135,200
2023/06/12 6,190 6,270 6,110 6,250 84,700
2023/06/09 5,990 6,270 5,900 6,260 157,000
2023/06/08 6,060 6,090 5,880 5,920 96,500
2023/06/07 6,050 6,200 6,020 6,060 101,200

このページの先頭へ