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 |
|---|---|---|---|---|---|
| 2025/06/13 | 11,100 | 11,200 | 10,330 | 10,460 | 223,700 |
| 2025/06/12 | 10,230 | 10,810 | 10,200 | 10,800 | 203,800 |
| 2025/06/11 | 10,440 | 10,680 | 10,170 | 10,230 | 174,300 |
| 2025/06/10 | 10,240 | 10,560 | 10,140 | 10,500 | 116,100 |
| 2025/06/09 | 10,400 | 10,500 | 9,970 | 10,200 | 163,600 |
| 2025/06/06 | 9,600 | 10,420 | 9,590 | 10,330 | 222,400 |
| 2025/06/05 | 10,170 | 10,340 | 9,450 | 9,640 | 263,300 |
| 2025/06/04 | 10,280 | 10,470 | 9,950 | 10,190 | 171,600 |
| 2025/06/03 | 9,700 | 10,520 | 9,650 | 10,240 | 334,000 |
| 2025/06/02 | 9,160 | 9,810 | 9,160 | 9,590 | 163,900 |
| 2025/05/30 | 9,400 | 10,030 | 9,240 | 9,310 | 299,900 |
| 2025/05/29 | 9,250 | 9,550 | 9,020 | 9,530 | 170,100 |
| 2025/05/28 | 9,060 | 9,400 | 8,950 | 9,320 | 158,300 |
| 2025/05/27 | 8,650 | 9,190 | 8,610 | 9,050 | 136,500 |
| 2025/05/26 | 8,400 | 9,040 | 8,320 | 8,500 | 165,200 |
| 2025/05/23 | 8,400 | 8,670 | 8,360 | 8,400 | 60,500 |
| 2025/05/22 | 8,270 | 8,550 | 8,120 | 8,300 | 92,000 |
| 2025/05/21 | 8,730 | 8,740 | 8,290 | 8,420 | 91,300 |
| 2025/05/20 | 8,890 | 9,000 | 8,650 | 8,730 | 65,000 |
| 2025/05/19 | 8,990 | 8,990 | 8,530 | 8,860 | 122,300 |
| 2025/05/16 | 8,690 | 9,360 | 8,630 | 8,980 | 150,300 |
| 2025/05/15 | 10,040 | 10,280 | 8,560 | 8,690 | 308,500 |
| 2025/05/14 | 9,270 | 10,620 | 9,110 | 10,310 | 280,300 |
| 2025/05/13 | 9,980 | 10,040 | 9,390 | 9,700 | 157,400 |
| 2025/05/12 | 10,580 | 10,730 | 9,700 | 9,930 | 185,100 |
| 2025/05/09 | 10,580 | 10,700 | 10,410 | 10,580 | 65,000 |
| 2025/05/08 | 10,570 | 10,680 | 10,320 | 10,500 | 84,900 |
| 2025/05/07 | 10,400 | 10,850 | 10,310 | 10,510 | 90,700 |
| 2025/05/02 | 10,700 | 10,830 | 10,390 | 10,560 | 100,900 |
| 2025/05/01 | 10,270 | 10,750 | 10,250 | 10,720 | 62,800 |
| 2025/04/30 | 10,770 | 10,770 | 10,180 | 10,460 | 123,400 |
| 2025/04/28 | 10,270 | 10,740 | 10,270 | 10,540 | 160,200 |
| 2025/04/25 | 8,910 | 10,290 | 8,910 | 10,280 | 329,200 |
| 2025/04/24 | 8,880 | 8,980 | 8,750 | 8,910 | 36,900 |
| 2025/04/23 | 9,230 | 9,230 | 8,680 | 8,850 | 135,700 |
| 2025/04/22 | 8,960 | 9,300 | 8,660 | 9,090 | 113,200 |
| 2025/04/21 | 9,120 | 9,220 | 8,990 | 9,060 | 44,100 |
| 2025/04/18 | 8,910 | 9,030 | 8,840 | 9,030 | 44,400 |
| 2025/04/17 | 8,640 | 8,890 | 8,610 | 8,850 | 45,700 |
| 2025/04/16 | 8,960 | 8,960 | 8,570 | 8,700 | 77,300 |
| 2025/04/15 | 8,640 | 8,990 | 8,520 | 8,960 | 86,100 |
| 2025/04/14 | 8,260 | 8,750 | 8,230 | 8,490 | 107,200 |
| 2025/04/11 | 7,640 | 8,300 | 7,570 | 8,240 | 117,700 |
| 2025/04/10 | 8,020 | 8,020 | 7,540 | 7,790 | 102,100 |
| 2025/04/09 | 7,190 | 7,290 | 6,910 | 7,270 | 103,900 |
| 2025/04/08 | 7,300 | 7,400 | 7,100 | 7,230 | 118,700 |
| 2025/04/07 | 6,480 | 6,840 | 6,350 | 6,400 | 155,600 |
| 2025/04/04 | 7,870 | 7,910 | 7,130 | 7,430 | 170,800 |
| 2025/04/03 | 8,000 | 8,260 | 7,990 | 8,110 | 72,400 |
| 2025/04/02 | 8,610 | 8,670 | 8,170 | 8,330 | 80,700 |
| 2025/04/01 | 8,800 | 8,830 | 8,340 | 8,460 | 92,900 |
| 2025/03/31 | 9,130 | 9,230 | 8,820 | 8,930 | 79,300 |
| 2025/03/28 | 9,100 | 9,550 | 9,100 | 9,340 | 122,800 |
| 2025/03/27 | 9,310 | 9,450 | 8,930 | 9,150 | 168,800 |
| 2025/03/26 | 9,800 | 9,800 | 9,240 | 9,460 | 253,100 |
| 2025/03/25 | 8,360 | 9,850 | 8,260 | 9,720 | 557,400 |
| 2025/03/24 | 8,380 | 8,600 | 8,350 | 8,360 | 51,300 |
| 2025/03/21 | 8,400 | 8,640 | 8,350 | 8,410 | 66,600 |
| 2025/03/19 | 8,410 | 8,530 | 8,330 | 8,400 | 65,300 |
| 2025/03/18 | 7,800 | 8,460 | 7,740 | 8,290 | 207,900 |
| 2025/03/17 | 7,800 | 7,940 | 7,650 | 7,860 | 47,200 |
| 2025/03/14 | 7,620 | 7,800 | 7,530 | 7,800 | 44,700 |
| 2025/03/13 | 7,540 | 7,600 | 7,320 | 7,530 | 90,800 |
| 2025/03/12 | 7,940 | 7,940 | 7,480 | 7,530 | 52,300 |
| 2025/03/11 | 7,790 | 7,940 | 7,670 | 7,860 | 48,200 |
| 2025/03/10 | 7,960 | 8,100 | 7,770 | 7,890 | 58,300 |
| 2025/03/07 | 7,960 | 8,110 | 7,920 | 7,960 | 44,000 |
| 2025/03/06 | 8,200 | 8,340 | 8,040 | 8,090 | 73,200 |
| 2025/03/05 | 8,140 | 8,260 | 8,060 | 8,200 | 65,200 |
| 2025/03/04 | 7,990 | 8,130 | 7,740 | 8,100 | 91,300 |
| 2025/03/03 | 8,200 | 8,340 | 7,710 | 7,980 | 126,500 |
| 2025/02/28 | 8,460 | 8,550 | 8,100 | 8,230 | 123,400 |
| 2025/02/27 | 8,040 | 8,600 | 8,000 | 8,540 | 152,600 |
| 2025/02/26 | 8,280 | 8,400 | 7,900 | 8,020 | 105,300 |
| 2025/02/25 | 8,070 | 8,390 | 7,700 | 8,340 | 141,900 |
| 2025/02/21 | 8,230 | 8,330 | 8,120 | 8,200 | 69,400 |
| 2025/02/20 | 8,000 | 8,300 | 7,950 | 8,230 | 69,100 |
| 2025/02/19 | 8,300 | 8,300 | 7,900 | 8,060 | 127,100 |
| 2025/02/18 | 7,780 | 8,390 | 7,770 | 8,290 | 131,900 |
| 2025/02/17 | 7,580 | 8,200 | 7,580 | 7,870 | 173,200 |
| 2025/02/14 | 7,650 | 7,770 | 7,260 | 7,470 | 91,300 |
| 2025/02/13 | 7,450 | 7,720 | 7,450 | 7,590 | 80,500 |
| 2025/02/12 | 6,960 | 7,600 | 6,830 | 7,520 | 146,000 |
| 2025/02/10 | 6,530 | 6,930 | 6,530 | 6,930 | 55,000 |
| 2025/02/07 | 6,420 | 6,570 | 6,380 | 6,530 | 22,900 |
| 2025/02/06 | 6,430 | 6,490 | 6,350 | 6,410 | 17,300 |
| 2025/02/05 | 6,320 | 6,410 | 6,240 | 6,410 | 31,000 |
| 2025/02/04 | 6,280 | 6,350 | 6,220 | 6,270 | 15,100 |
| 2025/02/03 | 6,390 | 6,420 | 6,270 | 6,300 | 33,300 |
| 2025/01/31 | 6,470 | 6,570 | 6,430 | 6,450 | 34,200 |
| 2025/01/30 | 6,600 | 6,680 | 6,520 | 6,570 | 32,300 |
| 2025/01/29 | 6,700 | 6,950 | 6,570 | 6,570 | 76,100 |
| 2025/01/28 | 6,410 | 6,650 | 6,350 | 6,630 | 38,100 |
| 2025/01/27 | 6,650 | 6,700 | 6,500 | 6,540 | 46,100 |
| 2025/01/24 | 6,730 | 6,800 | 6,580 | 6,650 | 89,800 |
| 2025/01/23 | 7,090 | 7,290 | 6,770 | 6,820 | 129,500 |
| 2025/01/22 | 7,140 | 7,300 | 7,060 | 7,080 | 60,700 |
| 2025/01/21 | 7,100 | 7,230 | 7,020 | 7,130 | 70,300 |
| 2025/01/20 | 6,800 | 7,260 | 6,610 | 7,080 | 104,300 |
| 2025/01/17 | 6,930 | 6,960 | 6,680 | 6,810 | 65,000 |
| 2025/01/16 | 7,090 | 7,240 | 6,840 | 6,980 | 82,800 |
| 2025/01/15 | 6,980 | 7,230 | 6,950 | 7,090 | 61,200 |
| 2025/01/14 | 7,130 | 7,240 | 6,690 | 7,040 | 142,300 |
| 2025/01/10 | 6,700 | 7,250 | 6,630 | 7,250 | 128,700 |
| 2025/01/09 | 6,770 | 6,930 | 6,630 | 6,680 | 66,300 |
| 2025/01/08 | 6,540 | 6,910 | 6,460 | 6,770 | 103,200 |
| 2025/01/07 | 6,730 | 6,970 | 6,470 | 6,550 | 100,700 |
| 2025/01/06 | 6,800 | 6,820 | 6,650 | 6,680 | 51,100 |
| 2024/12/30 | 6,710 | 6,900 | 6,590 | 6,800 | 117,000 |
| 2024/12/27 | 6,220 | 6,710 | 6,200 | 6,660 | 77,700 |
| 2024/12/26 | 6,150 | 6,320 | 6,120 | 6,230 | 46,300 |
| 2024/12/25 | 6,380 | 6,380 | 6,120 | 6,250 | 77,300 |
| 2024/12/24 | 6,330 | 6,730 | 6,120 | 6,360 | 164,100 |
| 2024/12/23 | 6,700 | 6,790 | 6,300 | 6,370 | 109,300 |
| 2024/12/20 | 6,450 | 6,690 | 6,410 | 6,650 | 93,200 |
| 2024/12/19 | 5,950 | 6,500 | 5,920 | 6,480 | 132,400 |
| 2024/12/18 | 6,730 | 6,850 | 6,080 | 6,150 | 196,100 |
| 2024/12/17 | 6,500 | 6,790 | 6,440 | 6,700 | 97,600 |
| 2024/12/16 | 6,670 | 6,790 | 6,410 | 6,510 | 110,000 |
| 2024/12/13 | 6,670 | 6,860 | 6,550 | 6,670 | 134,400 |
| 2024/12/12 | 6,340 | 6,670 | 6,270 | 6,570 | 127,700 |
| 2024/12/11 | 6,100 | 6,380 | 6,060 | 6,340 | 143,900 |
| 2024/12/10 | 5,900 | 6,530 | 5,760 | 6,240 | 229,100 |
| 2024/12/09 | 5,470 | 5,910 | 5,470 | 5,870 | 86,000 |
| 2024/12/06 | 5,280 | 5,600 | 5,250 | 5,440 | 73,000 |
| 2024/12/05 | 5,260 | 5,380 | 5,190 | 5,310 | 46,300 |
| 2024/12/04 | 5,200 | 5,280 | 5,130 | 5,220 | 16,400 |
| 2024/12/03 | 5,090 | 5,270 | 5,070 | 5,260 | 27,900 |
| 2024/12/02 | 5,240 | 5,240 | 5,030 | 5,090 | 35,300 |
| 2024/11/29 | 5,180 | 5,350 | 5,160 | 5,230 | 29,800 |
| 2024/11/28 | 5,070 | 5,200 | 5,030 | 5,180 | 19,600 |
| 2024/11/27 | 5,250 | 5,250 | 5,100 | 5,110 | 37,100 |
| 2024/11/26 | 5,300 | 5,300 | 5,170 | 5,190 | 40,100 |
| 2024/11/25 | 5,380 | 5,420 | 5,310 | 5,320 | 24,100 |
| 2024/11/22 | 5,460 | 5,480 | 5,260 | 5,380 | 58,700 |
| 2024/11/21 | 5,460 | 5,530 | 5,390 | 5,460 | 60,000 |
| 2024/11/20 | 5,360 | 5,530 | 5,360 | 5,410 | 52,200 |
| 2024/11/19 | 5,190 | 5,520 | 5,150 | 5,420 | 77,500 |
| 2024/11/18 | 5,090 | 5,280 | 5,080 | 5,190 | 40,800 |
| 2024/11/15 | 5,100 | 5,300 | 5,040 | 5,140 | 63,700 |
| 2024/11/14 | 5,120 | 5,280 | 5,020 | 5,110 | 62,000 |
| 2024/11/13 | 4,925 | 5,340 | 4,925 | 5,020 | 128,100 |
| 2024/11/12 | 5,010 | 5,040 | 4,925 | 4,955 | 56,600 |
| 2024/11/11 | 5,040 | 5,060 | 4,955 | 5,020 | 27,900 |
| 2024/11/08 | 4,990 | 5,110 | 4,960 | 5,040 | 32,200 |
| 2024/11/07 | 5,090 | 5,120 | 4,945 | 4,990 | 50,400 |
| 2024/11/06 | 4,970 | 5,130 | 4,950 | 5,060 | 43,400 |
| 2024/11/05 | 5,120 | 5,120 | 4,850 | 4,900 | 55,700 |
| 2024/11/01 | 5,030 | 5,140 | 5,020 | 5,060 | 39,600 |
| 2024/10/31 | 5,190 | 5,270 | 5,060 | 5,130 | 58,000 |
| 2024/10/30 | 5,140 | 5,200 | 4,995 | 5,190 | 74,200 |
| 2024/10/29 | 4,910 | 5,200 | 4,910 | 5,150 | 100,000 |
| 2024/10/28 | 4,640 | 4,960 | 4,620 | 4,910 | 95,300 |
| 2024/10/25 | 4,780 | 4,795 | 4,600 | 4,640 | 117,200 |
| 2024/10/24 | 4,400 | 4,815 | 4,320 | 4,800 | 203,300 |
| 2024/10/23 | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 |
| 2024/10/22 | 4,650 | 4,885 | 4,600 | 4,600 | 336,600 |
| 2024/10/21 | 5,630 | 5,670 | 5,510 | 5,600 | 40,900 |
| 2024/10/18 | 5,680 | 5,720 | 5,580 | 5,610 | 52,900 |
| 2024/10/17 | 5,490 | 5,750 | 5,390 | 5,660 | 75,600 |
| 2024/10/16 | 5,440 | 5,560 | 5,400 | 5,510 | 67,100 |
| 2024/10/15 | 5,840 | 5,870 | 5,470 | 5,500 | 151,500 |
| 2024/10/11 | 5,900 | 6,000 | 5,810 | 5,910 | 68,900 |
| 2024/10/10 | 6,250 | 6,250 | 5,740 | 5,890 | 169,700 |
| 2024/10/09 | 5,930 | 6,290 | 5,870 | 6,160 | 165,700 |
| 2024/10/08 | 5,790 | 6,090 | 5,740 | 5,900 | 124,200 |
| 2024/10/07 | 5,870 | 5,890 | 5,730 | 5,790 | 70,800 |
| 2024/10/04 | 6,080 | 6,080 | 5,700 | 5,770 | 141,000 |
| 2024/10/03 | 5,930 | 6,180 | 5,750 | 6,100 | 182,100 |
| 2024/10/02 | 5,550 | 5,950 | 5,520 | 5,830 | 141,900 |
| 2024/10/01 | 5,270 | 5,680 | 5,210 | 5,650 | 156,000 |
| 2024/09/30 | 5,200 | 5,370 | 5,190 | 5,250 | 67,800 |
| 2024/09/27 | 5,560 | 5,650 | 5,210 | 5,340 | 180,900 |
| 2024/09/26 | 5,580 | 5,780 | 5,510 | 5,530 | 138,700 |
| 2024/09/25 | 5,360 | 5,680 | 5,350 | 5,530 | 119,800 |
| 2024/09/24 | 5,610 | 5,610 | 5,380 | 5,390 | 61,300 |
| 2024/09/20 | 5,660 | 5,720 | 5,410 | 5,510 | 90,500 |
| 2024/09/19 | 5,720 | 5,820 | 5,520 | 5,570 | 127,900 |
| 2024/09/18 | 5,430 | 5,710 | 5,410 | 5,620 | 126,100 |
| 2024/09/17 | 5,330 | 5,360 | 5,180 | 5,300 | 53,000 |
| 2024/09/13 | 5,540 | 5,580 | 5,330 | 5,330 | 96,700 |
| 2024/09/12 | 5,320 | 5,610 | 5,290 | 5,560 | 138,100 |
| 2024/09/11 | 5,480 | 5,620 | 4,980 | 5,130 | 203,500 |
| 2024/09/10 | 5,290 | 5,450 | 5,150 | 5,450 | 111,300 |
| 2024/09/09 | 5,050 | 5,350 | 5,020 | 5,260 | 137,100 |
| 2024/09/06 | 5,720 | 5,740 | 5,270 | 5,350 | 160,500 |
| 2024/09/05 | 5,630 | 5,880 | 5,630 | 5,650 | 158,100 |
| 2024/09/04 | 6,270 | 6,270 | 5,620 | 5,730 | 335,700 |
| 2024/09/03 | 5,960 | 6,530 | 5,960 | 6,370 | 379,600 |
| 2024/09/02 | 5,610 | 6,140 | 5,400 | 5,970 | 267,800 |
| 2024/08/30 | 5,900 | 5,980 | 5,570 | 5,650 | 190,500 |
| 2024/08/29 | 5,350 | 6,000 | 5,260 | 5,880 | 307,400 |
| 2024/08/28 | 5,290 | 5,510 | 5,240 | 5,440 | 115,800 |
| 2024/08/27 | 5,250 | 5,320 | 5,130 | 5,260 | 84,100 |
| 2024/08/26 | 4,800 | 5,230 | 4,740 | 5,210 | 114,600 |
| 2024/08/23 | 4,565 | 4,820 | 4,500 | 4,820 | 78,200 |
| 2024/08/22 | 4,635 | 4,670 | 4,530 | 4,565 | 62,400 |
| 2024/08/21 | 4,755 | 4,840 | 4,585 | 4,630 | 85,400 |
| 2024/08/20 | 4,795 | 4,945 | 4,715 | 4,825 | 57,700 |
| 2024/08/19 | 4,660 | 4,875 | 4,635 | 4,725 | 73,500 |