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 |
|---|---|---|---|---|---|
| 2026/08/21 | 5,220 | 5,420 | 5,180 | 5,420 | 23,400 |
| 2026/08/20 | 5,220 | 5,430 | 5,200 | 5,280 | 69,200 |
| 2026/08/19 | 5,200 | 5,240 | 5,120 | 5,190 | 28,900 |
| 2026/08/18 | 5,360 | 5,490 | 5,220 | 5,250 | 47,700 |
| 2026/08/17 | 4,960 | 5,600 | 4,875 | 5,360 | 148,800 |
| 2026/08/14 | 5,060 | 5,260 | 5,050 | 5,160 | 54,500 |
| 2026/08/13 | 5,160 | 5,170 | 5,050 | 5,060 | 35,100 |
| 2026/08/12 | 4,935 | 5,170 | 4,935 | 5,160 | 36,100 |
| 2026/08/10 | 5,000 | 5,020 | 4,850 | 4,980 | 42,000 |
| 2026/08/07 | 5,150 | 5,150 | 4,950 | 5,040 | 38,700 |
| 2026/08/06 | 5,020 | 5,160 | 5,020 | 5,140 | 24,500 |
| 2026/08/05 | 5,040 | 5,190 | 5,040 | 5,080 | 20,900 |
| 2026/08/04 | 4,950 | 5,070 | 4,950 | 5,050 | 18,300 |
| 2026/08/03 | 4,865 | 5,010 | 4,780 | 5,000 | 32,200 |
| 2026/07/31 | 4,820 | 4,985 | 4,755 | 4,935 | 32,400 |
| 2026/07/30 | 4,740 | 4,810 | 4,650 | 4,800 | 12,400 |
| 2026/07/29 | 4,715 | 4,825 | 4,665 | 4,715 | 23,100 |
| 2026/07/28 | 4,820 | 4,825 | 4,635 | 4,655 | 28,300 |
| 2026/07/27 | 4,660 | 4,840 | 4,660 | 4,840 | 30,000 |
| 2026/07/24 | 4,670 | 4,695 | 4,610 | 4,660 | 18,800 |
| 2026/07/23 | 4,770 | 4,800 | 4,730 | 4,730 | 58,300 |
| 2026/07/22 | 4,815 | 4,850 | 4,740 | 4,770 | 21,900 |
| 2026/07/21 | 4,790 | 4,855 | 4,760 | 4,855 | 24,700 |
| 2026/07/17 | 4,930 | 4,950 | 4,730 | 4,810 | 47,200 |
| 2026/07/16 | 5,010 | 5,100 | 4,910 | 4,930 | 21,400 |
| 2026/07/15 | 4,935 | 5,080 | 4,885 | 5,070 | 25,300 |
| 2026/07/14 | 4,940 | 4,990 | 4,880 | 4,935 | 17,300 |
| 2026/07/13 | 4,985 | 5,000 | 4,830 | 4,945 | 30,700 |
| 2026/07/10 | 4,920 | 5,060 | 4,875 | 4,990 | 21,200 |
| 2026/07/09 | 5,040 | 5,040 | 4,890 | 4,910 | 22,300 |
| 2026/07/08 | 5,180 | 5,210 | 5,010 | 5,060 | 24,000 |
| 2026/07/07 | 5,200 | 5,260 | 5,090 | 5,180 | 31,900 |
| 2026/07/06 | 5,260 | 5,340 | 5,120 | 5,200 | 41,300 |
| 2026/07/03 | 5,080 | 5,300 | 5,080 | 5,270 | 59,200 |
| 2026/07/02 | 4,855 | 5,130 | 4,850 | 5,080 | 38,900 |
| 2026/07/01 | 4,825 | 4,900 | 4,710 | 4,890 | 29,400 |
| 2026/06/30 | 4,905 | 4,905 | 4,685 | 4,825 | 47,800 |
| 2026/06/29 | 4,635 | 4,935 | 4,635 | 4,930 | 78,400 |
| 2026/06/26 | 4,420 | 4,575 | 4,370 | 4,495 | 32,200 |
| 2026/06/25 | 4,300 | 4,460 | 4,285 | 4,410 | 23,400 |
| 2026/06/24 | 4,350 | 4,590 | 4,310 | 4,320 | 47,800 |
| 2026/06/23 | 4,415 | 4,425 | 4,225 | 4,280 | 48,400 |
| 2026/06/22 | 4,390 | 4,505 | 4,370 | 4,415 | 27,800 |
| 2026/06/19 | 4,760 | 4,760 | 4,440 | 4,460 | 67,800 |
| 2026/06/18 | 4,880 | 4,925 | 4,770 | 4,785 | 37,000 |
| 2026/06/17 | 4,850 | 4,990 | 4,850 | 4,905 | 22,600 |
| 2026/06/16 | 4,800 | 4,865 | 4,750 | 4,855 | 22,200 |
| 2026/06/15 | 4,950 | 4,990 | 4,810 | 4,835 | 35,400 |
| 2026/06/12 | 5,010 | 5,010 | 4,860 | 4,900 | 26,700 |
| 2026/06/11 | 4,910 | 4,965 | 4,820 | 4,960 | 47,400 |
| 2026/06/10 | 5,050 | 5,050 | 4,915 | 4,975 | 30,500 |
| 2026/06/09 | 5,050 | 5,130 | 4,980 | 5,050 | 30,800 |
| 2026/06/08 | 5,110 | 5,200 | 4,975 | 5,010 | 50,100 |
| 2026/06/05 | 4,990 | 5,280 | 4,980 | 5,270 | 72,500 |
| 2026/06/04 | 4,980 | 4,980 | 4,850 | 4,895 | 39,800 |
| 2026/06/03 | 5,000 | 5,080 | 4,890 | 5,030 | 37,600 |
| 2026/06/02 | 5,040 | 5,110 | 4,910 | 5,070 | 37,700 |
| 2026/06/01 | 5,070 | 5,100 | 4,950 | 5,040 | 38,900 |
| 2026/05/29 | 4,930 | 5,110 | 4,930 | 5,100 | 43,500 |
| 2026/05/28 | 4,985 | 4,985 | 4,810 | 4,895 | 43,800 |
| 2026/05/27 | 5,050 | 5,130 | 4,900 | 4,915 | 59,800 |
| 2026/05/26 | 5,100 | 5,140 | 5,010 | 5,080 | 23,000 |
| 2026/05/25 | 5,190 | 5,200 | 5,000 | 5,140 | 33,300 |
| 2026/05/22 | 5,120 | 5,240 | 5,060 | 5,230 | 32,500 |
| 2026/05/21 | 4,975 | 5,090 | 4,955 | 5,080 | 24,100 |
| 2026/05/20 | 5,030 | 5,030 | 4,840 | 4,960 | 37,200 |
| 2026/05/19 | 5,030 | 5,250 | 4,980 | 5,000 | 42,900 |
| 2026/05/18 | 4,965 | 5,050 | 4,775 | 4,905 | 65,000 |
| 2026/05/15 | 5,000 | 5,090 | 4,950 | 5,050 | 87,100 |
| 2026/05/14 | 5,120 | 5,130 | 4,910 | 4,930 | 58,200 |
| 2026/05/13 | 5,150 | 5,210 | 5,110 | 5,190 | 16,600 |
| 2026/05/12 | 5,310 | 5,320 | 5,120 | 5,140 | 20,400 |
| 2026/05/11 | 5,230 | 5,350 | 5,190 | 5,300 | 20,100 |
| 2026/05/08 | 5,140 | 5,270 | 5,070 | 5,230 | 27,800 |
| 2026/05/07 | 5,150 | 5,150 | 5,040 | 5,070 | 19,400 |
| 2026/05/01 | 5,060 | 5,150 | 5,020 | 5,130 | 17,600 |
| 2026/04/30 | 5,120 | 5,120 | 5,020 | 5,060 | 19,500 |
| 2026/04/28 | 5,110 | 5,210 | 5,080 | 5,210 | 16,600 |
| 2026/04/27 | 5,140 | 5,160 | 5,070 | 5,100 | 11,700 |
| 2026/04/24 | 5,180 | 5,200 | 5,080 | 5,140 | 20,200 |
| 2026/04/23 | 5,410 | 5,430 | 5,170 | 5,210 | 25,300 |
| 2026/04/22 | 5,400 | 5,480 | 5,320 | 5,370 | 32,400 |
| 2026/04/21 | 5,410 | 5,450 | 5,360 | 5,450 | 16,900 |
| 2026/04/20 | 5,300 | 5,410 | 5,250 | 5,410 | 25,900 |
| 2026/04/17 | 5,300 | 5,390 | 5,270 | 5,360 | 27,100 |
| 2026/04/16 | 5,260 | 5,320 | 5,240 | 5,270 | 27,000 |
| 2026/04/15 | 5,150 | 5,240 | 5,140 | 5,160 | 18,500 |
| 2026/04/14 | 5,130 | 5,220 | 5,110 | 5,110 | 19,400 |
| 2026/04/13 | 5,010 | 5,050 | 4,945 | 5,030 | 12,800 |
| 2026/04/10 | 5,160 | 5,160 | 5,000 | 5,010 | 21,500 |
| 2026/04/09 | 5,390 | 5,390 | 5,110 | 5,120 | 39,800 |
| 2026/04/08 | 5,290 | 5,390 | 5,270 | 5,390 | 31,900 |
| 2026/04/07 | 5,160 | 5,290 | 5,150 | 5,210 | 19,600 |
| 2026/04/06 | 5,150 | 5,200 | 5,110 | 5,180 | 12,200 |
| 2026/04/03 | 5,200 | 5,230 | 5,130 | 5,150 | 15,600 |
| 2026/03/27 | 4,920 | 5,100 | 4,920 | 5,070 | 24,200 |
| 2026/03/26 | 5,110 | 5,110 | 4,920 | 4,945 | 25,400 |
| 2026/03/25 | 5,090 | 5,140 | 5,060 | 5,120 | 28,800 |
| 2026/03/24 | 4,890 | 5,000 | 4,880 | 5,000 | 46,000 |
| 2026/03/23 | 4,930 | 4,930 | 4,710 | 4,750 | 61,600 |
| 2026/03/19 | 5,210 | 5,210 | 5,040 | 5,040 | 30,100 |
| 2026/03/18 | 5,410 | 5,410 | 5,260 | 5,310 | 21,000 |
| 2026/03/17 | 5,430 | 5,430 | 5,260 | 5,360 | 30,200 |
| 2026/03/16 | 5,290 | 5,370 | 5,220 | 5,330 | 27,000 |
| 2026/03/13 | 5,210 | 5,380 | 5,200 | 5,360 | 36,100 |
| 2026/03/12 | 5,280 | 5,460 | 5,200 | 5,300 | 55,300 |
| 2026/03/11 | 5,310 | 5,520 | 5,280 | 5,380 | 48,800 |
| 2026/03/10 | 5,100 | 5,320 | 5,020 | 5,320 | 58,800 |
| 2026/03/09 | 4,965 | 4,995 | 4,775 | 4,950 | 91,200 |
| 2026/03/06 | 5,030 | 5,310 | 5,020 | 5,250 | 52,200 |
| 2026/03/05 | 4,970 | 5,110 | 4,970 | 4,995 | 50,300 |
| 2026/03/04 | 4,900 | 4,990 | 4,725 | 4,795 | 76,400 |
| 2026/03/03 | 5,090 | 5,160 | 4,960 | 4,960 | 49,700 |
| 2026/03/02 | 5,150 | 5,190 | 5,040 | 5,100 | 36,400 |
| 2026/02/27 | 5,210 | 5,390 | 5,170 | 5,340 | 55,500 |
| 2026/02/26 | 5,130 | 5,260 | 5,110 | 5,220 | 38,700 |
| 2026/02/25 | 5,070 | 5,220 | 5,040 | 5,080 | 39,700 |
| 2026/02/24 | 5,310 | 5,330 | 5,060 | 5,060 | 72,800 |
| 2026/02/20 | 5,630 | 5,650 | 5,410 | 5,450 | 73,600 |
| 2026/02/19 | 5,680 | 5,700 | 5,510 | 5,690 | 49,800 |
| 2026/02/18 | 5,720 | 5,800 | 5,690 | 5,700 | 25,000 |
| 2026/02/17 | 5,750 | 5,820 | 5,690 | 5,730 | 41,300 |
| 2026/02/16 | 5,770 | 5,850 | 5,580 | 5,750 | 69,200 |
| 2026/02/13 | 6,020 | 6,050 | 5,760 | 5,770 | 69,900 |
| 2026/02/12 | 6,200 | 6,200 | 6,030 | 6,100 | 40,900 |
| 2026/02/10 | 6,230 | 6,320 | 6,200 | 6,230 | 28,700 |
| 2026/02/09 | 6,210 | 6,280 | 6,130 | 6,160 | 27,000 |
| 2026/02/06 | 6,190 | 6,210 | 6,050 | 6,110 | 32,800 |
| 2026/02/05 | 6,080 | 6,280 | 6,050 | 6,250 | 41,900 |
| 2026/02/04 | 6,240 | 6,240 | 6,040 | 6,090 | 46,000 |
| 2026/02/03 | 6,230 | 6,310 | 6,150 | 6,300 | 24,600 |
| 2026/02/02 | 6,200 | 6,260 | 6,110 | 6,170 | 33,100 |
| 2026/01/30 | 6,250 | 6,390 | 6,170 | 6,280 | 41,700 |
| 2026/01/29 | 6,140 | 6,340 | 6,100 | 6,230 | 47,700 |
| 2026/01/28 | 6,300 | 6,300 | 6,080 | 6,140 | 33,100 |
| 2026/01/27 | 6,300 | 6,320 | 6,170 | 6,270 | 26,100 |
| 2026/01/26 | 6,500 | 6,500 | 6,240 | 6,290 | 49,600 |
| 2026/01/23 | 6,300 | 6,580 | 6,300 | 6,550 | 46,300 |
| 2026/01/22 | 6,430 | 6,440 | 6,220 | 6,270 | 54,300 |
| 2026/01/21 | 6,470 | 6,470 | 6,320 | 6,370 | 44,500 |
| 2026/01/20 | 6,590 | 6,660 | 6,490 | 6,530 | 43,100 |
| 2026/01/19 | 6,420 | 6,620 | 6,350 | 6,540 | 57,400 |
| 2026/01/16 | 6,610 | 6,780 | 6,440 | 6,450 | 70,500 |
| 2026/01/15 | 6,440 | 6,680 | 6,440 | 6,670 | 59,100 |
| 2026/01/14 | 6,380 | 6,560 | 6,300 | 6,400 | 91,000 |
| 2026/01/13 | 6,360 | 6,450 | 6,220 | 6,380 | 53,700 |
| 2026/01/09 | 6,240 | 6,310 | 6,160 | 6,310 | 35,300 |
| 2026/01/08 | 6,410 | 6,480 | 6,260 | 6,280 | 39,500 |
| 2026/01/07 | 6,400 | 6,450 | 6,230 | 6,310 | 64,800 |
| 2026/01/06 | 6,040 | 6,350 | 6,040 | 6,330 | 50,400 |
| 2026/01/05 | 6,170 | 6,190 | 5,960 | 6,000 | 54,800 |
| 2025/12/30 | 6,130 | 6,200 | 6,050 | 6,120 | 37,100 |
| 2025/12/29 | 6,120 | 6,200 | 5,960 | 6,150 | 48,800 |
| 2025/12/26 | 6,310 | 6,330 | 6,050 | 6,080 | 88,700 |
| 2025/12/25 | 5,960 | 6,380 | 5,910 | 6,310 | 93,700 |
| 2025/12/24 | 5,970 | 6,040 | 5,900 | 5,980 | 34,800 |
| 2025/12/23 | 5,820 | 6,070 | 5,820 | 5,880 | 52,700 |
| 2025/12/22 | 5,940 | 5,950 | 5,730 | 5,770 | 56,900 |
| 2025/12/19 | 5,950 | 6,280 | 5,920 | 5,970 | 85,500 |
| 2025/12/18 | 5,660 | 5,970 | 5,660 | 5,880 | 50,500 |
| 2025/12/17 | 5,750 | 5,820 | 5,670 | 5,750 | 35,200 |
| 2025/12/16 | 6,010 | 6,010 | 5,790 | 5,800 | 46,000 |
| 2025/12/15 | 5,850 | 6,100 | 5,820 | 5,970 | 50,100 |
| 2025/12/12 | 5,930 | 6,040 | 5,830 | 5,870 | 51,200 |
| 2025/12/11 | 6,070 | 6,180 | 5,860 | 5,920 | 82,100 |
| 2025/12/10 | 6,290 | 6,420 | 6,080 | 6,130 | 110,900 |
| 2025/12/09 | 6,440 | 6,460 | 6,230 | 6,380 | 62,600 |
| 2025/12/08 | 6,490 | 6,490 | 6,360 | 6,440 | 74,400 |
| 2025/12/05 | 6,590 | 6,650 | 6,390 | 6,390 | 31,700 |
| 2025/12/04 | 6,340 | 6,710 | 6,320 | 6,650 | 77,800 |
| 2025/12/03 | 6,510 | 6,650 | 6,360 | 6,360 | 67,800 |
| 2025/12/02 | 6,950 | 7,010 | 6,520 | 6,590 | 78,500 |
| 2025/12/01 | 7,400 | 7,400 | 6,930 | 6,960 | 64,800 |
| 2025/11/28 | 7,330 | 7,500 | 7,290 | 7,430 | 40,200 |
| 2025/11/27 | 6,910 | 7,360 | 6,870 | 7,300 | 66,500 |
| 2025/11/26 | 7,070 | 7,080 | 6,760 | 6,890 | 73,600 |
| 2025/11/25 | 7,560 | 7,600 | 6,970 | 6,970 | 150,500 |
| 2025/11/21 | 7,330 | 7,780 | 7,150 | 7,660 | 66,000 |
| 2025/11/20 | 7,320 | 7,670 | 7,320 | 7,390 | 54,800 |
| 2025/11/19 | 7,160 | 7,240 | 6,990 | 7,180 | 29,400 |
| 2025/11/18 | 7,300 | 7,440 | 7,160 | 7,220 | 28,400 |
| 2025/11/17 | 6,940 | 7,350 | 6,710 | 7,320 | 81,500 |
| 2025/11/14 | 7,700 | 7,720 | 7,400 | 7,540 | 89,100 |
| 2025/11/13 | 7,770 | 7,840 | 7,690 | 7,790 | 42,900 |
| 2025/11/12 | 7,590 | 7,780 | 7,530 | 7,770 | 38,300 |
| 2025/11/11 | 7,650 | 7,650 | 7,400 | 7,480 | 27,200 |
| 2025/11/10 | 7,520 | 7,610 | 7,510 | 7,590 | 17,400 |
| 2025/11/07 | 7,300 | 7,480 | 7,280 | 7,480 | 19,000 |
| 2025/11/06 | 7,530 | 7,610 | 7,320 | 7,360 | 31,200 |
| 2025/11/05 | 7,530 | 7,530 | 7,230 | 7,510 | 84,300 |
| 2025/11/04 | 7,700 | 7,710 | 7,470 | 7,530 | 22,400 |
| 2025/10/31 | 7,390 | 7,660 | 7,390 | 7,630 | 31,300 |
| 2025/10/30 | 7,400 | 7,460 | 7,260 | 7,380 | 23,500 |
| 2025/10/29 | 7,460 | 7,500 | 7,310 | 7,310 | 29,500 |
| 2025/10/28 | 7,660 | 7,690 | 7,460 | 7,460 | 20,900 |
| 2025/10/27 | 7,580 | 7,770 | 7,570 | 7,620 | 24,600 |
| 2025/10/24 | 7,780 | 7,820 | 7,560 | 7,570 | 50,900 |
| 2025/10/23 | 7,760 | 7,900 | 7,730 | 7,770 | 34,800 |
| 2025/10/22 | 7,770 | 8,070 | 7,650 | 7,860 | 79,300 |
| 2025/10/21 | 7,610 | 7,740 | 7,380 | 7,740 | 58,900 |