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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/10/20 | 7,300 | 7,610 | 7,300 | 7,530 | 47,100 |
| 2025/10/17 | 7,510 | 7,510 | 7,260 | 7,280 | 51,000 |
| 2025/10/16 | 7,470 | 7,690 | 7,430 | 7,610 | 38,700 |
| 2025/10/15 | 7,340 | 7,540 | 7,330 | 7,470 | 32,900 |
| 2025/10/14 | 7,370 | 7,470 | 7,240 | 7,340 | 103,100 |
| 2025/10/10 | 7,500 | 7,540 | 7,380 | 7,520 | 49,100 |
| 2025/10/09 | 7,880 | 7,890 | 7,550 | 7,580 | 108,900 |
| 2025/10/08 | 7,960 | 8,010 | 7,810 | 7,870 | 38,700 |
| 2025/10/07 | 7,940 | 8,230 | 7,790 | 8,000 | 85,100 |
| 2025/10/06 | 7,840 | 7,920 | 7,650 | 7,880 | 60,700 |
| 2025/10/03 | 7,700 | 7,950 | 7,700 | 7,800 | 46,400 |
| 2025/10/02 | 7,880 | 7,990 | 7,740 | 7,800 | 92,500 |
| 2025/10/01 | 8,160 | 8,160 | 7,890 | 7,910 | 59,900 |
| 2025/09/30 | 8,200 | 8,470 | 8,100 | 8,100 | 103,500 |
| 2025/09/29 | 8,110 | 8,190 | 8,050 | 8,150 | 47,100 |
| 2025/09/26 | 8,120 | 8,210 | 7,920 | 8,090 | 79,000 |
| 2025/09/25 | 8,190 | 8,390 | 8,050 | 8,140 | 180,400 |
| 2025/09/24 | 8,840 | 8,840 | 8,190 | 8,340 | 252,200 |
| 2025/09/22 | 9,370 | 9,370 | 8,940 | 8,940 | 150,600 |
| 2025/09/19 | 9,040 | 9,040 | 8,670 | 8,890 | 147,700 |
| 2025/09/18 | 9,090 | 9,220 | 8,790 | 8,990 | 188,800 |
| 2025/09/17 | 9,160 | 9,360 | 9,010 | 9,110 | 62,500 |
| 2025/09/16 | 9,780 | 9,800 | 8,750 | 9,150 | 239,400 |
| 2025/09/12 | 9,930 | 10,020 | 9,700 | 9,820 | 69,600 |
| 2025/09/11 | 9,900 | 9,900 | 9,630 | 9,780 | 48,500 |
| 2025/09/10 | 9,780 | 9,890 | 9,540 | 9,820 | 59,000 |
| 2025/09/09 | 9,870 | 10,030 | 9,750 | 9,820 | 58,400 |
| 2025/09/08 | 9,800 | 9,890 | 9,560 | 9,800 | 123,600 |
| 2025/09/05 | 9,860 | 10,110 | 9,520 | 9,800 | 168,900 |
| 2025/09/04 | 9,750 | 9,920 | 9,630 | 9,780 | 133,000 |
| 2025/09/03 | 9,740 | 9,800 | 9,250 | 9,700 | 322,800 |
| 2025/09/02 | 10,410 | 10,410 | 9,800 | 9,830 | 175,600 |
| 2025/09/01 | 10,640 | 10,720 | 10,270 | 10,440 | 130,200 |
| 2025/08/29 | 10,910 | 11,150 | 10,800 | 10,840 | 78,500 |
| 2025/08/28 | 11,200 | 11,400 | 10,750 | 10,860 | 277,300 |
| 2025/08/27 | 12,410 | 12,500 | 11,170 | 11,490 | 259,300 |
| 2025/08/26 | 12,310 | 12,680 | 12,020 | 12,410 | 136,500 |
| 2025/08/25 | 12,340 | 12,440 | 12,080 | 12,310 | 90,900 |
| 2025/08/22 | 12,770 | 12,770 | 12,330 | 12,370 | 107,800 |
| 2025/08/21 | 12,550 | 12,910 | 12,530 | 12,790 | 83,300 |
| 2025/08/20 | 12,890 | 12,890 | 12,430 | 12,620 | 99,300 |
| 2025/08/19 | 12,350 | 13,240 | 12,250 | 12,980 | 249,700 |
| 2025/08/18 | 12,950 | 13,040 | 12,310 | 12,350 | 137,300 |
| 2025/08/15 | 12,950 | 13,100 | 12,520 | 12,950 | 160,700 |
| 2025/08/14 | 13,740 | 13,890 | 12,840 | 12,950 | 325,100 |
| 2025/08/13 | 12,850 | 14,450 | 12,810 | 13,840 | 878,500 |
| 2025/08/12 | 13,290 | 13,340 | 11,740 | 11,990 | 362,100 |
| 2025/08/08 | 13,430 | 13,650 | 13,120 | 13,200 | 121,200 |
| 2025/08/07 | 12,720 | 13,730 | 12,580 | 13,420 | 268,900 |
| 2025/08/06 | 12,620 | 12,770 | 12,510 | 12,650 | 105,400 |
| 2025/08/05 | 12,250 | 12,790 | 12,120 | 12,550 | 181,100 |
| 2025/08/04 | 11,800 | 12,350 | 11,730 | 12,100 | 105,400 |
| 2025/08/01 | 11,820 | 12,100 | 11,710 | 12,080 | 109,300 |
| 2025/07/31 | 11,500 | 11,950 | 11,400 | 11,940 | 103,000 |
| 2025/07/30 | 11,330 | 11,570 | 11,210 | 11,500 | 61,300 |
| 2025/07/29 | 11,220 | 11,320 | 11,110 | 11,200 | 64,300 |
| 2025/07/28 | 11,320 | 11,470 | 11,200 | 11,280 | 77,900 |
| 2025/07/25 | 11,710 | 11,890 | 11,170 | 11,260 | 201,700 |
| 2025/07/24 | 11,700 | 12,200 | 11,650 | 11,760 | 247,700 |
| 2025/07/23 | 11,800 | 11,850 | 11,100 | 11,550 | 268,800 |
| 2025/07/22 | 11,570 | 12,130 | 11,510 | 11,870 | 145,600 |
| 2025/07/18 | 11,650 | 11,930 | 11,370 | 11,410 | 164,400 |
| 2025/07/17 | 11,530 | 12,100 | 11,500 | 11,550 | 174,100 |
| 2025/07/16 | 11,130 | 11,660 | 11,100 | 11,550 | 123,500 |
| 2025/07/15 | 10,880 | 11,400 | 10,830 | 11,160 | 134,500 |
| 2025/07/14 | 10,870 | 10,900 | 10,530 | 10,810 | 100,300 |
| 2025/07/11 | 11,090 | 11,250 | 10,710 | 10,740 | 196,900 |
| 2025/07/10 | 10,750 | 11,180 | 10,560 | 11,060 | 134,800 |
| 2025/07/09 | 10,580 | 10,800 | 10,490 | 10,670 | 72,300 |
| 2025/07/08 | 10,550 | 10,660 | 10,260 | 10,580 | 82,700 |
| 2025/07/07 | 10,380 | 10,790 | 10,350 | 10,520 | 92,400 |
| 2025/07/04 | 10,430 | 10,700 | 10,300 | 10,430 | 97,300 |
| 2025/07/03 | 10,700 | 10,770 | 10,090 | 10,310 | 173,900 |
| 2025/07/02 | 11,430 | 11,650 | 10,670 | 10,740 | 181,200 |
| 2025/07/01 | 12,060 | 12,210 | 11,110 | 11,620 | 201,300 |
| 2025/06/30 | 11,700 | 12,070 | 11,430 | 12,010 | 134,100 |
| 2025/06/27 | 11,780 | 11,880 | 11,060 | 11,760 | 256,000 |
| 2025/06/26 | 11,690 | 11,800 | 11,360 | 11,590 | 135,800 |
| 2025/06/25 | 11,950 | 12,140 | 10,980 | 11,620 | 623,000 |
| 2025/06/24 | 10,010 | 11,480 | 9,890 | 11,480 | 316,600 |
| 2025/06/23 | 9,810 | 10,250 | 9,790 | 9,980 | 67,800 |
| 2025/06/20 | 9,950 | 10,060 | 9,810 | 9,900 | 64,600 |
| 2025/06/19 | 10,410 | 10,630 | 9,850 | 9,950 | 166,500 |
| 2025/06/18 | 10,830 | 11,030 | 10,380 | 10,450 | 120,900 |
| 2025/06/17 | 10,940 | 11,330 | 10,600 | 10,880 | 144,500 |
| 2025/06/16 | 10,410 | 10,860 | 10,250 | 10,780 | 122,100 |
| 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 |