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 |