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
2018/12/28 1,535 1,574 1,464 1,541 136,600
2018/12/27 1,598 1,610 1,524 1,540 202,500
2018/12/26 1,660 1,675 1,455 1,502 243,200
2018/12/25 1,635 1,697 1,566 1,605 249,100
2018/12/21 1,630 1,770 1,573 1,755 293,400
2018/12/20 1,620 1,739 1,608 1,610 131,300
2018/12/19 1,663 1,725 1,630 1,691 149,400
2018/12/18 1,700 1,723 1,608 1,608 192,200
2018/12/17 1,871 1,899 1,750 1,750 165,900
2018/12/14 1,960 1,995 1,880 1,902 121,100
2018/12/13 1,871 1,990 1,860 1,967 159,800
2018/12/12 1,837 1,896 1,786 1,865 113,400
2018/12/11 1,903 1,967 1,806 1,817 164,400
2018/12/10 1,887 1,916 1,841 1,868 125,300
2018/12/07 2,028 2,032 1,922 1,927 130,000
2018/12/06 1,957 1,998 1,899 1,980 189,700
2018/12/05 2,000 2,038 1,931 1,946 302,500
2018/12/04 2,126 2,160 2,025 2,053 199,300
2018/12/03 2,142 2,190 2,110 2,133 150,200
2018/11/30 2,277 2,325 2,118 2,120 595,200
2018/11/29 2,349 2,450 2,253 2,265 523,000
2018/11/28 2,352 2,420 2,305 2,350 309,700
2018/11/27 2,261 2,383 2,166 2,375 508,900
2018/11/26 2,294 2,384 2,210 2,258 698,600
2018/11/22 2,133 2,337 2,094 2,294 1,554,300
2018/11/21 2,121 2,260 2,079 2,116 720,900
2018/11/20 2,279 2,321 2,183 2,200 531,600
2018/11/19 2,249 2,399 2,177 2,329 1,994,600
2018/11/16 2,344 2,460 2,122 2,150 1,731,500
2018/11/15 2,678 2,699 2,203 2,380 3,487,800
2018/11/14 2,935 3,110 2,587 2,700 2,918,600
2018/11/13 2,608 2,608 2,608 2,608 19,900
2018/11/12 2,108 2,108 2,108 2,108 18,300
2018/11/09 1,730 1,830 1,501 1,708 154,000
2018/11/08 1,760 1,776 1,702 1,730 58,800
2018/11/07 1,695 1,739 1,664 1,736 45,500
2018/11/06 1,693 1,735 1,668 1,695 48,400
2018/11/05 1,627 1,700 1,590 1,664 50,600
2018/11/02 1,584 1,646 1,584 1,618 27,100
2018/11/01 1,579 1,627 1,578 1,594 23,800
2018/10/31 1,608 1,614 1,570 1,607 34,100
2018/10/30 1,495 1,590 1,362 1,574 58,900
2018/10/29 1,510 1,585 1,490 1,529 51,100
2018/10/26 1,590 1,624 1,490 1,514 84,500
2018/10/25 1,520 1,608 1,520 1,590 61,000
2018/10/24 1,601 1,622 1,560 1,589 35,400
2018/10/23 1,635 1,638 1,582 1,588 59,800
2018/10/22 1,668 1,674 1,645 1,649 35,100
2018/10/19 1,654 1,682 1,640 1,672 38,200
2018/10/18 1,696 1,734 1,661 1,678 60,900
2018/10/17 1,740 1,780 1,707 1,710 112,900
2018/10/16 1,629 1,719 1,605 1,702 65,600
2018/10/15 1,621 1,648 1,594 1,595 40,600
2018/10/12 1,560 1,635 1,551 1,620 55,200
2018/10/11 1,500 1,592 1,500 1,560 263,000
2018/10/10 1,654 1,701 1,635 1,677 75,900
2018/10/09 1,799 1,799 1,675 1,680 145,300
2018/10/05 1,822 1,899 1,777 1,800 114,900
2018/10/04 1,801 1,870 1,728 1,862 158,500
2018/10/03 1,860 1,864 1,782 1,800 125,900
2018/10/02 2,007 2,024 1,830 1,855 272,800
2018/10/01 1,966 2,019 1,948 1,997 113,300
2018/09/28 1,973 2,012 1,889 1,956 150,100
2018/09/27 1,818 2,035 1,796 1,934 393,000
2018/09/26 1,887 1,894 1,807 1,807 97,600
2018/09/25 1,861 1,861 1,803 1,854 116,900
2018/09/21 1,780 1,897 1,767 1,887 182,500
2018/09/20 1,813 1,813 1,755 1,761 78,400
2018/09/19 1,734 1,817 1,734 1,777 130,700
2018/09/18 1,691 1,758 1,686 1,710 158,300
2018/09/14 1,663 1,706 1,620 1,678 120,000
2018/09/13 1,554 1,640 1,554 1,639 70,600
2018/09/12 1,594 1,595 1,540 1,545 48,800
2018/09/11 1,660 1,664 1,586 1,593 73,900
2018/09/10 1,615 1,651 1,601 1,643 54,100
2018/09/07 1,582 1,630 1,505 1,622 158,200
2018/09/06 1,641 1,643 1,586 1,590 129,000
2018/09/05 1,702 1,728 1,647 1,654 135,400
2018/09/04 1,785 1,785 1,683 1,700 174,500
2018/09/03 1,819 1,835 1,757 1,780 102,600
2018/08/31 1,770 1,854 1,751 1,817 131,100
2018/08/30 1,781 1,820 1,767 1,798 102,200
2018/08/29 1,770 1,806 1,751 1,757 124,000
2018/08/28 1,825 1,942 1,780 1,781 301,200
2018/08/27 1,764 1,846 1,760 1,809 137,000
2018/08/24 1,800 1,846 1,760 1,765 243,400
2018/08/23 1,690 1,815 1,676 1,790 243,600
2018/08/22 1,632 1,738 1,609 1,703 167,500
2018/08/21 1,680 1,687 1,622 1,632 89,500
2018/08/20 1,640 1,750 1,632 1,660 188,200
2018/08/17 1,819 1,858 1,676 1,678 428,300
2018/08/16 1,858 1,968 1,760 1,846 739,000
2018/08/15 1,762 1,958 1,750 1,917 2,259,300
2018/08/14 1,597 1,598 1,533 1,562 65,200
2018/08/13 1,595 1,600 1,476 1,599 153,400
2018/08/10 1,710 1,719 1,621 1,633 160,300
2018/08/09 1,750 1,797 1,717 1,750 252,500
2018/08/08 1,726 1,758 1,670 1,717 245,700
2018/08/07 1,597 1,777 1,570 1,660 413,300
2018/08/06 1,640 1,640 1,567 1,588 61,400
2018/08/03 1,640 1,644 1,556 1,617 134,400
2018/08/02 1,725 1,748 1,644 1,650 157,000
2018/08/01 1,730 1,802 1,672 1,763 345,600
2018/07/31 1,720 1,738 1,670 1,707 166,300
2018/07/30 1,880 1,884 1,726 1,740 337,200
2018/07/27 1,877 1,955 1,850 1,889 939,400
2018/07/26 1,997 2,049 1,857 1,877 1,249,000
2018/07/25 2,299 2,465 2,050 2,065 4,719,600
2018/07/24 2,000 2,199 1,970 2,199 2,902,200

このページの先頭へ