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
2019/12/30 2,852 2,950 2,778 2,803 421,600
2019/12/27 2,710 2,733 2,662 2,702 113,000
2019/12/26 2,650 2,751 2,642 2,730 389,000
2019/12/25 2,525 2,564 2,461 2,564 127,200
2019/12/24 2,545 2,600 2,466 2,499 157,100
2019/12/23 2,406 2,627 2,406 2,568 290,400
2019/12/20 2,402 2,435 2,391 2,413 52,000
2019/12/19 2,390 2,448 2,361 2,435 75,600
2019/12/18 2,449 2,455 2,380 2,403 82,800
2019/12/17 2,465 2,484 2,411 2,434 82,500
2019/12/16 2,428 2,469 2,395 2,448 127,700
2019/12/13 2,422 2,509 2,358 2,438 234,000
2019/12/12 2,614 2,780 2,325 2,416 802,200
2019/12/11 2,705 2,731 2,589 2,601 105,100
2019/12/10 2,764 2,764 2,684 2,701 85,100
2019/12/09 2,850 2,855 2,734 2,752 159,600
2019/12/06 2,750 2,910 2,726 2,896 84,300
2019/12/05 2,928 2,929 2,770 2,780 144,800
2019/12/04 2,945 2,970 2,881 2,906 81,200
2019/12/03 2,975 3,035 2,952 2,981 62,300
2019/12/02 2,950 3,035 2,916 3,005 84,800
2019/11/29 3,035 3,120 2,961 2,975 158,500
2019/11/28 3,045 3,145 3,035 3,055 168,400
2019/11/27 3,055 3,200 3,005 3,115 478,200
2019/11/26 3,015 3,105 2,896 2,927 532,800
2019/11/25 2,909 3,075 2,877 3,045 640,100
2019/11/22 2,706 2,876 2,680 2,859 198,800
2019/11/21 2,708 2,820 2,633 2,726 244,100
2019/11/20 2,491 2,756 2,479 2,740 381,400
2019/11/19 2,500 2,525 2,444 2,499 57,200
2019/11/18 2,502 2,568 2,440 2,460 82,100
2019/11/15 2,363 2,550 2,348 2,537 140,200
2019/11/14 2,513 2,513 2,280 2,338 167,800
2019/11/13 2,578 2,597 2,364 2,440 199,100
2019/11/12 2,636 2,659 2,568 2,615 83,500
2019/11/11 2,633 2,718 2,603 2,672 104,700
2019/11/08 2,675 2,683 2,572 2,595 98,700
2019/11/07 2,743 2,794 2,662 2,702 61,200
2019/11/06 2,700 2,792 2,685 2,785 55,500
2019/11/05 2,801 2,819 2,712 2,724 34,100
2019/11/01 2,789 2,822 2,721 2,777 33,700
2019/10/31 2,716 2,804 2,653 2,789 113,400
2019/10/30 2,832 2,863 2,682 2,722 127,000
2019/10/29 2,896 2,909 2,821 2,830 55,500
2019/10/28 2,908 2,941 2,856 2,896 88,100
2019/10/25 2,872 2,905 2,865 2,891 38,700
2019/10/24 2,870 2,920 2,853 2,899 48,400
2019/10/23 2,920 2,924 2,873 2,891 42,000
2019/10/21 2,991 3,005 2,889 2,905 93,500
2019/10/18 2,957 3,060 2,937 2,999 103,200
2019/10/17 2,986 3,075 2,910 2,951 110,400
2019/10/16 2,880 3,045 2,841 2,998 192,400
2019/10/15 2,895 2,924 2,735 2,864 170,200
2019/10/11 3,040 3,055 2,910 2,925 227,300
2019/10/10 3,070 3,160 3,035 3,050 138,500
2019/10/09 3,105 3,180 3,075 3,075 139,000
2019/10/08 3,145 3,215 3,100 3,150 184,500
2019/10/07 3,125 3,145 3,050 3,115 139,600
2019/10/04 3,150 3,185 3,050 3,060 164,300
2019/10/03 3,070 3,280 3,030 3,105 420,800
2019/10/02 2,980 3,225 2,916 3,090 330,700
2019/10/01 3,085 3,180 2,960 2,990 294,300
2019/09/30 3,135 3,200 3,030 3,100 306,500
2019/09/27 3,015 3,235 2,957 3,225 690,700
2019/09/26 3,030 3,140 2,912 2,946 373,900
2019/09/25 3,100 3,195 3,005 3,010 242,400
2019/09/24 3,305 3,350 3,145 3,145 394,800
2019/09/20 3,220 3,370 3,145 3,350 538,300
2019/09/19 3,300 3,355 3,090 3,190 437,100
2019/09/18 3,210 3,380 3,180 3,250 446,900
2019/09/17 3,455 3,635 3,175 3,270 1,117,800
2019/09/13 3,325 3,670 3,250 3,500 2,027,600
2019/09/12 3,320 3,395 3,155 3,185 719,500
2019/09/11 3,080 3,485 2,971 3,360 1,848,200
2019/09/10 3,200 3,425 3,030 3,110 2,101,000
2019/09/09 2,726 3,145 2,718 3,145 2,553,800
2019/09/06 2,586 2,770 2,568 2,642 919,700
2019/09/05 2,555 2,633 2,487 2,562 522,900
2019/09/04 2,782 2,782 2,537 2,555 667,900
2019/09/03 2,850 2,881 2,732 2,732 958,700
2019/09/02 2,720 2,832 2,700 2,784 950,400
2019/08/30 2,850 2,911 2,675 2,693 1,865,700
2019/08/29 2,590 2,900 2,555 2,900 2,654,100
2019/08/28 2,340 2,637 2,328 2,541 3,020,600
2019/08/27 2,231 2,383 2,170 2,309 1,304,800
2019/08/26 2,140 2,237 2,102 2,170 484,900
2019/08/23 2,227 2,280 2,122 2,142 770,100
2019/08/22 2,263 2,444 2,180 2,220 1,950,100
2019/08/21 1,995 2,350 1,985 2,350 2,137,900
2019/08/20 1,946 2,000 1,905 1,950 862,800
2019/08/19 2,081 2,166 1,902 1,906 1,384,300
2019/08/16 2,156 2,249 2,015 2,031 1,463,300
2019/08/15 2,150 2,440 2,100 2,205 3,049,000
2019/08/14 2,790 2,795 2,300 2,300 2,805,000
2019/08/13 3,000 3,350 2,922 3,000 1,980,300
2019/08/09 2,499 2,873 2,452 2,850 1,663,300
2019/08/08 2,499 2,509 2,378 2,416 352,700
2019/08/07 2,387 2,543 2,312 2,474 975,100
2019/08/06 2,321 2,493 2,251 2,337 959,600
2019/08/05 2,144 2,500 2,061 2,421 1,416,800
2019/08/02 1,798 2,160 1,797 2,122 761,800
2019/08/01 1,696 1,841 1,670 1,817 188,500
2019/07/31 1,636 1,712 1,625 1,689 97,300
2019/07/30 1,641 1,662 1,605 1,647 126,500
2019/07/29 1,723 1,796 1,675 1,680 264,000
2019/07/26 1,800 1,869 1,774 1,868 110,000
2019/07/25 1,815 1,830 1,774 1,794 79,100
2019/07/24 1,778 1,825 1,762 1,812 100,200
2019/07/23 1,767 1,797 1,751 1,751 34,900
2019/07/22 1,696 1,825 1,688 1,780 104,900
2019/07/19 1,687 1,742 1,682 1,713 39,900
2019/07/18 1,713 1,726 1,680 1,682 51,100
2019/07/17 1,763 1,829 1,728 1,734 62,800
2019/07/16 1,775 1,859 1,767 1,782 106,300
2019/07/12 1,770 1,790 1,726 1,779 70,800
2019/07/11 1,782 1,794 1,754 1,770 41,000
2019/07/10 1,735 1,799 1,712 1,774 64,300
2019/07/09 1,703 1,798 1,685 1,738 81,900
2019/07/08 1,790 1,805 1,727 1,730 77,600
2019/07/05 1,686 1,808 1,671 1,806 149,500
2019/07/04 1,669 1,720 1,639 1,708 56,200
2019/07/03 1,688 1,730 1,655 1,669 77,000
2019/07/02 1,645 1,725 1,636 1,689 109,500
2019/07/01 1,599 1,662 1,577 1,649 105,400
2019/06/28 1,551 1,589 1,548 1,572 55,100
2019/06/27 1,523 1,559 1,504 1,550 31,100
2019/06/26 1,480 1,535 1,475 1,523 26,100
2019/06/25 1,491 1,526 1,490 1,498 15,900
2019/06/24 1,508 1,512 1,491 1,500 26,100
2019/06/21 1,550 1,558 1,509 1,518 34,300
2019/06/20 1,510 1,574 1,510 1,560 50,100
2019/06/19 1,526 1,545 1,499 1,512 39,300
2019/06/18 1,512 1,556 1,490 1,515 61,200
2019/06/17 1,548 1,548 1,484 1,500 51,100
2019/06/14 1,580 1,602 1,530 1,548 126,100
2019/06/13 1,456 1,568 1,456 1,565 149,000
2019/06/12 1,476 1,488 1,441 1,447 26,300
2019/06/11 1,447 1,497 1,432 1,488 39,400
2019/06/10 1,450 1,466 1,437 1,447 31,500
2019/06/07 1,388 1,432 1,378 1,430 44,000
2019/06/06 1,391 1,426 1,370 1,384 33,000
2019/06/05 1,394 1,405 1,369 1,404 44,300
2019/06/04 1,322 1,377 1,307 1,375 60,300
2019/06/03 1,392 1,400 1,310 1,314 119,200
2019/05/31 1,409 1,436 1,395 1,413 55,100
2019/05/30 1,452 1,452 1,411 1,414 59,000
2019/05/29 1,452 1,489 1,446 1,462 35,400
2019/05/28 1,439 1,489 1,429 1,477 39,700
2019/05/27 1,455 1,462 1,430 1,432 18,500
2019/05/24 1,405 1,462 1,404 1,455 42,500
2019/05/23 1,463 1,469 1,426 1,429 55,700
2019/05/22 1,437 1,493 1,433 1,474 75,700
2019/05/21 1,485 1,505 1,424 1,426 119,400
2019/05/20 1,563 1,572 1,502 1,510 137,000
2019/05/17 1,507 1,533 1,496 1,513 49,600
2019/05/16 1,500 1,511 1,470 1,488 57,800
2019/05/15 1,481 1,516 1,460 1,510 55,000
2019/05/14 1,422 1,482 1,390 1,477 134,700
2019/05/13 1,531 1,543 1,481 1,482 123,000
2019/05/10 1,531 1,586 1,505 1,531 149,000
2019/05/09 1,613 1,625 1,545 1,545 190,700
2019/05/08 1,689 1,700 1,598 1,627 232,800
2019/05/07 1,825 1,834 1,721 1,723 303,500
2019/04/26 1,926 1,933 1,873 1,901 107,500
2019/04/25 1,856 1,938 1,850 1,937 117,900
2019/04/24 1,851 1,884 1,828 1,858 70,500
2019/04/23 1,841 1,853 1,814 1,847 42,400
2019/04/22 1,888 1,888 1,813 1,859 79,900
2019/04/19 1,875 1,908 1,852 1,881 55,300
2019/04/18 1,932 1,946 1,857 1,857 111,800
2019/04/17 1,895 1,923 1,856 1,923 84,500
2019/04/16 1,874 1,921 1,845 1,889 94,500
2019/04/15 1,852 1,900 1,831 1,866 63,000
2019/04/12 1,831 1,851 1,802 1,848 59,800
2019/04/11 1,868 1,878 1,816 1,820 84,600
2019/04/10 1,785 1,935 1,751 1,876 195,700
2019/04/09 1,798 1,839 1,791 1,806 57,600
2019/04/08 1,825 1,830 1,794 1,807 56,300
2019/04/05 1,831 1,878 1,810 1,836 62,000
2019/04/04 1,841 1,857 1,801 1,848 58,600
2019/04/03 1,855 1,887 1,829 1,841 95,300
2019/04/02 1,862 1,870 1,791 1,805 84,200
2019/04/01 1,930 1,938 1,825 1,846 128,600
2019/03/29 1,834 1,936 1,789 1,910 145,000
2019/03/28 1,856 1,875 1,811 1,827 100,300
2019/03/27 1,910 1,928 1,836 1,887 139,900
2019/03/26 1,925 1,972 1,862 1,890 135,700
2019/03/25 1,897 1,929 1,848 1,891 159,100
2019/03/22 1,886 2,057 1,868 1,960 271,900
2019/03/20 1,860 1,928 1,830 1,890 128,800
2019/03/19 1,922 1,924 1,826 1,895 167,500
2019/03/18 1,825 1,940 1,734 1,913 500,800
2019/03/15 1,850 1,899 1,677 1,685 386,000
2019/03/14 1,718 1,832 1,686 1,820 206,200
2019/03/13 1,606 1,771 1,606 1,705 159,000
2019/03/12 1,648 1,657 1,614 1,626 46,900
2019/03/11 1,606 1,639 1,558 1,630 73,300
2019/03/08 1,650 1,654 1,585 1,600 101,800
2019/03/07 1,663 1,736 1,663 1,666 66,800
2019/03/06 1,665 1,680 1,653 1,680 17,400
2019/03/05 1,660 1,680 1,648 1,664 31,100
2019/03/04 1,685 1,700 1,660 1,666 52,400
2019/03/01 1,650 1,725 1,646 1,691 58,300
2019/02/28 1,690 1,693 1,635 1,650 36,000
2019/02/27 1,656 1,693 1,638 1,690 31,400
2019/02/26 1,683 1,697 1,620 1,656 67,300
2019/02/25 1,708 1,780 1,686 1,692 64,500
2019/02/22 1,680 1,725 1,645 1,711 80,200
2019/02/21 1,638 1,702 1,638 1,661 71,400
2019/02/20 1,638 1,647 1,617 1,641 37,200
2019/02/19 1,668 1,668 1,601 1,627 92,300
2019/02/18 1,730 1,749 1,656 1,664 102,100
2019/02/15 1,543 1,719 1,536 1,694 180,800
2019/02/14 1,652 1,663 1,572 1,583 158,200
2019/02/13 1,748 1,757 1,645 1,652 215,300
2019/02/12 1,560 1,640 1,556 1,618 167,700
2019/02/08 1,532 1,559 1,521 1,532 67,600
2019/02/07 1,587 1,602 1,541 1,572 86,700
2019/02/06 1,610 1,619 1,585 1,591 45,200
2019/02/05 1,617 1,634 1,591 1,600 80,500
2019/02/04 1,675 1,700 1,602 1,618 167,400
2019/02/01 1,674 1,740 1,646 1,691 38,100
2019/01/31 1,652 1,700 1,601 1,674 75,100
2019/01/30 1,700 1,736 1,609 1,623 94,100
2019/01/29 1,710 1,741 1,685 1,740 50,800
2019/01/28 1,770 1,770 1,708 1,718 56,500
2019/01/25 1,756 1,830 1,753 1,771 98,100
2019/01/24 1,835 1,835 1,762 1,765 63,900
2019/01/23 1,735 1,810 1,700 1,802 92,900
2019/01/22 1,701 1,786 1,624 1,741 177,300
2019/01/21 1,900 1,924 1,703 1,711 217,300
2019/01/18 1,913 1,949 1,852 1,867 135,600
2019/01/17 1,910 1,953 1,835 1,873 276,300
2019/01/16 1,744 1,905 1,698 1,899 323,300
2019/01/15 1,632 1,740 1,604 1,711 104,300
2019/01/11 1,585 1,709 1,580 1,661 94,900
2019/01/10 1,646 1,646 1,575 1,580 47,400
2019/01/09 1,639 1,681 1,624 1,635 70,000
2019/01/08 1,682 1,725 1,641 1,649 79,800
2019/01/07 1,670 1,709 1,630 1,671 113,300
2019/01/04 1,501 1,625 1,462 1,612 87,900

このページの先頭へ