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
2020/12/30 2,707 2,776 2,675 2,710 60,700
2020/12/29 2,613 2,720 2,612 2,707 67,500
2020/12/28 2,624 2,680 2,543 2,601 140,800
2020/12/25 2,788 2,806 2,658 2,674 93,300
2020/12/24 2,726 2,809 2,699 2,788 96,900
2020/12/23 2,790 2,791 2,665 2,749 93,900
2020/12/22 2,860 2,860 2,730 2,752 173,700
2020/12/21 3,130 3,150 2,891 2,910 173,100
2020/12/18 3,175 3,175 2,980 3,075 174,600
2020/12/17 3,100 3,255 3,025 3,175 200,000
2020/12/16 2,955 3,175 2,916 3,100 217,600
2020/12/15 2,910 2,968 2,880 2,905 108,300
2020/12/14 2,965 2,999 2,890 2,932 125,600
2020/12/11 2,870 3,035 2,860 2,987 291,500
2020/12/10 3,200 3,255 2,776 2,825 484,900
2020/12/09 3,175 3,435 3,080 3,260 578,500
2020/12/08 2,950 3,290 2,836 3,230 579,100
2020/12/07 2,760 2,935 2,722 2,902 216,500
2020/12/04 2,713 2,800 2,684 2,757 111,900
2020/12/03 2,805 2,806 2,655 2,691 145,600
2020/12/02 2,699 2,866 2,698 2,805 184,200
2020/12/01 2,603 2,715 2,560 2,710 110,500
2020/11/30 2,611 2,650 2,562 2,562 71,300
2020/11/27 2,555 2,639 2,550 2,608 94,400
2020/11/26 2,640 2,729 2,560 2,575 147,300
2020/11/25 2,733 2,910 2,666 2,671 311,700
2020/11/24 2,644 2,732 2,613 2,711 84,500
2020/11/20 2,562 2,685 2,543 2,605 67,900
2020/11/19 2,540 2,720 2,540 2,596 122,500
2020/11/18 2,461 2,610 2,461 2,540 121,300
2020/11/17 2,572 2,572 2,456 2,491 109,400
2020/11/16 2,499 2,613 2,476 2,559 137,400
2020/11/13 2,634 2,661 2,477 2,504 153,000
2020/11/12 2,715 2,794 2,690 2,700 113,200
2020/11/11 2,621 2,800 2,609 2,765 155,900
2020/11/10 2,628 2,706 2,586 2,662 122,700
2020/11/09 2,661 2,743 2,625 2,653 70,000
2020/11/06 2,677 2,712 2,629 2,642 73,000
2020/11/05 2,735 2,823 2,660 2,677 147,400
2020/11/04 2,689 2,708 2,590 2,659 87,700
2020/11/02 2,601 2,667 2,561 2,610 120,600
2020/10/30 2,732 2,746 2,624 2,625 114,200
2020/10/29 2,736 2,795 2,645 2,758 208,000
2020/10/28 2,574 2,913 2,532 2,836 463,600
2020/10/27 2,554 2,670 2,525 2,585 286,900
2020/10/26 3,000 3,005 2,666 2,673 341,000
2020/10/23 3,305 3,360 3,005 3,025 547,300
2020/10/22 3,200 3,830 3,055 3,340 2,006,700
2020/10/21 3,095 3,225 3,080 3,130 95,900
2020/10/20 3,160 3,230 3,070 3,095 72,100
2020/10/19 3,170 3,185 2,986 3,155 138,900
2020/10/16 3,385 3,385 3,200 3,225 99,800
2020/10/15 3,450 3,500 3,330 3,370 103,000
2020/10/14 3,460 3,625 3,380 3,500 221,200
2020/10/13 3,255 3,640 3,225 3,515 354,500
2020/10/12 3,260 3,310 3,195 3,240 87,700
2020/10/09 3,135 3,360 3,020 3,270 250,600
2020/10/08 3,265 3,265 3,105 3,105 114,200
2020/10/07 3,200 3,305 3,200 3,250 92,600
2020/10/06 3,355 3,370 3,200 3,220 128,300
2020/10/05 3,340 3,470 3,305 3,310 110,300
2020/10/02 3,655 3,665 3,295 3,330 283,800
2020/09/30 3,320 3,805 3,265 3,665 643,500
2020/09/29 3,270 3,370 3,240 3,325 153,500
2020/09/28 3,440 3,470 3,125 3,225 271,400
2020/09/25 3,585 3,650 3,355 3,425 370,900
2020/09/24 3,965 3,975 3,375 3,375 785,600
2020/09/23 3,840 4,320 3,825 3,935 1,033,100
2020/09/18 4,550 4,945 3,910 3,910 300,100
2020/09/17 4,765 4,820 4,590 4,610 197,500
2020/09/16 4,985 5,070 4,700 4,805 532,200
2020/09/15 4,675 4,940 4,640 4,940 364,500
2020/09/14 4,320 4,675 4,305 4,605 381,400
2020/09/11 4,120 4,400 3,935 4,210 489,000
2020/09/10 4,460 4,465 4,005 4,050 369,000
2020/09/09 4,370 4,580 4,135 4,255 497,700
2020/09/08 5,040 5,080 4,460 4,505 416,700
2020/09/07 5,230 5,440 4,405 4,925 862,800
2020/09/04 4,610 5,170 4,540 5,090 1,259,000
2020/09/03 5,450 5,950 4,725 4,820 2,754,900
2020/09/02 4,490 5,200 4,475 5,200 2,833,000
2020/09/01 4,010 4,500 3,935 4,500 2,419,300
2020/08/31 3,960 4,500 3,605 3,800 4,725,000
2020/08/28 4,030 4,030 4,030 4,030 5,900
2020/08/27 4,730 4,730 4,730 4,730 17,200
2020/08/26 5,430 6,420 5,330 5,730 1,892,600
2020/08/25 5,250 5,700 4,850 5,630 1,379,500
2020/08/24 4,435 4,995 4,420 4,995 1,304,800
2020/08/21 3,945 4,375 3,805 4,295 904,100
2020/08/20 4,400 4,575 3,805 4,040 1,784,800
2020/08/19 3,595 4,340 3,595 4,340 1,347,500
2020/08/18 3,105 3,820 3,055 3,640 850,800
2020/08/17 3,050 3,160 2,961 3,120 294,400
2020/08/14 2,690 3,100 2,638 3,075 525,100
2020/08/13 2,561 2,696 2,477 2,688 281,600
2020/08/12 2,588 2,714 2,500 2,540 234,100
2020/08/11 2,414 2,570 2,400 2,557 253,500
2020/08/07 2,554 2,690 2,340 2,419 677,700
2020/08/06 2,299 2,326 2,226 2,304 183,400
2020/08/05 2,110 2,215 2,080 2,200 136,100
2020/08/04 1,988 2,099 1,979 2,070 104,500
2020/08/03 1,875 1,990 1,874 1,971 109,000
2020/07/31 1,912 1,964 1,901 1,905 88,300
2020/07/30 1,920 1,940 1,889 1,901 51,400
2020/07/29 1,918 1,945 1,885 1,920 70,100
2020/07/28 1,975 2,020 1,936 1,950 54,100
2020/07/27 2,015 2,038 1,970 1,986 79,500
2020/07/22 1,980 2,090 1,980 2,069 87,100
2020/07/21 1,960 2,017 1,956 1,992 49,400
2020/07/20 2,001 2,010 1,939 1,956 58,700
2020/07/17 1,994 2,015 1,880 2,011 122,200
2020/07/16 2,108 2,122 1,946 1,981 149,800
2020/07/15 2,031 2,147 2,011 2,107 180,600
2020/07/14 1,960 2,065 1,951 2,036 173,400
2020/07/13 1,935 1,935 1,866 1,920 121,600
2020/07/10 1,965 2,015 1,885 1,905 83,100
2020/07/09 1,913 2,050 1,871 1,962 240,200
2020/07/08 1,844 1,925 1,804 1,913 79,400
2020/07/07 1,799 1,857 1,759 1,848 92,400
2020/07/06 1,790 1,817 1,777 1,783 71,100
2020/07/03 1,710 1,804 1,710 1,799 49,700
2020/07/02 1,830 1,834 1,705 1,714 114,600
2020/07/01 1,865 1,891 1,791 1,811 45,000
2020/06/30 1,850 1,895 1,813 1,861 53,100
2020/06/29 1,853 1,865 1,778 1,834 81,900
2020/06/26 1,880 1,974 1,819 1,877 223,500
2020/06/25 1,818 1,850 1,781 1,805 70,600
2020/06/24 1,878 1,903 1,836 1,854 58,900
2020/06/23 1,931 1,966 1,852 1,859 79,700
2020/06/22 1,845 1,980 1,827 1,926 108,100
2020/06/19 1,841 1,908 1,812 1,866 73,700
2020/06/18 1,868 1,874 1,798 1,830 54,600
2020/06/17 1,815 1,865 1,810 1,862 67,400
2020/06/16 1,820 1,849 1,792 1,828 93,300
2020/06/15 1,894 1,897 1,735 1,739 134,700
2020/06/12 1,748 1,930 1,730 1,916 198,400
2020/06/11 2,001 2,011 1,904 1,908 147,300
2020/06/10 2,067 2,092 2,022 2,024 117,200
2020/06/09 2,210 2,227 2,061 2,092 248,600
2020/06/08 1,998 2,348 1,992 2,263 519,100
2020/06/05 1,808 2,107 1,805 1,971 248,900
2020/06/04 1,922 1,922 1,793 1,845 101,300
2020/06/03 1,993 1,993 1,904 1,922 82,600
2020/06/02 1,971 2,007 1,950 1,975 64,100
2020/06/01 1,999 2,026 1,955 1,970 66,700
2020/05/29 2,014 2,097 1,979 1,979 135,000
2020/05/28 1,865 1,978 1,855 1,974 106,200
2020/05/27 1,871 1,915 1,843 1,875 61,400
2020/05/26 1,995 1,995 1,888 1,907 60,900
2020/05/25 1,945 1,980 1,927 1,955 33,800
2020/05/22 1,961 1,961 1,908 1,928 31,700
2020/05/21 2,000 2,020 1,921 1,942 60,600
2020/05/20 1,970 2,015 1,953 2,000 42,800
2020/05/19 2,091 2,091 1,976 2,000 89,500
2020/05/18 2,118 2,189 2,030 2,041 92,600
2020/05/15 2,056 2,100 1,990 2,038 74,400
2020/05/14 2,119 2,140 2,026 2,034 107,400
2020/05/13 2,092 2,140 2,051 2,107 93,500
2020/05/12 2,064 2,174 1,993 2,146 136,300
2020/05/11 1,955 2,088 1,920 2,079 183,100
2020/05/08 1,752 1,980 1,740 1,890 278,500
2020/05/07 1,567 1,760 1,567 1,717 107,200
2020/05/01 1,598 1,673 1,526 1,589 80,700
2020/04/30 1,552 1,738 1,509 1,605 202,500
2020/04/28 1,595 1,629 1,542 1,624 92,400
2020/04/27 1,490 1,590 1,490 1,574 47,100
2020/04/24 1,525 1,535 1,475 1,486 31,100
2020/04/23 1,490 1,543 1,490 1,512 26,700
2020/04/22 1,480 1,520 1,434 1,478 39,900
2020/04/21 1,602 1,607 1,481 1,496 68,800
2020/04/20 1,576 1,643 1,575 1,632 38,400
2020/04/17 1,675 1,676 1,595 1,613 59,400
2020/04/16 1,640 1,656 1,592 1,649 52,200
2020/04/15 1,640 1,695 1,622 1,670 61,800
2020/04/14 1,560 1,690 1,560 1,616 91,700
2020/04/13 1,581 1,604 1,535 1,545 60,600
2020/04/10 1,620 1,630 1,547 1,581 62,300
2020/04/09 1,660 1,695 1,580 1,620 107,800
2020/04/08 1,426 1,600 1,372 1,580 106,300
2020/04/07 1,350 1,482 1,350 1,426 91,000
2020/04/06 1,264 1,344 1,215 1,323 62,800
2020/04/03 1,350 1,350 1,236 1,264 63,300
2020/04/02 1,350 1,373 1,311 1,331 38,400
2020/04/01 1,335 1,428 1,319 1,350 52,400
2020/03/31 1,339 1,393 1,309 1,331 38,100
2020/03/30 1,307 1,375 1,285 1,309 41,400
2020/03/27 1,401 1,428 1,361 1,367 42,600
2020/03/26 1,401 1,477 1,343 1,359 51,500
2020/03/25 1,500 1,500 1,419 1,491 70,500
2020/03/24 1,262 1,369 1,244 1,354 108,000
2020/03/23 1,173 1,221 1,129 1,202 64,800
2020/03/19 1,279 1,318 1,176 1,199 69,400
2020/03/18 1,316 1,337 1,235 1,235 88,900
2020/03/17 1,092 1,275 1,092 1,226 142,300
2020/03/16 1,229 1,341 1,160 1,170 217,100
2020/03/13 1,310 1,379 1,225 1,229 217,900
2020/03/12 1,442 1,560 1,416 1,456 104,200
2020/03/11 1,640 1,660 1,487 1,487 119,400
2020/03/10 1,431 1,650 1,349 1,618 186,200
2020/03/09 1,651 1,669 1,432 1,461 207,200
2020/03/06 1,830 1,845 1,731 1,765 80,700
2020/03/05 1,878 2,074 1,859 1,859 163,200
2020/03/04 1,680 1,888 1,619 1,860 95,600
2020/03/03 1,846 1,859 1,729 1,730 88,400
2020/03/02 1,649 1,835 1,580 1,781 197,400
2020/02/28 1,689 1,769 1,553 1,580 203,400
2020/02/27 1,959 1,997 1,759 1,769 180,000
2020/02/26 2,029 2,069 1,934 1,982 75,200
2020/02/25 1,964 2,086 1,957 2,045 68,900
2020/02/21 1,986 2,068 1,980 2,042 18,800
2020/02/20 2,058 2,166 2,036 2,036 59,700
2020/02/19 2,001 2,085 1,974 2,055 70,500
2020/02/18 1,970 2,039 1,944 1,990 59,000
2020/02/17 1,977 2,019 1,950 1,974 79,100
2020/02/14 2,100 2,117 2,044 2,044 41,500
2020/02/13 2,109 2,188 2,101 2,133 54,000
2020/02/12 2,074 2,148 2,074 2,137 45,200
2020/02/10 2,190 2,200 2,059 2,088 97,900
2020/02/07 2,155 2,264 2,137 2,249 67,700
2020/02/06 2,219 2,219 2,151 2,155 49,900
2020/02/05 2,232 2,250 2,187 2,215 49,700
2020/02/04 2,083 2,215 2,074 2,161 49,700
2020/02/03 1,990 2,113 1,971 2,083 127,300
2020/01/31 2,125 2,250 2,120 2,190 79,900
2020/01/30 2,300 2,335 2,101 2,175 133,200
2020/01/29 2,269 2,299 2,211 2,219 39,100
2020/01/28 2,208 2,309 2,208 2,260 50,300
2020/01/27 2,371 2,371 2,250 2,253 137,400
2020/01/24 2,453 2,475 2,400 2,415 70,700
2020/01/23 2,525 2,580 2,472 2,480 69,200
2020/01/22 2,525 2,579 2,498 2,525 62,600
2020/01/21 2,459 2,730 2,425 2,505 341,700
2020/01/20 2,422 2,517 2,420 2,459 64,500
2020/01/17 2,535 2,544 2,447 2,460 81,000
2020/01/16 2,510 2,570 2,477 2,547 60,600
2020/01/15 2,627 2,637 2,520 2,530 93,400
2020/01/14 2,690 2,690 2,611 2,627 65,500
2020/01/10 2,650 2,700 2,613 2,650 65,800
2020/01/09 2,681 2,720 2,608 2,608 76,400
2020/01/08 2,730 2,780 2,572 2,610 134,000
2020/01/07 2,622 2,724 2,620 2,680 98,400
2020/01/06 2,780 2,780 2,629 2,638 150,000

このページの先頭へ