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
2021/12/30 1,675 1,716 1,649 1,709 30,700
2021/12/29 1,642 1,713 1,636 1,672 55,100
2021/12/28 1,669 1,696 1,641 1,660 78,400
2021/12/27 1,723 1,723 1,646 1,646 63,700
2021/12/24 1,750 1,779 1,716 1,723 39,500
2021/12/23 1,769 1,810 1,760 1,776 25,000
2021/12/22 1,713 1,771 1,710 1,749 51,000
2021/12/21 1,800 1,800 1,701 1,723 41,100
2021/12/20 1,810 1,854 1,714 1,727 98,300
2021/12/17 1,887 1,895 1,798 1,810 53,900
2021/12/16 1,907 1,949 1,870 1,926 50,800
2021/12/15 1,822 1,922 1,807 1,905 71,600
2021/12/14 1,826 1,869 1,791 1,824 56,900
2021/12/13 1,940 1,946 1,826 1,860 82,900
2021/12/10 2,058 2,120 1,914 1,920 204,200
2021/12/09 1,900 2,048 1,890 1,999 118,400
2021/12/08 1,939 1,985 1,897 1,935 73,800
2021/12/07 1,823 2,013 1,823 1,924 140,500
2021/12/06 1,870 1,870 1,780 1,802 65,800
2021/12/03 1,757 1,900 1,757 1,882 101,400
2021/12/02 1,893 1,921 1,752 1,762 125,700
2021/12/01 1,790 1,972 1,714 1,892 342,000
2021/11/30 1,769 1,794 1,688 1,690 49,800
2021/11/29 1,689 1,812 1,680 1,718 89,800
2021/11/26 1,774 1,800 1,661 1,750 81,800
2021/11/25 1,830 1,880 1,765 1,769 76,400
2021/11/24 2,009 2,009 1,792 1,812 137,400
2021/11/22 1,986 2,010 1,897 1,978 89,000
2021/11/19 2,022 2,078 1,941 2,000 164,900
2021/11/18 1,906 2,283 1,855 2,071 550,000
2021/11/17 1,795 1,941 1,730 1,899 220,600
2021/11/16 2,000 2,008 1,745 1,772 331,400
2021/11/15 1,824 1,904 1,736 1,904 297,600
2021/11/12 1,474 1,510 1,459 1,504 40,400
2021/11/11 1,539 1,539 1,456 1,472 46,200
2021/11/10 1,511 1,553 1,505 1,541 39,100
2021/11/09 1,558 1,569 1,483 1,496 45,000
2021/11/08 1,515 1,554 1,485 1,554 47,600
2021/11/05 1,561 1,576 1,511 1,527 38,400
2021/11/04 1,608 1,635 1,553 1,553 43,200
2021/11/02 1,611 1,673 1,601 1,602 36,400
2021/11/01 1,599 1,614 1,549 1,608 35,600
2021/10/29 1,634 1,634 1,565 1,586 48,200
2021/10/28 1,686 1,686 1,635 1,642 37,200
2021/10/27 1,723 1,725 1,668 1,668 26,900
2021/10/26 1,695 1,757 1,682 1,723 39,800
2021/10/25 1,694 1,694 1,657 1,677 20,300
2021/10/22 1,674 1,723 1,670 1,694 26,200
2021/10/21 1,712 1,745 1,687 1,700 35,000
2021/10/20 1,770 1,790 1,730 1,730 22,900
2021/10/19 1,772 1,804 1,770 1,770 14,800
2021/10/18 1,800 1,810 1,767 1,790 37,100
2021/10/15 1,769 1,845 1,765 1,803 77,300
2021/10/14 1,704 1,786 1,704 1,729 43,600
2021/10/13 1,745 1,769 1,703 1,703 44,600
2021/10/12 1,816 1,831 1,770 1,770 31,000
2021/10/11 1,789 1,859 1,752 1,845 48,300
2021/10/08 1,701 1,799 1,701 1,792 47,400
2021/10/07 1,730 1,812 1,701 1,701 70,800
2021/10/06 1,679 1,839 1,679 1,763 193,300
2021/10/05 1,664 1,690 1,603 1,649 62,200
2021/10/04 1,800 1,800 1,673 1,698 62,400
2021/10/01 1,755 1,810 1,744 1,760 58,300
2021/09/30 1,833 1,861 1,759 1,773 68,200
2021/09/29 1,820 1,886 1,811 1,850 42,400
2021/09/28 1,915 1,915 1,828 1,837 105,600
2021/09/27 1,985 2,025 1,886 1,914 73,800
2021/09/24 1,981 2,038 1,980 1,995 31,100
2021/09/22 1,984 1,987 1,951 1,954 23,900
2021/09/21 1,950 2,019 1,950 1,980 42,800
2021/09/17 1,975 2,051 1,975 2,030 33,900
2021/09/16 2,035 2,046 1,970 2,004 54,000
2021/09/15 2,099 2,120 2,034 2,035 63,100
2021/09/14 2,138 2,144 2,108 2,108 32,200
2021/09/13 2,152 2,181 2,113 2,138 64,200
2021/09/10 2,125 2,159 2,094 2,125 63,000
2021/09/09 2,172 2,191 2,098 2,106 97,800
2021/09/08 2,204 2,241 2,161 2,170 88,300
2021/09/07 2,212 2,290 2,186 2,204 120,100
2021/09/06 2,208 2,249 2,175 2,180 77,100
2021/09/03 2,180 2,254 2,160 2,201 56,000
2021/09/02 2,160 2,300 2,126 2,185 136,700
2021/09/01 2,149 2,180 2,124 2,164 54,000
2021/08/31 2,121 2,171 2,115 2,136 46,100
2021/08/30 2,173 2,220 2,120 2,143 128,000
2021/08/27 2,151 2,175 2,088 2,132 104,800
2021/08/26 2,190 2,281 2,172 2,175 166,400
2021/08/25 2,216 2,311 2,172 2,231 223,900
2021/08/24 2,323 2,383 2,202 2,215 281,100
2021/08/23 2,159 2,317 2,117 2,299 290,800
2021/08/20 2,009 2,350 2,003 2,091 578,600
2021/08/19 1,996 2,028 1,950 1,950 43,400
2021/08/18 2,004 2,040 1,956 2,001 53,500
2021/08/17 1,956 2,023 1,952 2,004 56,000
2021/08/16 1,885 2,056 1,885 1,940 157,700
2021/08/13 2,041 2,044 1,994 2,015 60,200
2021/08/12 2,040 2,058 2,009 2,049 32,500
2021/08/11 2,055 2,108 2,035 2,056 30,600
2021/08/10 2,013 2,080 1,934 2,055 93,000
2021/08/06 2,087 2,087 2,010 2,035 57,000
2021/08/05 2,088 2,165 2,049 2,071 95,000
2021/08/04 2,319 2,319 2,065 2,112 225,500
2021/08/03 2,504 2,505 2,334 2,351 102,000
2021/08/02 2,565 2,565 2,448 2,477 75,300
2021/07/30 2,701 2,702 2,576 2,580 57,900
2021/07/29 2,725 2,777 2,682 2,717 19,000
2021/07/28 2,682 2,798 2,682 2,725 35,200
2021/07/27 2,720 2,758 2,707 2,732 20,300
2021/07/26 2,716 2,728 2,685 2,715 16,000
2021/07/21 2,702 2,770 2,666 2,666 29,400
2021/07/20 2,688 2,744 2,666 2,686 29,200
2021/07/19 2,752 2,808 2,711 2,736 31,000
2021/07/16 2,799 2,890 2,798 2,805 37,900
2021/07/15 2,858 2,885 2,760 2,822 50,300
2021/07/14 2,851 2,925 2,789 2,858 65,200
2021/07/13 2,733 2,851 2,727 2,801 44,200
2021/07/12 2,725 2,764 2,677 2,756 43,300
2021/07/09 2,510 2,675 2,510 2,675 50,000
2021/07/08 2,650 2,653 2,561 2,586 54,200
2021/07/07 2,677 2,750 2,625 2,660 61,900
2021/07/06 2,710 2,770 2,680 2,726 58,800
2021/07/05 2,840 2,872 2,686 2,694 135,800
2021/07/02 2,980 3,020 2,819 2,860 166,500
2021/07/01 2,848 3,080 2,846 3,010 168,000
2021/06/30 2,899 2,927 2,802 2,873 74,700
2021/06/29 2,870 2,900 2,781 2,823 87,100
2021/06/28 2,731 2,875 2,708 2,851 157,500
2021/06/25 2,656 2,681 2,633 2,681 23,800
2021/06/24 2,599 2,673 2,576 2,656 45,600
2021/06/23 2,519 2,699 2,519 2,585 118,300
2021/06/22 2,500 2,558 2,466 2,519 40,600
2021/06/21 2,520 2,580 2,480 2,489 35,200
2021/06/18 2,498 2,529 2,437 2,520 40,500
2021/06/17 2,491 2,541 2,474 2,516 26,000
2021/06/16 2,523 2,537 2,485 2,500 30,800
2021/06/15 2,561 2,598 2,536 2,549 22,000
2021/06/14 2,525 2,581 2,485 2,574 32,200
2021/06/11 2,500 2,539 2,465 2,525 32,000
2021/06/10 2,528 2,540 2,500 2,500 29,300
2021/06/09 2,588 2,588 2,539 2,554 26,300
2021/06/08 2,530 2,621 2,501 2,577 54,800
2021/06/07 2,471 2,542 2,470 2,510 38,900
2021/06/04 2,495 2,522 2,447 2,471 42,800
2021/06/03 2,477 2,538 2,477 2,512 19,000
2021/06/02 2,510 2,558 2,473 2,510 22,800
2021/06/01 2,551 2,561 2,501 2,510 42,400
2021/05/31 2,535 2,601 2,522 2,551 47,800
2021/05/28 2,581 2,581 2,442 2,535 101,300
2021/05/27 2,678 2,680 2,560 2,566 90,800
2021/05/26 2,626 2,666 2,585 2,631 129,700
2021/05/25 2,424 2,700 2,424 2,668 203,700
2021/05/24 2,405 2,473 2,374 2,374 76,800
2021/05/21 2,314 2,469 2,314 2,455 117,200
2021/05/20 2,244 2,345 2,244 2,292 75,100
2021/05/19 2,162 2,350 2,150 2,294 121,700
2021/05/18 2,046 2,244 2,040 2,212 218,800
2021/05/17 2,030 2,046 2,030 2,030 88,400
2021/05/14 2,510 2,575 2,480 2,530 61,800
2021/05/13 2,515 2,580 2,465 2,486 91,000
2021/05/12 2,648 2,683 2,541 2,584 89,400
2021/05/11 2,651 2,720 2,625 2,638 68,700
2021/05/10 2,705 2,729 2,647 2,687 57,600
2021/05/07 2,694 2,842 2,681 2,705 139,400
2021/05/06 2,725 2,775 2,653 2,676 174,500
2021/04/30 2,890 2,897 2,615 2,775 570,800
2021/04/28 3,150 3,190 3,000 3,000 155,200
2021/04/27 3,185 3,280 3,140 3,215 93,500
2021/04/26 3,100 3,245 3,080 3,215 130,900
2021/04/23 3,295 3,365 3,115 3,120 235,200
2021/04/22 3,645 3,690 3,180 3,230 628,100
2021/04/21 3,400 3,690 3,305 3,640 496,800
2021/04/20 3,165 3,485 3,145 3,435 464,400
2021/04/19 3,060 3,220 3,005 3,200 160,400
2021/04/16 3,035 3,070 2,991 3,060 66,700
2021/04/15 3,075 3,075 2,920 3,070 167,600
2021/04/14 3,195 3,205 3,085 3,095 161,500
2021/04/13 3,275 3,380 3,110 3,170 358,300
2021/04/12 3,050 3,445 2,996 3,290 857,200
2021/04/09 3,040 3,080 2,995 3,040 46,400
2021/04/08 2,994 3,110 2,970 3,080 53,300
2021/04/07 2,999 3,050 2,982 3,015 38,600
2021/04/06 3,025 3,040 2,945 2,997 79,000
2021/04/05 3,110 3,145 2,959 3,065 132,300
2021/04/02 2,967 3,130 2,963 3,110 155,100
2021/04/01 2,836 2,964 2,775 2,924 139,900
2021/03/31 2,724 2,849 2,682 2,797 132,200
2021/03/30 2,688 2,742 2,659 2,724 149,900
2021/03/29 2,840 2,878 2,625 2,639 415,200
2021/03/26 2,979 3,120 2,968 3,080 69,000
2021/03/25 3,005 3,065 2,875 2,990 100,300
2021/03/24 3,080 3,185 3,005 3,020 90,000
2021/03/23 3,250 3,295 3,100 3,135 70,200
2021/03/22 3,120 3,305 3,050 3,260 95,100
2021/03/19 3,225 3,255 2,987 3,125 176,500
2021/03/18 3,400 3,420 3,160 3,245 169,800
2021/03/17 3,330 3,485 3,300 3,355 164,200
2021/03/16 3,070 3,390 3,070 3,325 218,800
2021/03/15 3,120 3,245 3,000 3,070 133,300
2021/03/12 3,010 3,215 2,908 3,155 226,500
2021/03/11 2,820 3,045 2,820 2,994 250,700
2021/03/10 2,664 2,840 2,631 2,822 125,900
2021/03/09 2,608 2,698 2,575 2,672 55,200
2021/03/08 2,665 2,729 2,575 2,612 89,800
2021/03/05 2,619 2,672 2,540 2,615 97,700
2021/03/04 2,665 2,724 2,600 2,637 79,300
2021/03/03 2,755 2,874 2,663 2,690 133,600
2021/03/02 2,711 3,050 2,701 2,768 296,300
2021/03/01 2,611 2,810 2,569 2,757 131,900
2021/02/26 2,541 2,624 2,515 2,594 53,000
2021/02/25 2,550 2,627 2,541 2,603 41,000
2021/02/24 2,523 2,595 2,489 2,525 57,000
2021/02/22 2,500 2,547 2,461 2,531 52,500
2021/02/19 2,565 2,569 2,447 2,465 113,000
2021/02/18 2,634 2,649 2,581 2,585 63,400
2021/02/17 2,622 2,652 2,580 2,634 66,000
2021/02/16 2,639 2,690 2,611 2,625 86,500
2021/02/15 2,694 2,694 2,570 2,644 121,200
2021/02/12 2,572 2,591 2,530 2,538 86,700
2021/02/10 2,605 2,645 2,585 2,592 55,100
2021/02/09 2,650 2,670 2,560 2,598 96,800
2021/02/08 2,692 2,692 2,605 2,662 99,500
2021/02/05 2,701 2,752 2,681 2,693 87,400
2021/02/04 2,736 2,755 2,681 2,711 102,800
2021/02/03 2,700 2,771 2,655 2,736 353,500
2021/02/02 2,997 2,997 2,883 2,922 66,800
2021/02/01 3,020 3,130 2,906 2,950 137,200
2021/01/29 2,858 3,095 2,835 2,978 211,300
2021/01/28 2,781 2,856 2,740 2,845 67,400
2021/01/27 2,845 2,850 2,810 2,823 35,000
2021/01/26 2,870 2,870 2,818 2,845 46,100
2021/01/25 2,795 2,883 2,771 2,869 64,200
2021/01/22 2,768 2,811 2,725 2,810 51,800
2021/01/21 2,717 2,761 2,701 2,753 66,500
2021/01/20 2,819 2,829 2,721 2,730 82,700
2021/01/19 2,809 2,834 2,777 2,807 51,300
2021/01/18 2,774 2,837 2,760 2,829 76,400
2021/01/15 2,804 2,831 2,752 2,795 79,600
2021/01/14 2,798 2,902 2,788 2,812 115,600
2021/01/13 2,755 3,000 2,715 2,798 188,400
2021/01/12 2,768 2,838 2,676 2,795 87,300
2021/01/08 2,770 2,836 2,755 2,775 87,200
2021/01/07 2,766 2,800 2,729 2,762 63,500
2021/01/06 2,801 2,849 2,757 2,777 72,600
2021/01/05 2,798 2,856 2,735 2,816 110,700
2021/01/04 2,660 2,858 2,538 2,827 160,200

このページの先頭へ