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 |
|---|---|---|---|---|---|
| 2024/12/30 | 6,710 | 6,900 | 6,590 | 6,800 | 117,000 |
| 2024/12/27 | 6,220 | 6,710 | 6,200 | 6,660 | 77,700 |
| 2024/12/26 | 6,150 | 6,320 | 6,120 | 6,230 | 46,300 |
| 2024/12/25 | 6,380 | 6,380 | 6,120 | 6,250 | 77,300 |
| 2024/12/24 | 6,330 | 6,730 | 6,120 | 6,360 | 164,100 |
| 2024/12/23 | 6,700 | 6,790 | 6,300 | 6,370 | 109,300 |
| 2024/12/20 | 6,450 | 6,690 | 6,410 | 6,650 | 93,200 |
| 2024/12/19 | 5,950 | 6,500 | 5,920 | 6,480 | 132,400 |
| 2024/12/18 | 6,730 | 6,850 | 6,080 | 6,150 | 196,100 |
| 2024/12/17 | 6,500 | 6,790 | 6,440 | 6,700 | 97,600 |
| 2024/12/16 | 6,670 | 6,790 | 6,410 | 6,510 | 110,000 |
| 2024/12/13 | 6,670 | 6,860 | 6,550 | 6,670 | 134,400 |
| 2024/12/12 | 6,340 | 6,670 | 6,270 | 6,570 | 127,700 |
| 2024/12/11 | 6,100 | 6,380 | 6,060 | 6,340 | 143,900 |
| 2024/12/10 | 5,900 | 6,530 | 5,760 | 6,240 | 229,100 |
| 2024/12/09 | 5,470 | 5,910 | 5,470 | 5,870 | 86,000 |
| 2024/12/06 | 5,280 | 5,600 | 5,250 | 5,440 | 73,000 |
| 2024/12/05 | 5,260 | 5,380 | 5,190 | 5,310 | 46,300 |
| 2024/12/04 | 5,200 | 5,280 | 5,130 | 5,220 | 16,400 |
| 2024/12/03 | 5,090 | 5,270 | 5,070 | 5,260 | 27,900 |
| 2024/12/02 | 5,240 | 5,240 | 5,030 | 5,090 | 35,300 |
| 2024/11/29 | 5,180 | 5,350 | 5,160 | 5,230 | 29,800 |
| 2024/11/28 | 5,070 | 5,200 | 5,030 | 5,180 | 19,600 |
| 2024/11/27 | 5,250 | 5,250 | 5,100 | 5,110 | 37,100 |
| 2024/11/26 | 5,300 | 5,300 | 5,170 | 5,190 | 40,100 |
| 2024/11/25 | 5,380 | 5,420 | 5,310 | 5,320 | 24,100 |
| 2024/11/22 | 5,460 | 5,480 | 5,260 | 5,380 | 58,700 |
| 2024/11/21 | 5,460 | 5,530 | 5,390 | 5,460 | 60,000 |
| 2024/11/20 | 5,360 | 5,530 | 5,360 | 5,410 | 52,200 |
| 2024/11/19 | 5,190 | 5,520 | 5,150 | 5,420 | 77,500 |
| 2024/11/18 | 5,090 | 5,280 | 5,080 | 5,190 | 40,800 |
| 2024/11/15 | 5,100 | 5,300 | 5,040 | 5,140 | 63,700 |
| 2024/11/14 | 5,120 | 5,280 | 5,020 | 5,110 | 62,000 |
| 2024/11/13 | 4,925 | 5,340 | 4,925 | 5,020 | 128,100 |
| 2024/11/12 | 5,010 | 5,040 | 4,925 | 4,955 | 56,600 |
| 2024/11/11 | 5,040 | 5,060 | 4,955 | 5,020 | 27,900 |
| 2024/11/08 | 4,990 | 5,110 | 4,960 | 5,040 | 32,200 |
| 2024/11/07 | 5,090 | 5,120 | 4,945 | 4,990 | 50,400 |
| 2024/11/06 | 4,970 | 5,130 | 4,950 | 5,060 | 43,400 |
| 2024/11/05 | 5,120 | 5,120 | 4,850 | 4,900 | 55,700 |
| 2024/11/01 | 5,030 | 5,140 | 5,020 | 5,060 | 39,600 |
| 2024/10/31 | 5,190 | 5,270 | 5,060 | 5,130 | 58,000 |
| 2024/10/30 | 5,140 | 5,200 | 4,995 | 5,190 | 74,200 |
| 2024/10/29 | 4,910 | 5,200 | 4,910 | 5,150 | 100,000 |
| 2024/10/28 | 4,640 | 4,960 | 4,620 | 4,910 | 95,300 |
| 2024/10/25 | 4,780 | 4,795 | 4,600 | 4,640 | 117,200 |
| 2024/10/24 | 4,400 | 4,815 | 4,320 | 4,800 | 203,300 |
| 2024/10/23 | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 |
| 2024/10/22 | 4,650 | 4,885 | 4,600 | 4,600 | 336,600 |
| 2024/10/21 | 5,630 | 5,670 | 5,510 | 5,600 | 40,900 |
| 2024/10/18 | 5,680 | 5,720 | 5,580 | 5,610 | 52,900 |
| 2024/10/17 | 5,490 | 5,750 | 5,390 | 5,660 | 75,600 |
| 2024/10/16 | 5,440 | 5,560 | 5,400 | 5,510 | 67,100 |
| 2024/10/15 | 5,840 | 5,870 | 5,470 | 5,500 | 151,500 |
| 2024/10/11 | 5,900 | 6,000 | 5,810 | 5,910 | 68,900 |
| 2024/10/10 | 6,250 | 6,250 | 5,740 | 5,890 | 169,700 |
| 2024/10/09 | 5,930 | 6,290 | 5,870 | 6,160 | 165,700 |
| 2024/10/08 | 5,790 | 6,090 | 5,740 | 5,900 | 124,200 |
| 2024/10/07 | 5,870 | 5,890 | 5,730 | 5,790 | 70,800 |
| 2024/10/04 | 6,080 | 6,080 | 5,700 | 5,770 | 141,000 |
| 2024/10/03 | 5,930 | 6,180 | 5,750 | 6,100 | 182,100 |
| 2024/10/02 | 5,550 | 5,950 | 5,520 | 5,830 | 141,900 |
| 2024/10/01 | 5,270 | 5,680 | 5,210 | 5,650 | 156,000 |
| 2024/09/30 | 5,200 | 5,370 | 5,190 | 5,250 | 67,800 |
| 2024/09/27 | 5,560 | 5,650 | 5,210 | 5,340 | 180,900 |
| 2024/09/26 | 5,580 | 5,780 | 5,510 | 5,530 | 138,700 |
| 2024/09/25 | 5,360 | 5,680 | 5,350 | 5,530 | 119,800 |
| 2024/09/24 | 5,610 | 5,610 | 5,380 | 5,390 | 61,300 |
| 2024/09/20 | 5,660 | 5,720 | 5,410 | 5,510 | 90,500 |
| 2024/09/19 | 5,720 | 5,820 | 5,520 | 5,570 | 127,900 |
| 2024/09/18 | 5,430 | 5,710 | 5,410 | 5,620 | 126,100 |
| 2024/09/17 | 5,330 | 5,360 | 5,180 | 5,300 | 53,000 |
| 2024/09/13 | 5,540 | 5,580 | 5,330 | 5,330 | 96,700 |
| 2024/09/12 | 5,320 | 5,610 | 5,290 | 5,560 | 138,100 |
| 2024/09/11 | 5,480 | 5,620 | 4,980 | 5,130 | 203,500 |
| 2024/09/10 | 5,290 | 5,450 | 5,150 | 5,450 | 111,300 |
| 2024/09/09 | 5,050 | 5,350 | 5,020 | 5,260 | 137,100 |
| 2024/09/06 | 5,720 | 5,740 | 5,270 | 5,350 | 160,500 |
| 2024/09/05 | 5,630 | 5,880 | 5,630 | 5,650 | 158,100 |
| 2024/09/04 | 6,270 | 6,270 | 5,620 | 5,730 | 335,700 |
| 2024/09/03 | 5,960 | 6,530 | 5,960 | 6,370 | 379,600 |
| 2024/09/02 | 5,610 | 6,140 | 5,400 | 5,970 | 267,800 |
| 2024/08/30 | 5,900 | 5,980 | 5,570 | 5,650 | 190,500 |
| 2024/08/29 | 5,350 | 6,000 | 5,260 | 5,880 | 307,400 |
| 2024/08/28 | 5,290 | 5,510 | 5,240 | 5,440 | 115,800 |
| 2024/08/27 | 5,250 | 5,320 | 5,130 | 5,260 | 84,100 |
| 2024/08/26 | 4,800 | 5,230 | 4,740 | 5,210 | 114,600 |
| 2024/08/23 | 4,565 | 4,820 | 4,500 | 4,820 | 78,200 |
| 2024/08/22 | 4,635 | 4,670 | 4,530 | 4,565 | 62,400 |
| 2024/08/21 | 4,755 | 4,840 | 4,585 | 4,630 | 85,400 |
| 2024/08/20 | 4,795 | 4,945 | 4,715 | 4,825 | 57,700 |
| 2024/08/19 | 4,660 | 4,875 | 4,635 | 4,725 | 73,500 |
| 2024/08/16 | 4,510 | 4,655 | 4,420 | 4,605 | 85,500 |
| 2024/08/15 | 4,655 | 4,665 | 4,390 | 4,460 | 140,300 |
| 2024/08/14 | 4,305 | 4,900 | 4,230 | 4,795 | 248,400 |
| 2024/08/13 | 4,705 | 4,755 | 4,555 | 4,565 | 72,300 |
| 2024/08/09 | 4,610 | 4,640 | 4,435 | 4,615 | 53,900 |
| 2024/08/08 | 4,375 | 4,625 | 4,325 | 4,540 | 53,100 |
| 2024/08/07 | 4,165 | 4,540 | 4,125 | 4,390 | 62,200 |
| 2024/08/06 | 4,080 | 4,290 | 4,065 | 4,210 | 109,900 |
| 2024/08/05 | 4,300 | 4,465 | 3,945 | 3,945 | 170,300 |
| 2024/08/02 | 4,930 | 4,930 | 4,610 | 4,645 | 133,500 |
| 2024/08/01 | 5,020 | 5,190 | 4,925 | 5,100 | 59,000 |
| 2024/07/31 | 4,940 | 5,060 | 4,930 | 5,060 | 30,800 |
| 2024/07/30 | 5,140 | 5,140 | 4,925 | 5,030 | 38,900 |
| 2024/07/29 | 4,945 | 5,200 | 4,900 | 5,070 | 72,200 |
| 2024/07/26 | 4,890 | 5,080 | 4,825 | 4,940 | 118,000 |
| 2024/07/25 | 4,890 | 5,010 | 4,780 | 4,820 | 96,400 |
| 2024/07/24 | 5,320 | 5,450 | 4,890 | 4,960 | 177,600 |
| 2024/07/23 | 5,430 | 5,620 | 5,270 | 5,290 | 97,000 |
| 2024/07/22 | 5,470 | 5,500 | 5,070 | 5,430 | 147,100 |
| 2024/07/19 | 6,130 | 6,170 | 5,130 | 5,510 | 263,900 |
| 2024/07/18 | 5,950 | 6,350 | 5,930 | 6,130 | 187,000 |
| 2024/07/17 | 5,460 | 6,330 | 5,460 | 6,050 | 295,500 |
| 2024/07/16 | 5,420 | 5,510 | 5,330 | 5,450 | 56,200 |
| 2024/07/12 | 5,040 | 5,510 | 5,030 | 5,390 | 139,000 |
| 2024/07/11 | 5,100 | 5,130 | 4,965 | 5,050 | 53,400 |
| 2024/07/10 | 5,100 | 5,120 | 5,000 | 5,120 | 41,100 |
| 2024/07/09 | 5,200 | 5,200 | 5,070 | 5,110 | 34,300 |
| 2024/07/08 | 5,300 | 5,350 | 5,140 | 5,160 | 46,100 |
| 2024/07/05 | 5,030 | 5,290 | 5,030 | 5,290 | 93,000 |
| 2024/07/04 | 5,040 | 5,130 | 4,995 | 5,050 | 34,400 |
| 2024/07/03 | 4,845 | 5,150 | 4,825 | 5,080 | 88,700 |
| 2024/07/02 | 5,010 | 5,030 | 4,840 | 4,840 | 93,700 |
| 2024/07/01 | 5,200 | 5,200 | 5,030 | 5,070 | 40,400 |
| 2024/06/28 | 5,160 | 5,190 | 5,050 | 5,130 | 55,200 |
| 2024/06/27 | 5,030 | 5,200 | 5,030 | 5,130 | 63,800 |
| 2024/06/26 | 4,940 | 5,040 | 4,925 | 5,020 | 36,600 |
| 2024/06/25 | 4,855 | 4,950 | 4,820 | 4,915 | 31,000 |
| 2024/06/24 | 4,870 | 4,920 | 4,755 | 4,885 | 37,500 |
| 2024/06/21 | 4,855 | 5,070 | 4,840 | 4,870 | 88,500 |
| 2024/06/20 | 4,900 | 4,965 | 4,815 | 4,845 | 54,000 |
| 2024/06/19 | 4,650 | 4,950 | 4,650 | 4,880 | 93,600 |
| 2024/06/18 | 4,630 | 4,720 | 4,555 | 4,635 | 31,700 |
| 2024/06/17 | 4,600 | 4,645 | 4,520 | 4,590 | 27,900 |
| 2024/06/14 | 4,485 | 4,670 | 4,455 | 4,600 | 53,100 |
| 2024/06/13 | 4,625 | 4,650 | 4,490 | 4,490 | 37,500 |
| 2024/06/12 | 4,580 | 4,665 | 4,495 | 4,625 | 38,800 |
| 2024/06/11 | 4,690 | 4,690 | 4,525 | 4,615 | 55,600 |
| 2024/06/10 | 4,750 | 4,780 | 4,630 | 4,690 | 54,600 |
| 2024/06/07 | 4,540 | 4,730 | 4,540 | 4,685 | 44,300 |
| 2024/06/06 | 4,650 | 4,650 | 4,450 | 4,540 | 50,800 |
| 2024/06/05 | 4,610 | 4,675 | 4,550 | 4,630 | 33,100 |
| 2024/06/04 | 4,430 | 4,660 | 4,410 | 4,605 | 52,000 |
| 2024/06/03 | 4,550 | 4,565 | 4,440 | 4,440 | 46,200 |
| 2024/05/31 | 4,290 | 4,645 | 4,290 | 4,645 | 68,000 |
| 2024/05/30 | 4,300 | 4,350 | 4,230 | 4,280 | 25,700 |
| 2024/05/29 | 4,495 | 4,495 | 4,310 | 4,310 | 32,300 |
| 2024/05/28 | 4,365 | 4,525 | 4,365 | 4,495 | 45,700 |
| 2024/05/27 | 4,400 | 4,400 | 4,200 | 4,365 | 57,600 |
| 2024/05/24 | 4,390 | 4,495 | 4,360 | 4,400 | 27,400 |
| 2024/05/23 | 4,430 | 4,475 | 4,360 | 4,425 | 29,500 |
| 2024/05/22 | 4,660 | 4,660 | 4,430 | 4,430 | 111,500 |
| 2024/05/21 | 4,500 | 4,690 | 4,380 | 4,685 | 88,300 |
| 2024/05/20 | 4,560 | 4,720 | 4,500 | 4,510 | 108,000 |
| 2024/05/17 | 4,395 | 4,515 | 4,350 | 4,440 | 83,600 |
| 2024/05/16 | 4,310 | 4,405 | 4,245 | 4,335 | 56,200 |
| 2024/05/15 | 4,050 | 4,560 | 4,050 | 4,450 | 213,800 |
| 2024/05/14 | 4,000 | 4,035 | 3,970 | 3,980 | 25,300 |
| 2024/05/13 | 3,965 | 4,010 | 3,930 | 4,010 | 13,900 |
| 2024/05/10 | 4,005 | 4,010 | 3,955 | 3,965 | 13,900 |
| 2024/05/09 | 4,090 | 4,090 | 3,940 | 3,980 | 33,800 |
| 2024/05/08 | 4,110 | 4,200 | 4,090 | 4,090 | 29,400 |
| 2024/05/07 | 4,005 | 4,140 | 4,005 | 4,115 | 28,400 |
| 2024/05/02 | 4,110 | 4,130 | 3,995 | 3,995 | 22,800 |
| 2024/05/01 | 3,990 | 4,150 | 3,990 | 4,105 | 28,400 |
| 2024/04/30 | 4,045 | 4,050 | 3,995 | 4,010 | 22,100 |
| 2024/04/26 | 3,970 | 4,060 | 3,970 | 4,060 | 20,900 |
| 2024/04/25 | 4,010 | 4,045 | 3,990 | 4,000 | 18,000 |
| 2024/04/24 | 4,005 | 4,050 | 3,975 | 4,010 | 20,800 |
| 2024/04/23 | 3,945 | 4,010 | 3,925 | 3,975 | 18,800 |
| 2024/04/22 | 3,805 | 3,995 | 3,775 | 3,925 | 43,300 |
| 2024/04/19 | 3,885 | 3,935 | 3,660 | 3,775 | 108,400 |
| 2024/04/18 | 3,855 | 3,950 | 3,855 | 3,905 | 27,400 |
| 2024/04/17 | 4,075 | 4,080 | 3,855 | 3,860 | 87,100 |
| 2024/04/16 | 3,990 | 4,155 | 3,955 | 4,070 | 44,600 |
| 2024/04/15 | 4,000 | 4,060 | 3,970 | 4,040 | 23,000 |
| 2024/04/12 | 4,110 | 4,165 | 4,065 | 4,065 | 16,100 |
| 2024/04/11 | 4,150 | 4,165 | 4,085 | 4,100 | 21,600 |
| 2024/04/10 | 4,190 | 4,270 | 4,155 | 4,160 | 19,800 |
| 2024/04/09 | 4,080 | 4,240 | 4,055 | 4,190 | 32,800 |
| 2024/04/08 | 4,105 | 4,110 | 4,015 | 4,060 | 37,100 |
| 2024/04/05 | 4,195 | 4,300 | 4,015 | 4,055 | 79,800 |
| 2024/04/04 | 4,170 | 4,260 | 4,060 | 4,230 | 44,900 |
| 2024/04/03 | 4,350 | 4,360 | 4,130 | 4,135 | 62,700 |
| 2024/04/02 | 4,415 | 4,520 | 4,380 | 4,400 | 41,700 |
| 2024/04/01 | 4,480 | 4,485 | 4,305 | 4,470 | 68,400 |
| 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 |