イノテック(9880)の株価時系列情報
イノテック(9880)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,475 | 1,488 | 1,475 | 1,482 | 37,600 |
| 2025/07/30 | 1,473 | 1,475 | 1,464 | 1,471 | 29,700 |
| 2025/07/29 | 1,468 | 1,475 | 1,455 | 1,464 | 27,700 |
| 2025/07/28 | 1,474 | 1,483 | 1,466 | 1,474 | 43,400 |
| 2025/07/25 | 1,461 | 1,468 | 1,448 | 1,464 | 42,300 |
| 2025/07/24 | 1,460 | 1,476 | 1,456 | 1,461 | 39,400 |
| 2025/07/23 | 1,440 | 1,459 | 1,440 | 1,457 | 38,300 |
| 2025/07/22 | 1,439 | 1,455 | 1,435 | 1,437 | 26,700 |
| 2025/07/18 | 1,453 | 1,455 | 1,439 | 1,439 | 33,900 |
| 2025/07/17 | 1,433 | 1,455 | 1,432 | 1,454 | 27,000 |
| 2025/07/16 | 1,449 | 1,460 | 1,428 | 1,433 | 61,400 |
| 2025/07/15 | 1,444 | 1,449 | 1,435 | 1,447 | 33,900 |
| 2025/07/14 | 1,439 | 1,449 | 1,430 | 1,436 | 41,000 |
| 2025/07/11 | 1,419 | 1,437 | 1,419 | 1,436 | 46,500 |
| 2025/07/10 | 1,429 | 1,430 | 1,412 | 1,421 | 56,900 |
| 2025/07/09 | 1,412 | 1,428 | 1,409 | 1,417 | 37,300 |
| 2025/07/08 | 1,399 | 1,424 | 1,397 | 1,412 | 33,900 |
| 2025/07/07 | 1,410 | 1,410 | 1,393 | 1,399 | 24,800 |
| 2025/07/04 | 1,415 | 1,422 | 1,401 | 1,402 | 33,000 |
| 2025/07/03 | 1,407 | 1,414 | 1,395 | 1,407 | 34,000 |
| 2025/07/02 | 1,387 | 1,415 | 1,387 | 1,407 | 40,000 |
| 2025/07/01 | 1,411 | 1,412 | 1,387 | 1,387 | 37,200 |
| 2025/06/30 | 1,456 | 1,460 | 1,416 | 1,416 | 52,700 |
| 2025/06/27 | 1,439 | 1,450 | 1,418 | 1,428 | 70,400 |
| 2025/06/26 | 1,417 | 1,426 | 1,392 | 1,424 | 114,200 |
| 2025/06/25 | 1,370 | 1,419 | 1,365 | 1,415 | 88,700 |
| 2025/06/24 | 1,365 | 1,369 | 1,358 | 1,364 | 22,500 |
| 2025/06/23 | 1,348 | 1,358 | 1,338 | 1,348 | 29,000 |
| 2025/06/20 | 1,350 | 1,355 | 1,340 | 1,340 | 30,700 |
| 2025/06/19 | 1,368 | 1,370 | 1,343 | 1,350 | 28,100 |
| 2025/06/18 | 1,355 | 1,374 | 1,355 | 1,368 | 36,700 |
| 2025/06/17 | 1,355 | 1,357 | 1,350 | 1,356 | 28,600 |
| 2025/06/16 | 1,340 | 1,355 | 1,340 | 1,350 | 27,500 |
| 2025/06/13 | 1,352 | 1,353 | 1,327 | 1,337 | 43,700 |
| 2025/06/12 | 1,355 | 1,360 | 1,345 | 1,351 | 24,000 |
| 2025/06/11 | 1,341 | 1,357 | 1,341 | 1,353 | 18,000 |
| 2025/06/10 | 1,345 | 1,356 | 1,341 | 1,341 | 21,500 |
| 2025/06/09 | 1,348 | 1,351 | 1,339 | 1,341 | 25,800 |
| 2025/06/06 | 1,342 | 1,356 | 1,342 | 1,347 | 28,600 |
| 2025/06/05 | 1,336 | 1,349 | 1,335 | 1,342 | 21,800 |
| 2025/06/04 | 1,326 | 1,343 | 1,326 | 1,338 | 30,500 |
| 2025/06/03 | 1,329 | 1,331 | 1,315 | 1,330 | 44,600 |
| 2025/06/02 | 1,360 | 1,360 | 1,322 | 1,326 | 61,200 |
| 2025/05/30 | 1,345 | 1,370 | 1,328 | 1,365 | 91,000 |
| 2025/05/29 | 1,319 | 1,328 | 1,317 | 1,322 | 30,700 |
| 2025/05/28 | 1,325 | 1,330 | 1,317 | 1,317 | 20,200 |
| 2025/05/27 | 1,311 | 1,321 | 1,311 | 1,318 | 18,800 |
| 2025/05/26 | 1,303 | 1,317 | 1,303 | 1,316 | 40,800 |
| 2025/05/23 | 1,289 | 1,307 | 1,289 | 1,298 | 32,600 |
| 2025/05/22 | 1,282 | 1,297 | 1,278 | 1,286 | 26,500 |
| 2025/05/21 | 1,310 | 1,320 | 1,290 | 1,290 | 58,400 |
| 2025/05/20 | 1,355 | 1,359 | 1,309 | 1,310 | 57,800 |
| 2025/05/19 | 1,303 | 1,357 | 1,303 | 1,357 | 121,600 |
| 2025/05/16 | 1,293 | 1,325 | 1,284 | 1,315 | 77,600 |
| 2025/05/15 | 1,310 | 1,317 | 1,282 | 1,303 | 62,700 |
| 2025/05/14 | 1,301 | 1,328 | 1,283 | 1,328 | 133,500 |
| 2025/05/13 | 1,244 | 1,258 | 1,232 | 1,232 | 48,300 |
| 2025/05/12 | 1,237 | 1,246 | 1,233 | 1,243 | 38,200 |
| 2025/05/09 | 1,214 | 1,225 | 1,211 | 1,224 | 32,300 |
| 2025/05/08 | 1,217 | 1,219 | 1,204 | 1,218 | 19,500 |
| 2025/05/07 | 1,205 | 1,220 | 1,193 | 1,220 | 50,200 |
| 2025/05/02 | 1,202 | 1,213 | 1,197 | 1,202 | 27,600 |
| 2025/05/01 | 1,201 | 1,201 | 1,193 | 1,200 | 20,600 |
| 2025/04/30 | 1,205 | 1,205 | 1,190 | 1,202 | 36,000 |
| 2025/04/28 | 1,206 | 1,212 | 1,201 | 1,203 | 24,500 |
| 2025/04/25 | 1,189 | 1,206 | 1,189 | 1,206 | 33,700 |
| 2025/04/24 | 1,190 | 1,194 | 1,182 | 1,188 | 26,400 |
| 2025/04/23 | 1,179 | 1,187 | 1,174 | 1,178 | 33,500 |
| 2025/04/22 | 1,170 | 1,185 | 1,156 | 1,162 | 34,300 |
| 2025/04/21 | 1,170 | 1,176 | 1,164 | 1,167 | 31,600 |
| 2025/04/18 | 1,145 | 1,175 | 1,145 | 1,173 | 37,300 |
| 2025/04/17 | 1,137 | 1,147 | 1,137 | 1,145 | 27,800 |
| 2025/04/16 | 1,156 | 1,156 | 1,140 | 1,142 | 43,000 |
| 2025/04/15 | 1,169 | 1,172 | 1,158 | 1,159 | 38,600 |
| 2025/04/14 | 1,153 | 1,171 | 1,146 | 1,164 | 35,000 |
| 2025/04/11 | 1,110 | 1,144 | 1,088 | 1,135 | 67,200 |
| 2025/04/10 | 1,200 | 1,202 | 1,151 | 1,158 | 58,200 |
| 2025/04/09 | 1,123 | 1,147 | 1,083 | 1,085 | 93,700 |
| 2025/04/08 | 1,144 | 1,189 | 1,142 | 1,149 | 58,300 |
| 2025/04/07 | 1,112 | 1,129 | 1,070 | 1,105 | 111,800 |
| 2025/04/04 | 1,260 | 1,261 | 1,182 | 1,194 | 129,100 |
| 2025/04/03 | 1,265 | 1,288 | 1,257 | 1,284 | 115,800 |
| 2025/04/02 | 1,304 | 1,308 | 1,295 | 1,295 | 50,900 |
| 2025/04/01 | 1,309 | 1,324 | 1,297 | 1,297 | 84,000 |
| 2025/03/31 | 1,348 | 1,348 | 1,300 | 1,300 | 101,600 |
| 2025/03/28 | 1,366 | 1,369 | 1,352 | 1,356 | 83,200 |
| 2025/03/27 | 1,394 | 1,408 | 1,389 | 1,408 | 69,600 |
| 2025/03/26 | 1,391 | 1,399 | 1,384 | 1,399 | 43,400 |
| 2025/03/25 | 1,386 | 1,395 | 1,381 | 1,385 | 35,300 |
| 2025/03/24 | 1,397 | 1,397 | 1,384 | 1,384 | 34,200 |
| 2025/03/21 | 1,393 | 1,394 | 1,385 | 1,392 | 25,400 |
| 2025/03/19 | 1,385 | 1,396 | 1,383 | 1,395 | 32,300 |
| 2025/03/18 | 1,375 | 1,390 | 1,375 | 1,382 | 35,300 |
| 2025/03/17 | 1,364 | 1,380 | 1,364 | 1,375 | 44,300 |
| 2025/03/14 | 1,364 | 1,367 | 1,359 | 1,359 | 43,200 |
| 2025/03/13 | 1,370 | 1,371 | 1,362 | 1,364 | 25,500 |
| 2025/03/12 | 1,361 | 1,370 | 1,356 | 1,363 | 33,400 |
| 2025/03/11 | 1,368 | 1,368 | 1,343 | 1,361 | 65,200 |
| 2025/03/10 | 1,377 | 1,378 | 1,373 | 1,377 | 26,800 |
| 2025/03/07 | 1,374 | 1,382 | 1,367 | 1,376 | 43,600 |
| 2025/03/06 | 1,373 | 1,385 | 1,373 | 1,380 | 35,600 |
| 2025/03/05 | 1,390 | 1,400 | 1,367 | 1,370 | 62,900 |
| 2025/03/04 | 1,389 | 1,389 | 1,376 | 1,384 | 23,200 |
| 2025/03/03 | 1,389 | 1,392 | 1,380 | 1,386 | 31,500 |
| 2025/02/28 | 1,381 | 1,384 | 1,367 | 1,378 | 52,000 |
| 2025/02/27 | 1,378 | 1,390 | 1,377 | 1,390 | 38,700 |
| 2025/02/26 | 1,373 | 1,378 | 1,367 | 1,374 | 34,700 |
| 2025/02/25 | 1,368 | 1,382 | 1,366 | 1,374 | 34,100 |
| 2025/02/21 | 1,379 | 1,379 | 1,362 | 1,374 | 55,000 |
| 2025/02/20 | 1,379 | 1,385 | 1,373 | 1,379 | 47,700 |
| 2025/02/19 | 1,387 | 1,390 | 1,378 | 1,379 | 36,700 |
| 2025/02/18 | 1,398 | 1,398 | 1,388 | 1,388 | 25,200 |
| 2025/02/17 | 1,393 | 1,404 | 1,392 | 1,400 | 25,000 |
| 2025/02/14 | 1,407 | 1,408 | 1,395 | 1,395 | 33,900 |
| 2025/02/13 | 1,409 | 1,420 | 1,402 | 1,410 | 60,600 |
| 2025/02/12 | 1,405 | 1,411 | 1,387 | 1,407 | 61,200 |
| 2025/02/10 | 1,400 | 1,419 | 1,396 | 1,414 | 25,900 |
| 2025/02/07 | 1,405 | 1,410 | 1,403 | 1,410 | 13,800 |
| 2025/02/06 | 1,401 | 1,410 | 1,399 | 1,410 | 13,900 |
| 2025/02/05 | 1,405 | 1,412 | 1,389 | 1,402 | 26,300 |
| 2025/02/04 | 1,401 | 1,413 | 1,393 | 1,393 | 34,700 |
| 2025/02/03 | 1,395 | 1,395 | 1,372 | 1,381 | 60,000 |
| 2025/01/31 | 1,411 | 1,412 | 1,401 | 1,411 | 33,400 |
| 2025/01/30 | 1,413 | 1,413 | 1,402 | 1,411 | 31,000 |
| 2025/01/29 | 1,402 | 1,418 | 1,402 | 1,413 | 45,800 |
| 2025/01/28 | 1,390 | 1,409 | 1,389 | 1,401 | 29,200 |
| 2025/01/27 | 1,395 | 1,409 | 1,395 | 1,400 | 35,300 |
| 2025/01/24 | 1,397 | 1,403 | 1,390 | 1,393 | 21,800 |
| 2025/01/23 | 1,436 | 1,443 | 1,394 | 1,397 | 42,500 |
| 2025/01/22 | 1,375 | 1,425 | 1,375 | 1,422 | 121,500 |
| 2025/01/21 | 1,375 | 1,379 | 1,367 | 1,375 | 29,700 |
| 2025/01/20 | 1,351 | 1,380 | 1,351 | 1,372 | 53,900 |
| 2025/01/17 | 1,356 | 1,359 | 1,341 | 1,350 | 36,100 |
| 2025/01/16 | 1,369 | 1,378 | 1,358 | 1,358 | 34,500 |
| 2025/01/15 | 1,345 | 1,366 | 1,345 | 1,365 | 35,300 |
| 2025/01/14 | 1,360 | 1,360 | 1,342 | 1,345 | 59,700 |
| 2025/01/10 | 1,365 | 1,372 | 1,357 | 1,361 | 52,100 |
| 2025/01/09 | 1,389 | 1,389 | 1,371 | 1,372 | 36,000 |
| 2025/01/08 | 1,406 | 1,418 | 1,388 | 1,391 | 48,100 |
| 2025/01/07 | 1,390 | 1,407 | 1,367 | 1,405 | 54,500 |
| 2025/01/06 | 1,387 | 1,395 | 1,367 | 1,390 | 53,300 |
| 2024/12/30 | 1,400 | 1,400 | 1,385 | 1,387 | 53,100 |
| 2024/12/27 | 1,386 | 1,395 | 1,380 | 1,395 | 50,600 |
| 2024/12/26 | 1,355 | 1,375 | 1,355 | 1,373 | 60,700 |
| 2024/12/25 | 1,364 | 1,369 | 1,353 | 1,361 | 54,800 |
| 2024/12/24 | 1,360 | 1,361 | 1,346 | 1,356 | 52,100 |
| 2024/12/23 | 1,336 | 1,359 | 1,334 | 1,354 | 64,600 |
| 2024/12/20 | 1,365 | 1,368 | 1,336 | 1,336 | 53,300 |
| 2024/12/19 | 1,360 | 1,365 | 1,344 | 1,357 | 41,600 |
| 2024/12/18 | 1,363 | 1,374 | 1,362 | 1,362 | 33,100 |
| 2024/12/17 | 1,385 | 1,385 | 1,371 | 1,374 | 42,000 |
| 2024/12/16 | 1,381 | 1,391 | 1,376 | 1,382 | 36,400 |
| 2024/12/13 | 1,382 | 1,387 | 1,372 | 1,379 | 37,500 |
| 2024/12/12 | 1,402 | 1,402 | 1,387 | 1,387 | 29,300 |
| 2024/12/11 | 1,390 | 1,396 | 1,385 | 1,391 | 25,400 |
| 2024/12/10 | 1,392 | 1,396 | 1,385 | 1,389 | 27,100 |
| 2024/12/09 | 1,388 | 1,390 | 1,380 | 1,386 | 22,400 |
| 2024/12/06 | 1,395 | 1,395 | 1,375 | 1,383 | 20,400 |
| 2024/12/05 | 1,388 | 1,390 | 1,382 | 1,386 | 24,500 |
| 2024/12/04 | 1,403 | 1,405 | 1,376 | 1,377 | 36,900 |
| 2024/12/03 | 1,384 | 1,412 | 1,376 | 1,405 | 55,500 |
| 2024/12/02 | 1,372 | 1,390 | 1,362 | 1,385 | 38,300 |
| 2024/11/29 | 1,380 | 1,380 | 1,354 | 1,374 | 47,400 |
| 2024/11/28 | 1,355 | 1,380 | 1,352 | 1,380 | 34,400 |
| 2024/11/27 | 1,369 | 1,373 | 1,341 | 1,354 | 56,700 |
| 2024/11/26 | 1,391 | 1,394 | 1,352 | 1,356 | 70,000 |
| 2024/11/25 | 1,400 | 1,401 | 1,388 | 1,388 | 45,200 |
| 2024/11/22 | 1,395 | 1,402 | 1,390 | 1,400 | 28,300 |
| 2024/11/21 | 1,400 | 1,400 | 1,376 | 1,390 | 33,700 |
| 2024/11/20 | 1,408 | 1,414 | 1,389 | 1,395 | 30,500 |
| 2024/11/19 | 1,414 | 1,416 | 1,393 | 1,408 | 27,700 |
| 2024/11/18 | 1,400 | 1,424 | 1,400 | 1,411 | 37,600 |
| 2024/11/15 | 1,412 | 1,419 | 1,397 | 1,405 | 44,800 |
| 2024/11/14 | 1,409 | 1,426 | 1,406 | 1,412 | 42,700 |
| 2024/11/13 | 1,388 | 1,423 | 1,388 | 1,409 | 91,400 |
| 2024/11/12 | 1,391 | 1,406 | 1,379 | 1,384 | 76,300 |
| 2024/11/11 | 1,420 | 1,420 | 1,375 | 1,389 | 150,300 |
| 2024/11/08 | 1,485 | 1,491 | 1,466 | 1,480 | 31,900 |
| 2024/11/07 | 1,468 | 1,485 | 1,456 | 1,475 | 77,300 |
| 2024/11/06 | 1,450 | 1,488 | 1,446 | 1,468 | 22,800 |
| 2024/11/05 | 1,450 | 1,452 | 1,442 | 1,452 | 15,400 |
| 2024/11/01 | 1,460 | 1,469 | 1,440 | 1,440 | 42,700 |
| 2024/10/31 | 1,474 | 1,492 | 1,464 | 1,473 | 29,900 |
| 2024/10/30 | 1,481 | 1,489 | 1,473 | 1,479 | 95,000 |
| 2024/10/29 | 1,463 | 1,481 | 1,463 | 1,471 | 21,900 |
| 2024/10/28 | 1,423 | 1,473 | 1,423 | 1,472 | 25,100 |
| 2024/10/25 | 1,471 | 1,471 | 1,429 | 1,442 | 29,500 |
| 2024/10/24 | 1,455 | 1,464 | 1,427 | 1,464 | 39,400 |
| 2024/10/23 | 1,479 | 1,483 | 1,461 | 1,467 | 35,800 |
| 2024/10/22 | 1,512 | 1,516 | 1,488 | 1,490 | 42,400 |
| 2024/10/21 | 1,500 | 1,529 | 1,500 | 1,524 | 76,400 |
| 2024/10/18 | 1,465 | 1,470 | 1,458 | 1,470 | 21,400 |
| 2024/10/17 | 1,460 | 1,460 | 1,447 | 1,450 | 24,500 |
| 2024/10/16 | 1,450 | 1,474 | 1,440 | 1,456 | 29,700 |
| 2024/10/15 | 1,464 | 1,477 | 1,451 | 1,477 | 34,900 |
| 2024/10/11 | 1,460 | 1,464 | 1,448 | 1,448 | 24,000 |
| 2024/10/10 | 1,465 | 1,468 | 1,451 | 1,456 | 29,900 |
| 2024/10/09 | 1,475 | 1,475 | 1,459 | 1,461 | 26,900 |
| 2024/10/08 | 1,451 | 1,472 | 1,451 | 1,460 | 25,700 |
| 2024/10/07 | 1,470 | 1,475 | 1,453 | 1,467 | 41,000 |