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 |
---|---|---|---|---|---|
2024/03/28 | 2,010 | 2,010 | 1,969 | 1,993 | 41,000 |
2024/03/27 | 2,013 | 2,070 | 1,990 | 2,048 | 75,700 |
2024/03/26 | 1,973 | 2,000 | 1,971 | 1,988 | 28,900 |
2024/03/25 | 2,010 | 2,016 | 1,989 | 1,989 | 35,500 |
2024/03/22 | 2,032 | 2,034 | 2,015 | 2,021 | 23,300 |
2024/03/21 | 2,051 | 2,057 | 2,011 | 2,012 | 31,900 |
2024/03/19 | 1,985 | 2,012 | 1,972 | 2,004 | 42,700 |
2024/03/18 | 1,973 | 1,998 | 1,973 | 1,985 | 19,600 |
2024/03/15 | 1,945 | 1,976 | 1,938 | 1,973 | 27,500 |
2024/03/14 | 1,965 | 1,975 | 1,946 | 1,959 | 33,100 |
2024/03/13 | 2,040 | 2,050 | 1,965 | 1,977 | 31,400 |
2024/03/12 | 1,995 | 2,026 | 1,945 | 2,024 | 62,800 |
2024/03/11 | 2,089 | 2,089 | 1,996 | 2,021 | 70,600 |
2024/03/08 | 2,042 | 2,129 | 2,042 | 2,129 | 62,000 |
2024/03/07 | 2,099 | 2,110 | 2,056 | 2,063 | 40,100 |
2024/03/06 | 2,050 | 2,091 | 2,018 | 2,080 | 47,800 |
2024/03/05 | 2,060 | 2,070 | 2,011 | 2,056 | 45,600 |
2024/03/04 | 2,112 | 2,117 | 2,050 | 2,052 | 61,900 |
2024/03/01 | 2,041 | 2,076 | 2,026 | 2,076 | 43,200 |
2024/02/29 | 2,035 | 2,063 | 2,020 | 2,033 | 53,600 |
2024/02/28 | 2,033 | 2,040 | 2,012 | 2,027 | 51,300 |
2024/02/27 | 1,929 | 2,010 | 1,929 | 2,009 | 74,500 |
2024/02/26 | 1,930 | 1,943 | 1,917 | 1,924 | 53,100 |
2024/02/22 | 1,929 | 1,936 | 1,895 | 1,912 | 83,100 |
2024/02/21 | 1,914 | 1,914 | 1,863 | 1,863 | 34,000 |
2024/02/20 | 1,864 | 1,922 | 1,864 | 1,911 | 68,300 |
2024/02/19 | 1,850 | 1,871 | 1,834 | 1,860 | 38,800 |
2024/02/16 | 1,822 | 1,894 | 1,805 | 1,863 | 74,000 |
2024/02/15 | 1,823 | 1,828 | 1,787 | 1,803 | 49,300 |
2024/02/14 | 1,808 | 1,823 | 1,781 | 1,806 | 50,600 |
2024/02/13 | 1,781 | 1,837 | 1,779 | 1,824 | 98,600 |
2024/02/09 | 1,796 | 1,796 | 1,739 | 1,753 | 97,100 |
2024/02/08 | 1,860 | 1,860 | 1,809 | 1,835 | 48,700 |
2024/02/07 | 1,883 | 1,883 | 1,853 | 1,868 | 36,800 |
2024/02/06 | 1,873 | 1,912 | 1,873 | 1,890 | 40,300 |
2024/02/05 | 1,870 | 1,890 | 1,850 | 1,881 | 44,900 |
2024/02/02 | 1,835 | 1,861 | 1,813 | 1,853 | 42,000 |
2024/02/01 | 1,830 | 1,835 | 1,817 | 1,827 | 32,300 |
2024/01/31 | 1,840 | 1,849 | 1,825 | 1,849 | 27,100 |
2024/01/30 | 1,847 | 1,859 | 1,829 | 1,843 | 24,600 |
2024/01/29 | 1,840 | 1,847 | 1,823 | 1,837 | 22,800 |
2024/01/26 | 1,870 | 1,870 | 1,811 | 1,812 | 41,600 |
2024/01/25 | 1,836 | 1,875 | 1,836 | 1,860 | 43,800 |
2024/01/24 | 1,838 | 1,849 | 1,818 | 1,836 | 34,600 |
2024/01/23 | 1,874 | 1,890 | 1,839 | 1,845 | 66,300 |
2024/01/22 | 1,865 | 1,886 | 1,863 | 1,869 | 49,000 |
2024/01/19 | 1,802 | 1,842 | 1,802 | 1,841 | 34,400 |
2024/01/18 | 1,807 | 1,824 | 1,801 | 1,811 | 41,600 |
2024/01/17 | 1,858 | 1,884 | 1,819 | 1,819 | 69,700 |
2024/01/16 | 1,860 | 1,860 | 1,826 | 1,833 | 49,400 |
2024/01/15 | 1,816 | 1,874 | 1,816 | 1,874 | 60,000 |
2024/01/12 | 1,828 | 1,850 | 1,804 | 1,822 | 65,200 |
2024/01/11 | 1,840 | 1,840 | 1,806 | 1,827 | 60,000 |
2024/01/10 | 1,830 | 1,842 | 1,806 | 1,815 | 68,100 |
2024/01/09 | 1,793 | 1,860 | 1,793 | 1,816 | 142,200 |
2024/01/05 | 1,730 | 1,825 | 1,724 | 1,792 | 241,600 |
2024/01/04 | 1,665 | 1,700 | 1,637 | 1,694 | 74,800 |
2023/12/29 | 1,649 | 1,686 | 1,646 | 1,681 | 59,100 |
2023/12/28 | 1,612 | 1,653 | 1,607 | 1,649 | 34,900 |
2023/12/27 | 1,598 | 1,616 | 1,596 | 1,614 | 29,400 |
2023/12/26 | 1,581 | 1,597 | 1,581 | 1,594 | 22,200 |
2023/12/25 | 1,578 | 1,580 | 1,565 | 1,574 | 14,500 |
2023/12/22 | 1,570 | 1,578 | 1,561 | 1,572 | 22,200 |
2023/12/21 | 1,580 | 1,589 | 1,552 | 1,557 | 43,100 |
2023/12/20 | 1,624 | 1,624 | 1,592 | 1,596 | 23,300 |
2023/12/19 | 1,562 | 1,603 | 1,560 | 1,598 | 24,700 |
2023/12/18 | 1,585 | 1,585 | 1,548 | 1,566 | 31,700 |
2023/12/15 | 1,581 | 1,598 | 1,563 | 1,587 | 37,500 |
2023/12/14 | 1,650 | 1,664 | 1,581 | 1,582 | 48,800 |
2023/12/13 | 1,651 | 1,660 | 1,641 | 1,649 | 18,100 |
2023/12/12 | 1,650 | 1,667 | 1,639 | 1,642 | 22,500 |
2023/12/11 | 1,632 | 1,652 | 1,632 | 1,648 | 27,400 |
2023/12/08 | 1,680 | 1,680 | 1,636 | 1,649 | 57,100 |
2023/12/07 | 1,660 | 1,663 | 1,643 | 1,643 | 31,400 |
2023/12/06 | 1,645 | 1,679 | 1,645 | 1,675 | 24,100 |
2023/12/05 | 1,693 | 1,695 | 1,645 | 1,645 | 28,800 |
2023/12/04 | 1,696 | 1,696 | 1,671 | 1,688 | 27,200 |
2023/12/01 | 1,720 | 1,720 | 1,695 | 1,705 | 34,500 |
2023/11/30 | 1,716 | 1,733 | 1,712 | 1,729 | 48,300 |
2023/11/29 | 1,690 | 1,711 | 1,681 | 1,710 | 24,100 |
2023/11/28 | 1,735 | 1,735 | 1,691 | 1,710 | 32,900 |
2023/11/27 | 1,690 | 1,735 | 1,690 | 1,735 | 68,100 |
2023/11/24 | 1,667 | 1,708 | 1,667 | 1,690 | 62,300 |
2023/11/22 | 1,631 | 1,660 | 1,631 | 1,660 | 19,900 |
2023/11/21 | 1,640 | 1,650 | 1,635 | 1,641 | 12,700 |
2023/11/20 | 1,670 | 1,685 | 1,629 | 1,629 | 23,400 |
2023/11/17 | 1,645 | 1,670 | 1,645 | 1,670 | 24,200 |
2023/11/16 | 1,670 | 1,670 | 1,630 | 1,647 | 31,700 |
2023/11/15 | 1,653 | 1,670 | 1,635 | 1,670 | 35,200 |
2023/11/14 | 1,647 | 1,660 | 1,643 | 1,653 | 26,300 |
2023/11/13 | 1,670 | 1,673 | 1,644 | 1,647 | 41,400 |
2023/11/10 | 1,580 | 1,656 | 1,570 | 1,656 | 85,300 |
2023/11/09 | 1,583 | 1,587 | 1,571 | 1,587 | 23,400 |
2023/11/08 | 1,602 | 1,606 | 1,559 | 1,568 | 37,200 |
2023/11/07 | 1,600 | 1,613 | 1,589 | 1,598 | 30,000 |
2023/11/06 | 1,573 | 1,590 | 1,565 | 1,590 | 38,100 |
2023/11/02 | 1,545 | 1,552 | 1,537 | 1,548 | 21,200 |
2023/11/01 | 1,555 | 1,564 | 1,535 | 1,539 | 38,300 |
2023/10/31 | 1,569 | 1,570 | 1,531 | 1,544 | 43,300 |
2023/10/30 | 1,575 | 1,581 | 1,560 | 1,564 | 18,600 |
2023/10/27 | 1,542 | 1,590 | 1,542 | 1,575 | 18,300 |
2023/10/26 | 1,573 | 1,576 | 1,542 | 1,542 | 17,100 |
2023/10/25 | 1,580 | 1,588 | 1,570 | 1,573 | 14,800 |
2023/10/24 | 1,561 | 1,575 | 1,530 | 1,566 | 33,300 |
2023/10/23 | 1,584 | 1,592 | 1,564 | 1,564 | 18,900 |
2023/10/20 | 1,587 | 1,596 | 1,568 | 1,590 | 19,600 |
2023/10/19 | 1,615 | 1,615 | 1,589 | 1,591 | 10,600 |
2023/10/18 | 1,604 | 1,618 | 1,593 | 1,618 | 21,500 |
2023/10/17 | 1,595 | 1,613 | 1,588 | 1,599 | 12,600 |
2023/10/16 | 1,600 | 1,606 | 1,588 | 1,592 | 17,900 |
2023/10/13 | 1,635 | 1,643 | 1,616 | 1,622 | 27,200 |
2023/10/12 | 1,600 | 1,635 | 1,590 | 1,635 | 30,200 |
2023/10/11 | 1,586 | 1,610 | 1,582 | 1,602 | 17,400 |
2023/10/10 | 1,564 | 1,586 | 1,564 | 1,586 | 19,100 |
2023/10/06 | 1,551 | 1,563 | 1,547 | 1,559 | 19,300 |
2023/10/05 | 1,530 | 1,555 | 1,530 | 1,551 | 27,200 |
2023/10/04 | 1,548 | 1,548 | 1,511 | 1,514 | 43,700 |
2023/10/03 | 1,600 | 1,602 | 1,563 | 1,564 | 23,900 |
2023/10/02 | 1,600 | 1,629 | 1,598 | 1,602 | 32,500 |
2023/09/29 | 1,635 | 1,635 | 1,594 | 1,602 | 36,500 |
2023/09/28 | 1,611 | 1,633 | 1,611 | 1,614 | 35,400 |
2023/09/27 | 1,641 | 1,653 | 1,625 | 1,653 | 41,900 |
2023/09/26 | 1,641 | 1,645 | 1,634 | 1,641 | 24,700 |
2023/09/25 | 1,632 | 1,648 | 1,628 | 1,645 | 20,000 |
2023/09/22 | 1,621 | 1,639 | 1,609 | 1,629 | 34,700 |
2023/09/21 | 1,631 | 1,640 | 1,623 | 1,626 | 22,800 |
2023/09/20 | 1,654 | 1,659 | 1,633 | 1,633 | 52,700 |
2023/09/19 | 1,642 | 1,650 | 1,635 | 1,650 | 45,900 |
2023/09/15 | 1,620 | 1,637 | 1,618 | 1,635 | 42,600 |
2023/09/14 | 1,607 | 1,622 | 1,606 | 1,614 | 28,600 |
2023/09/13 | 1,596 | 1,613 | 1,596 | 1,607 | 22,200 |
2023/09/12 | 1,605 | 1,612 | 1,594 | 1,612 | 21,200 |
2023/09/11 | 1,604 | 1,611 | 1,581 | 1,591 | 44,000 |
2023/09/08 | 1,609 | 1,624 | 1,601 | 1,607 | 64,700 |
2023/09/07 | 1,627 | 1,633 | 1,620 | 1,620 | 46,900 |
2023/09/06 | 1,600 | 1,631 | 1,600 | 1,631 | 56,600 |
2023/09/05 | 1,602 | 1,603 | 1,590 | 1,603 | 38,400 |
2023/09/04 | 1,591 | 1,598 | 1,582 | 1,598 | 48,000 |
2023/09/01 | 1,575 | 1,578 | 1,568 | 1,574 | 26,300 |
2023/08/31 | 1,574 | 1,580 | 1,564 | 1,575 | 31,000 |
2023/08/30 | 1,573 | 1,573 | 1,557 | 1,563 | 21,400 |
2023/08/29 | 1,550 | 1,565 | 1,549 | 1,560 | 24,700 |
2023/08/28 | 1,541 | 1,548 | 1,538 | 1,545 | 19,600 |
2023/08/25 | 1,535 | 1,535 | 1,515 | 1,528 | 28,000 |
2023/08/24 | 1,547 | 1,547 | 1,531 | 1,536 | 24,800 |
2023/08/23 | 1,496 | 1,523 | 1,495 | 1,523 | 20,800 |
2023/08/22 | 1,497 | 1,499 | 1,482 | 1,497 | 29,900 |
2023/08/21 | 1,480 | 1,494 | 1,480 | 1,489 | 33,100 |
2023/08/18 | 1,479 | 1,490 | 1,467 | 1,480 | 31,100 |
2023/08/17 | 1,481 | 1,487 | 1,464 | 1,483 | 53,400 |
2023/08/16 | 1,514 | 1,515 | 1,489 | 1,489 | 70,900 |
2023/08/15 | 1,528 | 1,542 | 1,521 | 1,522 | 52,900 |
2023/08/14 | 1,550 | 1,556 | 1,528 | 1,528 | 74,000 |
2023/08/10 | 1,535 | 1,538 | 1,492 | 1,538 | 157,100 |
2023/08/09 | 1,624 | 1,637 | 1,611 | 1,615 | 40,100 |
2023/08/08 | 1,625 | 1,635 | 1,619 | 1,622 | 21,700 |
2023/08/07 | 1,620 | 1,630 | 1,595 | 1,629 | 34,200 |
2023/08/04 | 1,640 | 1,650 | 1,634 | 1,637 | 24,800 |
2023/08/03 | 1,663 | 1,664 | 1,635 | 1,635 | 79,300 |
2023/08/02 | 1,684 | 1,702 | 1,673 | 1,689 | 59,100 |
2023/08/01 | 1,693 | 1,699 | 1,674 | 1,696 | 56,600 |
2023/07/31 | 1,700 | 1,702 | 1,685 | 1,693 | 50,000 |
2023/07/28 | 1,669 | 1,677 | 1,655 | 1,673 | 57,200 |
2023/07/27 | 1,647 | 1,678 | 1,645 | 1,678 | 41,100 |
2023/07/26 | 1,673 | 1,673 | 1,634 | 1,646 | 40,500 |
2023/07/25 | 1,662 | 1,683 | 1,644 | 1,667 | 47,500 |
2023/07/24 | 1,637 | 1,658 | 1,626 | 1,650 | 46,100 |
2023/07/21 | 1,615 | 1,615 | 1,601 | 1,604 | 21,500 |
2023/07/20 | 1,639 | 1,639 | 1,620 | 1,620 | 16,600 |
2023/07/19 | 1,625 | 1,639 | 1,602 | 1,639 | 31,400 |
2023/07/18 | 1,593 | 1,612 | 1,593 | 1,607 | 10,800 |
2023/07/14 | 1,579 | 1,594 | 1,571 | 1,588 | 18,200 |
2023/07/13 | 1,577 | 1,595 | 1,562 | 1,583 | 23,400 |
2023/07/12 | 1,618 | 1,618 | 1,577 | 1,577 | 30,100 |
2023/07/11 | 1,618 | 1,627 | 1,606 | 1,606 | 15,300 |
2023/07/10 | 1,613 | 1,629 | 1,608 | 1,612 | 31,700 |
2023/07/07 | 1,616 | 1,631 | 1,606 | 1,611 | 26,300 |
2023/07/06 | 1,640 | 1,654 | 1,630 | 1,635 | 27,100 |
2023/07/05 | 1,675 | 1,681 | 1,639 | 1,647 | 53,900 |
2023/07/04 | 1,680 | 1,710 | 1,678 | 1,690 | 55,800 |
2023/07/03 | 1,644 | 1,675 | 1,644 | 1,674 | 42,100 |
2023/06/30 | 1,599 | 1,633 | 1,598 | 1,627 | 50,200 |
2023/06/29 | 1,594 | 1,605 | 1,583 | 1,601 | 28,800 |
2023/06/28 | 1,555 | 1,597 | 1,555 | 1,593 | 19,700 |
2023/06/27 | 1,579 | 1,579 | 1,555 | 1,562 | 16,200 |
2023/06/26 | 1,580 | 1,586 | 1,563 | 1,579 | 20,100 |
2023/06/23 | 1,600 | 1,617 | 1,577 | 1,588 | 27,300 |
2023/06/22 | 1,632 | 1,633 | 1,585 | 1,594 | 58,800 |
2023/06/21 | 1,609 | 1,667 | 1,609 | 1,632 | 73,200 |
2023/06/20 | 1,595 | 1,613 | 1,593 | 1,613 | 21,800 |
2023/06/19 | 1,625 | 1,633 | 1,589 | 1,602 | 34,400 |
2023/06/16 | 1,602 | 1,619 | 1,584 | 1,617 | 41,800 |
2023/06/15 | 1,577 | 1,615 | 1,577 | 1,602 | 52,400 |
2023/06/14 | 1,607 | 1,607 | 1,564 | 1,571 | 34,100 |
2023/06/13 | 1,600 | 1,609 | 1,594 | 1,595 | 47,200 |
2023/06/12 | 1,580 | 1,588 | 1,566 | 1,588 | 26,600 |
2023/06/09 | 1,553 | 1,572 | 1,545 | 1,570 | 39,600 |
2023/06/08 | 1,558 | 1,561 | 1,529 | 1,535 | 22,300 |
2023/06/07 | 1,572 | 1,577 | 1,548 | 1,549 | 41,100 |
2023/06/06 | 1,545 | 1,552 | 1,535 | 1,550 | 32,000 |