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

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
2026/06/25 4,460 4,460 4,255 4,285 138,300
2026/06/24 4,240 4,370 4,105 4,180 99,300
2026/06/23 4,555 4,600 4,310 4,310 179,900
2026/06/22 4,355 4,625 4,330 4,555 241,500
2026/06/19 4,250 4,370 4,230 4,260 135,300
2026/06/18 4,185 4,385 4,175 4,190 151,200
2026/06/17 3,900 4,195 3,840 4,115 176,800
2026/06/16 4,130 4,135 3,930 3,955 165,600
2026/06/15 4,200 4,210 4,035 4,105 154,100
2026/06/12 4,105 4,195 3,950 4,005 165,600
2026/06/11 3,910 4,095 3,875 4,035 141,400
2026/06/10 4,140 4,235 4,045 4,100 134,400
2026/06/09 4,310 4,320 4,165 4,210 122,600
2026/06/08 4,200 4,260 4,040 4,195 205,100
2026/06/05 4,390 4,545 4,180 4,480 194,400
2026/06/04 4,300 4,600 4,300 4,530 192,800
2026/06/03 4,300 4,495 4,285 4,370 213,800
2026/06/02 4,320 4,365 4,100 4,270 202,100
2026/06/01 4,185 4,395 4,175 4,345 177,300
2026/05/29 4,360 4,360 4,185 4,185 181,100
2026/05/28 4,220 4,340 4,105 4,320 222,600
2026/05/27 4,650 4,680 4,300 4,310 248,200
2026/05/26 4,760 4,915 4,435 4,580 395,300
2026/05/25 4,380 4,670 4,330 4,585 304,900
2026/05/22 4,400 4,490 4,225 4,345 289,800
2026/05/21 4,380 4,465 4,230 4,305 370,600
2026/05/20 4,225 4,250 3,995 4,100 513,400
2026/05/19 4,750 4,760 4,230 4,280 678,700
2026/05/18 4,505 4,540 4,225 4,540 575,900
2026/05/15 3,975 4,045 3,745 3,840 809,200
2026/05/14 3,360 3,460 3,265 3,345 292,500
2026/05/13 3,270 3,315 3,215 3,290 179,300
2026/05/12 3,380 3,445 3,325 3,370 310,600
2026/05/11 3,325 3,445 3,270 3,385 365,800
2026/05/08 3,185 3,220 3,120 3,220 226,700
2026/05/07 2,950 3,325 2,950 3,225 578,800
2026/05/01 2,834 2,850 2,741 2,823 130,600
2026/04/30 2,790 2,879 2,767 2,859 122,100
2026/04/28 2,760 2,814 2,721 2,814 105,200
2026/04/27 2,805 2,805 2,710 2,764 148,200
2026/04/24 2,674 2,756 2,633 2,749 103,600
2026/04/23 2,710 2,728 2,613 2,633 86,400
2026/04/22 2,728 2,758 2,657 2,672 113,300
2026/04/21 2,763 2,803 2,728 2,737 86,300
2026/04/20 2,823 2,826 2,746 2,755 94,600
2026/04/17 2,896 2,899 2,806 2,807 89,700
2026/04/16 2,900 2,939 2,860 2,895 176,900
2026/04/15 2,889 2,910 2,809 2,852 315,500
2026/04/14 2,640 2,711 2,639 2,678 128,500
2026/04/13 2,561 2,631 2,560 2,610 81,900
2026/04/10 2,580 2,613 2,556 2,594 110,600
2026/04/09 2,604 2,604 2,551 2,575 87,400
2026/04/08 2,555 2,624 2,553 2,624 134,000
2026/04/07 2,471 2,516 2,465 2,478 60,700
2026/04/06 2,465 2,523 2,465 2,508 43,300
2026/04/03 2,483 2,497 2,455 2,479 71,400
2026/03/27 2,550 2,579 2,486 2,567 243,400
2026/03/26 2,780 2,780 2,571 2,597 677,800
2026/03/25 2,547 2,570 2,528 2,559 86,000
2026/03/24 2,500 2,535 2,441 2,476 90,700
2026/03/23 2,388 2,425 2,321 2,371 197,100
2026/03/19 2,580 2,588 2,516 2,532 145,700
2026/03/18 2,603 2,662 2,584 2,660 60,100
2026/03/17 2,657 2,657 2,532 2,553 58,700
2026/03/16 2,551 2,654 2,550 2,607 95,600
2026/03/13 2,559 2,612 2,545 2,600 140,300
2026/03/12 2,683 2,707 2,648 2,659 104,300
2026/03/11 2,720 2,782 2,698 2,717 84,600
2026/03/10 2,678 2,721 2,645 2,681 105,000
2026/03/09 2,546 2,605 2,491 2,585 267,400
2026/03/06 2,727 2,819 2,714 2,801 149,000
2026/03/05 2,649 2,771 2,625 2,748 135,300
2026/03/04 2,608 2,684 2,477 2,549 236,500
2026/03/03 2,870 2,912 2,708 2,708 150,500
2026/03/02 2,890 2,890 2,812 2,869 140,300
2026/02/27 2,828 2,971 2,820 2,917 238,900
2026/02/26 2,875 2,908 2,803 2,812 178,900
2026/02/25 2,850 2,852 2,804 2,807 121,300
2026/02/24 2,759 2,838 2,726 2,804 196,700
2026/02/20 2,782 2,819 2,707 2,722 127,900
2026/02/19 2,860 2,860 2,781 2,819 141,900
2026/02/18 2,870 2,900 2,790 2,890 151,200
2026/02/17 2,856 2,890 2,800 2,857 160,500
2026/02/16 2,810 2,885 2,763 2,863 236,800
2026/02/13 2,673 2,842 2,646 2,770 246,800
2026/02/12 2,700 2,710 2,635 2,702 320,400
2026/02/10 2,520 2,798 2,520 2,779 715,600
2026/02/09 2,284 2,309 2,252 2,302 207,400
2026/02/06 2,175 2,225 2,152 2,214 89,700
2026/02/05 2,200 2,211 2,178 2,182 60,000
2026/02/04 2,133 2,211 2,133 2,182 74,900
2026/02/03 2,108 2,171 2,083 2,163 88,700
2026/02/02 2,102 2,161 2,071 2,071 121,800
2026/01/30 2,085 2,134 2,070 2,121 90,600
2026/01/29 2,175 2,179 2,100 2,107 94,900
2026/01/28 2,175 2,175 2,130 2,141 74,000
2026/01/27 2,125 2,192 2,105 2,184 89,000
2026/01/26 2,178 2,178 2,100 2,121 215,800
2026/01/23 2,261 2,266 2,205 2,225 141,100
2026/01/22 2,210 2,292 2,183 2,269 243,900
2026/01/21 2,120 2,187 2,096 2,161 122,700
2026/01/20 2,172 2,176 2,142 2,164 84,900
2026/01/19 2,200 2,203 2,146 2,176 136,100
2026/01/16 2,218 2,237 2,153 2,228 116,900
2026/01/15 2,258 2,259 2,200 2,218 150,800
2026/01/14 2,290 2,315 2,271 2,273 149,700
2026/01/13 2,273 2,285 2,244 2,272 154,500
2026/01/09 2,165 2,227 2,150 2,223 125,900
2026/01/08 2,172 2,227 2,164 2,176 144,100
2026/01/07 2,150 2,189 2,139 2,173 108,000
2026/01/06 2,137 2,179 2,136 2,156 83,600
2026/01/05 2,110 2,143 2,110 2,136 91,400
2025/12/30 2,100 2,125 2,080 2,100 98,000
2025/12/29 2,095 2,121 2,088 2,121 87,400
2025/12/26 2,090 2,129 2,089 2,106 64,500
2025/12/25 2,117 2,117 2,071 2,093 60,400
2025/12/24 2,151 2,160 2,089 2,097 93,200
2025/12/23 2,130 2,191 2,130 2,154 124,900
2025/12/22 2,100 2,129 2,100 2,117 100,100
2025/12/19 2,022 2,083 2,022 2,071 111,200
2025/12/18 2,058 2,058 2,010 2,010 81,200
2025/12/17 2,051 2,068 2,026 2,058 94,400
2025/12/16 2,138 2,138 2,058 2,067 104,300
2025/12/15 2,078 2,138 2,055 2,138 141,100
2025/12/12 2,110 2,110 2,077 2,091 73,000
2025/12/11 2,120 2,128 2,070 2,084 99,400
2025/12/10 2,140 2,160 2,110 2,120 112,800
2025/12/09 2,157 2,186 2,121 2,130 122,400
2025/12/08 2,100 2,157 2,086 2,157 193,000
2025/12/05 2,015 2,115 2,013 2,103 231,300
2025/12/04 1,994 2,020 1,993 2,015 75,400
2025/12/03 1,990 2,021 1,980 1,994 118,000
2025/12/02 2,030 2,036 1,985 1,985 99,400
2025/12/01 2,010 2,045 1,970 2,030 209,400
2025/11/28 1,986 2,010 1,978 2,010 107,000
2025/11/27 1,989 2,009 1,983 1,986 83,400
2025/11/26 1,955 1,994 1,939 1,989 141,900
2025/11/25 1,930 1,971 1,915 1,962 162,000
2025/11/21 1,940 1,985 1,901 1,923 194,200
2025/11/20 1,915 1,992 1,911 1,980 267,600
2025/11/19 1,900 1,923 1,883 1,884 150,500
2025/11/18 1,928 1,946 1,895 1,912 115,200
2025/11/17 1,945 1,961 1,921 1,953 152,000
2025/11/14 1,960 1,985 1,937 1,942 152,200
2025/11/13 1,977 2,030 1,965 1,996 239,100
2025/11/12 1,951 1,975 1,897 1,965 385,100
2025/11/11 1,994 2,063 1,919 1,949 574,100
2025/11/10 1,800 1,831 1,792 1,814 136,800
2025/11/07 1,798 1,808 1,773 1,791 74,500
2025/11/06 1,825 1,828 1,795 1,818 70,200
2025/11/05 1,818 1,820 1,725 1,794 264,900
2025/11/04 1,840 1,914 1,824 1,853 231,500
2025/10/31 1,793 1,828 1,771 1,828 153,000
2025/10/30 1,710 1,783 1,705 1,768 237,900
2025/10/29 1,728 1,748 1,712 1,730 108,700
2025/10/28 1,753 1,782 1,707 1,718 153,300
2025/10/27 1,772 1,791 1,737 1,755 203,200
2025/10/24 1,751 1,768 1,712 1,754 377,500
2025/10/23 1,625 1,638 1,613 1,631 70,500
2025/10/22 1,642 1,644 1,618 1,626 121,800
2025/10/21 1,649 1,652 1,627 1,627 85,900
2025/10/20 1,638 1,658 1,617 1,652 84,100
2025/10/17 1,622 1,625 1,592 1,602 63,200
2025/10/16 1,620 1,646 1,620 1,646 74,200
2025/10/15 1,599 1,628 1,597 1,613 85,500
2025/10/14 1,590 1,606 1,551 1,581 172,100
2025/10/10 1,672 1,672 1,590 1,606 157,800
2025/10/09 1,651 1,705 1,627 1,689 214,100
2025/10/08 1,647 1,666 1,632 1,638 63,400
2025/10/07 1,625 1,680 1,623 1,657 108,400
2025/10/06 1,632 1,637 1,610 1,624 111,000
2025/10/03 1,588 1,609 1,575 1,601 100,500
2025/10/02 1,559 1,590 1,551 1,576 102,900
2025/10/01 1,611 1,611 1,548 1,555 103,600
2025/09/30 1,622 1,624 1,581 1,616 95,800
2025/09/29 1,631 1,641 1,601 1,618 83,100
2025/09/26 1,662 1,670 1,660 1,661 78,100
2025/09/25 1,679 1,680 1,668 1,671 66,600
2025/09/24 1,704 1,707 1,680 1,688 93,800
2025/09/22 1,713 1,725 1,700 1,704 124,900
2025/09/19 1,739 1,742 1,672 1,694 277,800
2025/09/18 1,626 1,769 1,625 1,670 509,400
2025/09/17 1,644 1,647 1,625 1,626 64,800
2025/09/16 1,668 1,673 1,641 1,652 66,500
2025/09/12 1,656 1,665 1,638 1,650 80,900
2025/09/11 1,617 1,680 1,612 1,649 157,800
2025/09/10 1,570 1,617 1,570 1,613 95,800
2025/09/09 1,560 1,573 1,550 1,557 53,900
2025/09/08 1,549 1,558 1,541 1,555 61,200
2025/09/05 1,531 1,539 1,526 1,538 39,200
2025/09/04 1,521 1,539 1,517 1,530 33,400
2025/09/03 1,520 1,538 1,520 1,522 38,000
2025/09/02 1,519 1,536 1,513 1,525 52,900
2025/09/01 1,520 1,523 1,502 1,509 31,200
2025/08/29 1,530 1,534 1,519 1,519 30,300
2025/08/28 1,518 1,534 1,511 1,530 32,100
2025/08/27 1,506 1,517 1,493 1,515 32,100
2025/08/26 1,528 1,532 1,507 1,512 41,200
2025/08/25 1,544 1,544 1,524 1,529 53,600
2025/08/22 1,537 1,544 1,530 1,542 48,400

このページの先頭へ