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
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

このページの先頭へ