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
2010/12/30 559 571 556 569 42,400
2010/12/29 569 570 559 562 61,400
2010/12/28 548 583 548 574 70,600
2010/12/27 552 570 550 555 69,200
2010/12/24 561 569 556 559 80,000
2010/12/22 571 586 566 566 105,800
2010/12/21 566 584 562 580 109,400
2010/12/20 586 591 570 570 78,400
2010/12/17 587 599 587 587 104,900
2010/12/16 600 606 585 605 78,400
2010/12/15 610 612 606 609 47,100
2010/12/14 611 613 605 613 74,800
2010/12/13 585 617 582 612 136,000
2010/12/10 598 598 581 592 67,800
2010/12/09 603 604 588 598 104,900
2010/12/08 589 600 584 599 134,000
2010/12/07 584 585 570 585 118,400
2010/12/06 557 578 550 576 109,500
2010/12/03 551 556 545 554 68,900
2010/12/02 546 553 542 550 76,500
2010/12/01 527 536 523 536 44,400
2010/11/30 532 534 518 520 61,100
2010/11/29 530 539 530 532 57,600
2010/11/26 542 548 519 521 105,300
2010/11/25 560 566 552 552 70,000
2010/11/24 541 564 535 564 109,400
2010/11/22 540 565 540 555 161,800
2010/11/19 536 546 529 539 99,600
2010/11/18 539 539 523 535 74,400
2010/11/17 514 540 513 535 119,900
2010/11/16 520 525 514 523 135,400
2010/11/15 505 519 496 507 106,800
2010/11/12 463 520 463 511 281,500
2010/11/11 448 471 437 471 89,200
2010/11/10 447 460 441 442 56,600
2010/11/09 450 453 443 447 40,800
2010/11/08 431 453 424 453 104,600
2010/11/05 394 426 391 417 62,100
2010/11/04 385 394 379 389 14,600
2010/11/02 393 393 377 377 26,300
2010/11/01 392 394 379 392 48,700
2010/10/29 408 408 395 400 41,400
2010/10/28 405 412 405 410 17,300
2010/10/27 406 412 405 410 26,700
2010/10/26 405 410 404 408 20,900
2010/10/25 411 413 409 409 10,500
2010/10/22 413 415 410 413 22,000
2010/10/21 408 411 404 410 23,800
2010/10/20 409 414 391 405 46,700
2010/10/19 415 421 410 414 44,800
2010/10/18 425 425 412 413 18,200
2010/10/15 435 435 415 423 89,200
2010/10/14 417 451 417 439 170,100
2010/10/13 418 420 415 417 26,900
2010/10/12 412 419 412 419 31,600
2010/10/08 416 423 410 410 43,600
2010/10/07 423 430 423 423 35,700
2010/10/06 427 431 420 422 31,000
2010/10/05 431 435 422 425 21,200
2010/10/04 451 451 428 439 44,600
2010/10/01 441 447 437 441 21,700
2010/09/30 446 452 443 443 23,300
2010/09/29 439 450 439 448 25,200
2010/09/28 437 447 430 442 25,800
2010/09/27 441 448 436 439 35,500
2010/09/24 450 463 446 448 62,000
2010/09/22 461 465 450 463 30,400
2010/09/21 479 480 456 468 76,500
2010/09/17 453 465 446 465 81,200
2010/09/16 461 478 444 451 159,200
2010/09/15 404 465 395 453 204,800
2010/09/14 380 403 380 403 64,900
2010/09/13 377 391 376 384 96,100
2010/09/10 370 381 369 369 145,900
2010/09/09 385 389 367 371 208,800
2010/09/08 400 400 384 385 66,600
2010/09/07 401 410 401 402 52,600
2010/09/06 411 413 401 404 50,200
2010/09/03 401 406 399 403 40,500
2010/09/02 418 418 406 410 18,600
2010/09/01 415 415 404 405 31,900
2010/08/31 425 425 411 411 36,100
2010/08/30 433 436 427 431 26,300
2010/08/27 408 425 407 425 46,400
2010/08/26 412 418 409 413 27,400
2010/08/25 409 426 407 415 55,500
2010/08/24 436 436 421 421 52,600
2010/08/23 440 450 438 445 17,000
2010/08/20 445 463 443 444 30,300
2010/08/19 446 453 443 453 29,800
2010/08/18 445 452 442 445 41,800
2010/08/17 439 445 435 443 26,100
2010/08/16 450 450 435 442 47,000
2010/08/13 432 451 432 448 50,800
2010/08/12 436 445 426 437 110,900
2010/08/11 470 470 425 448 292,700
2010/08/10 517 521 478 485 198,100
2010/08/09 498 508 490 508 46,700
2010/08/06 503 503 491 500 42,600
2010/08/05 503 515 495 496 45,900
2010/08/04 503 507 490 500 53,200
2010/08/03 520 520 507 510 23,500
2010/08/02 519 524 504 510 31,200
2010/07/30 519 520 508 516 39,700
2010/07/29 493 524 493 522 67,200
2010/07/28 490 498 489 497 60,000
2010/07/27 500 500 485 487 35,200
2010/07/26 498 503 488 493 81,000
2010/07/23 486 493 484 490 66,200
2010/07/22 486 493 472 478 104,300
2010/07/21 511 513 481 485 93,800
2010/07/20 515 515 501 501 100,900
2010/07/16 555 560 526 531 93,800
2010/07/15 555 566 552 563 58,900
2010/07/14 561 573 548 548 95,100
2010/07/13 565 570 535 541 66,500
2010/07/12 560 575 556 561 108,800
2010/07/09 517 553 516 553 110,000
2010/07/08 516 533 505 510 116,100
2010/07/07 516 519 497 501 81,800
2010/07/06 512 513 493 512 89,500
2010/07/05 507 513 503 513 33,300
2010/07/02 501 516 491 511 54,400
2010/07/01 506 520 500 500 92,800
2010/06/30 488 516 476 516 198,600
2010/06/29 521 545 500 513 169,400
2010/06/28 568 570 510 521 221,500
2010/06/25 588 590 555 568 128,000
2010/06/24 606 609 594 598 141,900
2010/06/23 611 616 590 600 166,000
2010/06/22 640 641 618 623 102,600
2010/06/21 638 645 633 636 81,600
2010/06/18 644 644 625 635 69,500
2010/06/17 637 649 631 643 159,100
2010/06/16 651 654 628 636 152,500
2010/06/15 640 665 627 646 159,900
2010/06/14 630 642 621 638 93,800
2010/06/11 648 648 627 630 119,900
2010/06/10 633 644 623 628 81,800
2010/06/09 652 661 639 643 111,300
2010/06/08 602 657 598 632 95,000
2010/06/07 632 648 608 610 97,600
2010/06/04 676 679 646 653 92,800
2010/06/03 683 699 654 675 112,500
2010/06/02 661 710 660 676 166,500
2010/06/01 670 684 665 671 108,100
2010/05/31 604 700 599 691 340,800
2010/05/28 613 624 579 600 178,500
2010/05/27 532 606 532 600 176,600
2010/05/26 570 592 526 532 176,900
2010/05/25 617 620 565 570 239,100
2010/05/24 641 644 620 630 107,000
2010/05/21 601 651 601 651 92,500
2010/05/20 640 665 628 639 78,300
2010/05/19 630 657 614 644 172,900
2010/05/18 678 697 641 665 136,000
2010/05/17 710 740 657 668 210,700
2010/05/14 750 750 706 720 209,000
2010/05/13 738 766 738 765 148,600
2010/05/12 733 758 722 738 139,500
2010/05/11 760 761 717 718 239,700
2010/05/10 716 755 715 745 178,200
2010/05/07 717 749 709 729 281,100
2010/05/06 723 772 710 747 218,100
2010/04/30 751 764 733 738 151,400
2010/04/28 699 769 696 754 387,900
2010/04/27 720 733 715 725 200,000
2010/04/26 688 751 685 748 462,200
2010/04/23 628 683 628 683 441,600
2010/04/22 636 638 621 632 50,900
2010/04/21 602 641 602 640 230,600
2010/04/20 601 610 588 593 126,300
2010/04/19 598 613 595 602 124,200
2010/04/16 634 636 615 616 127,800
2010/04/15 641 641 630 638 161,400
2010/04/14 637 647 615 635 386,100
2010/04/13 625 631 607 631 353,800
2010/04/12 619 632 615 615 213,900
2010/04/09 633 633 606 612 207,200
2010/04/08 596 631 592 629 323,700
2010/04/07 592 612 582 596 133,200
2010/04/06 602 608 577 582 195,100
2010/04/05 621 632 601 612 229,800
2010/04/02 630 638 612 616 358,800
2010/04/01 574 636 568 636 407,500
2010/03/31 557 576 555 576 149,500
2010/03/30 539 553 535 553 48,300
2010/03/29 536 540 529 537 45,400
2010/03/26 545 545 539 540 30,200
2010/03/25 548 555 538 545 93,400
2010/03/24 542 549 538 538 72,000
2010/03/23 545 556 532 548 82,100
2010/03/19 540 564 535 543 75,900
2010/03/18 544 547 530 532 92,100
2010/03/17 550 555 536 538 83,000
2010/03/16 566 568 551 551 58,700
2010/03/15 566 568 549 567 57,400
2010/03/12 560 570 559 570 44,900
2010/03/11 571 576 550 560 137,700
2010/03/10 535 565 535 565 142,400
2010/03/09 520 536 510 535 64,100
2010/03/08 524 530 512 520 54,200
2010/03/05 530 536 518 525 101,800
2010/03/04 552 552 521 522 89,100
2010/03/03 536 554 534 543 113,300
2010/03/02 540 550 531 536 138,500
2010/03/01 545 556 526 526 142,600
2010/02/26 530 546 526 540 137,000
2010/02/25 515 530 512 523 203,600
2010/02/24 510 520 506 511 139,200
2010/02/23 495 520 493 520 221,600
2010/02/22 491 500 490 493 112,900
2010/02/19 500 502 482 482 89,700
2010/02/18 498 500 492 492 115,600
2010/02/17 480 498 480 495 168,800
2010/02/16 452 480 450 474 126,400
2010/02/15 455 457 449 452 71,000
2010/02/12 442 459 442 450 148,800
2010/02/10 438 458 435 443 182,500
2010/02/09 425 430 422 426 25,000
2010/02/08 440 440 420 425 32,300
2010/02/05 445 445 428 445 65,600
2010/02/04 450 456 440 448 20,900
2010/02/03 454 459 452 457 26,700
2010/02/02 456 458 447 452 58,200
2010/02/01 456 458 446 458 104,500
2010/01/29 460 465 451 461 128,900
2010/01/28 457 465 455 462 73,700
2010/01/27 454 463 454 459 43,300
2010/01/26 460 465 440 462 108,600
2010/01/25 456 471 455 458 88,800
2010/01/22 449 472 443 472 93,000
2010/01/21 450 466 448 461 107,700
2010/01/20 444 467 443 454 99,800
2010/01/19 439 445 428 444 59,900
2010/01/18 441 448 435 437 126,100
2010/01/15 477 487 445 457 431,900
2010/01/14 375 408 375 407 126,000
2010/01/13 371 380 371 378 56,000
2010/01/12 387 387 371 378 53,500
2010/01/08 380 394 373 381 33,400
2010/01/07 388 393 378 382 36,100
2010/01/06 395 395 385 387 17,800
2010/01/05 405 405 396 396 30,500
2010/01/04 394 405 394 400 21,100

このページの先頭へ