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
2019/12/30 1,114 1,128 1,092 1,126 40,000
2019/12/27 1,086 1,104 1,081 1,104 71,900
2019/12/26 1,079 1,084 1,071 1,082 54,500
2019/12/25 1,093 1,094 1,072 1,073 31,800
2019/12/24 1,118 1,122 1,083 1,097 62,300
2019/12/23 1,137 1,145 1,116 1,122 90,000
2019/12/20 1,144 1,155 1,098 1,133 178,000
2019/12/19 1,100 1,146 1,100 1,132 193,400
2019/12/18 1,081 1,099 1,070 1,095 131,600
2019/12/17 1,055 1,083 1,055 1,081 55,200
2019/12/16 1,072 1,072 1,051 1,054 47,000
2019/12/13 1,072 1,081 1,061 1,072 72,700
2019/12/12 1,054 1,063 1,052 1,062 42,000
2019/12/11 1,069 1,069 1,046 1,051 31,000
2019/12/10 1,073 1,076 1,069 1,073 30,500
2019/12/09 1,079 1,083 1,064 1,073 83,600
2019/12/06 1,068 1,078 1,068 1,075 63,500
2019/12/05 1,068 1,075 1,062 1,065 30,100
2019/12/04 1,056 1,065 1,050 1,065 68,800
2019/12/03 1,055 1,059 1,038 1,057 97,800
2019/12/02 1,061 1,067 1,051 1,052 28,900
2019/11/29 1,056 1,068 1,053 1,061 102,800
2019/11/28 1,066 1,067 1,047 1,055 23,500
2019/11/27 1,061 1,072 1,057 1,061 39,600
2019/11/26 1,075 1,077 1,049 1,053 37,700
2019/11/25 1,054 1,076 1,054 1,071 40,900
2019/11/22 1,030 1,057 1,030 1,050 42,100
2019/11/21 1,029 1,030 1,006 1,026 20,900
2019/11/20 1,035 1,037 1,022 1,028 28,100
2019/11/19 1,044 1,044 1,037 1,039 24,100
2019/11/18 1,040 1,059 1,026 1,051 61,900
2019/11/15 1,030 1,044 1,025 1,039 35,100
2019/11/14 1,034 1,047 1,026 1,030 50,300
2019/11/13 1,047 1,047 1,029 1,034 45,500
2019/11/12 1,047 1,056 1,047 1,053 68,300
2019/11/11 1,051 1,081 1,044 1,047 129,100
2019/11/08 1,069 1,084 1,028 1,040 171,100
2019/11/07 960 971 955 964 22,200
2019/11/06 959 959 940 959 21,300
2019/11/05 953 976 951 960 35,300
2019/11/01 952 952 933 941 28,300
2019/10/31 977 977 943 950 55,500
2019/10/30 1,007 1,008 960 964 83,800
2019/10/29 965 1,010 965 1,005 52,600
2019/10/28 950 973 947 958 29,500
2019/10/25 961 970 943 948 29,200
2019/10/24 939 966 936 966 27,100
2019/10/23 966 966 921 933 74,000
2019/10/21 963 982 960 970 21,900
2019/10/18 965 966 950 956 20,600
2019/10/17 935 966 919 966 56,200
2019/10/16 910 948 901 945 52,100
2019/10/15 902 909 894 909 21,300
2019/10/11 900 900 886 892 18,400
2019/10/10 899 899 888 895 6,000
2019/10/09 891 897 887 893 24,700
2019/10/08 877 902 872 894 23,000
2019/10/07 870 879 864 867 13,300
2019/10/04 860 872 858 871 21,400
2019/10/03 880 880 859 863 23,800
2019/10/02 887 893 876 884 13,600
2019/10/01 871 898 871 887 17,700
2019/09/30 888 888 866 869 25,300
2019/09/27 897 899 883 893 18,900
2019/09/26 911 921 902 915 48,300
2019/09/25 898 903 890 900 20,100
2019/09/24 896 903 896 902 19,400
2019/09/20 885 901 875 899 28,500
2019/09/19 882 890 880 884 26,000
2019/09/18 888 894 877 881 26,600
2019/09/17 885 888 879 882 17,200
2019/09/13 883 887 872 883 36,400
2019/09/12 890 890 873 877 30,700
2019/09/11 878 883 873 879 28,400
2019/09/10 873 884 873 880 12,300
2019/09/09 870 874 861 872 13,600
2019/09/06 881 886 866 874 27,800
2019/09/05 868 887 868 882 19,200
2019/09/04 831 866 831 862 28,700
2019/09/03 830 841 826 839 20,500
2019/09/02 841 841 827 830 14,400
2019/08/30 833 842 820 837 34,900
2019/08/29 819 820 803 810 38,000
2019/08/28 826 826 815 817 37,400
2019/08/27 820 834 820 829 11,700
2019/08/26 811 820 808 817 31,600
2019/08/23 836 838 819 824 23,900
2019/08/22 849 849 841 843 17,900
2019/08/21 850 852 842 844 19,200
2019/08/20 853 865 853 865 8,700
2019/08/19 852 859 848 853 15,200
2019/08/16 855 856 845 845 15,800
2019/08/15 827 863 822 857 40,300
2019/08/14 840 863 840 862 27,700
2019/08/13 810 836 804 834 53,800
2019/08/09 848 848 827 830 26,100
2019/08/08 807 852 802 839 53,600
2019/08/07 841 857 818 840 38,500
2019/08/06 819 844 814 841 62,900
2019/08/05 869 869 829 845 47,400
2019/08/02 895 895 871 877 34,000
2019/08/01 908 915 900 909 15,200
2019/07/31 915 915 906 912 16,300
2019/07/30 901 914 901 910 19,100
2019/07/29 926 926 901 906 26,600
2019/07/26 925 925 908 924 30,200
2019/07/25 884 932 882 932 81,800
2019/07/24 873 883 872 883 14,600
2019/07/23 870 877 866 869 21,700
2019/07/22 867 869 858 865 16,600
2019/07/19 847 868 847 868 21,100
2019/07/18 872 872 848 848 35,900
2019/07/17 886 886 870 876 16,000
2019/07/16 902 902 886 890 14,900
2019/07/12 907 907 891 901 25,100
2019/07/11 896 911 888 910 34,200
2019/07/10 867 891 865 887 42,500
2019/07/09 871 876 865 869 24,800
2019/07/08 873 873 863 872 26,400
2019/07/05 876 876 864 868 18,400
2019/07/04 871 880 868 872 33,400
2019/07/03 875 875 860 870 18,500
2019/07/02 881 888 870 887 16,000
2019/07/01 870 885 861 885 25,300
2019/06/28 865 866 854 855 17,800
2019/06/27 851 867 851 866 14,800
2019/06/26 843 851 839 844 18,400
2019/06/25 857 863 845 847 10,600
2019/06/24 860 862 841 857 73,400
2019/06/21 852 873 833 863 140,600
2019/06/20 838 847 825 844 21,300
2019/06/19 808 834 808 831 24,100
2019/06/18 804 816 798 804 26,000
2019/06/17 816 816 801 806 25,000
2019/06/14 808 821 804 812 30,500
2019/06/13 828 829 804 811 43,300
2019/06/12 843 848 832 832 38,000
2019/06/11 848 854 842 847 20,400
2019/06/10 844 855 837 850 21,000
2019/06/07 839 840 827 835 21,200
2019/06/06 844 844 830 830 18,900
2019/06/05 839 852 831 852 29,300
2019/06/04 793 817 793 816 20,000
2019/06/03 796 798 789 792 23,600
2019/05/31 829 829 814 817 27,600
2019/05/30 817 830 806 827 13,200
2019/05/29 821 831 802 820 28,300
2019/05/28 826 832 825 827 14,000
2019/05/27 833 839 815 826 29,400
2019/05/24 828 838 814 834 19,100
2019/05/23 842 847 833 841 22,600
2019/05/22 855 865 843 847 30,200
2019/05/21 840 851 826 847 26,000
2019/05/20 865 868 837 847 35,700
2019/05/17 853 870 852 868 22,200
2019/05/16 880 880 845 850 26,400
2019/05/15 869 880 847 878 29,700
2019/05/14 847 862 825 856 71,400
2019/05/13 876 897 859 862 83,000
2019/05/10 925 949 925 936 49,300
2019/05/09 950 950 930 936 55,900
2019/05/08 956 961 946 957 52,500
2019/05/07 994 994 975 975 34,600
2019/04/26 999 999 980 994 27,400
2019/04/25 1,003 1,003 991 996 20,700
2019/04/24 1,005 1,010 992 993 19,900
2019/04/23 991 1,004 989 1,000 24,900
2019/04/22 1,011 1,011 994 1,002 16,800
2019/04/19 1,000 1,012 1,000 1,011 15,600
2019/04/18 1,023 1,024 994 997 33,800
2019/04/17 1,015 1,029 1,009 1,023 45,100
2019/04/16 1,012 1,017 1,003 1,011 15,400
2019/04/15 1,004 1,019 1,004 1,019 24,400
2019/04/12 994 998 988 995 24,500
2019/04/11 1,013 1,013 996 999 30,400
2019/04/10 1,012 1,013 998 1,013 28,100
2019/04/09 1,009 1,023 1,001 1,023 35,000
2019/04/08 1,029 1,031 1,000 1,004 50,900
2019/04/05 1,024 1,032 1,021 1,028 31,100
2019/04/04 1,022 1,032 1,017 1,017 41,800
2019/04/03 1,009 1,020 1,005 1,018 19,500
2019/04/02 1,022 1,023 1,007 1,009 63,200
2019/04/01 981 1,006 981 998 59,800
2019/03/29 977 977 961 965 24,400
2019/03/28 984 984 961 965 33,800
2019/03/27 992 999 979 996 37,600
2019/03/26 977 1,010 977 1,010 61,600
2019/03/25 974 976 954 973 61,600
2019/03/22 970 1,004 968 1,004 98,400
2019/03/20 954 970 951 970 39,900
2019/03/19 978 978 945 951 74,000
2019/03/18 979 988 970 978 48,600
2019/03/15 963 984 963 970 61,300
2019/03/14 995 995 962 963 47,300
2019/03/13 986 995 976 977 53,700
2019/03/12 980 1,001 980 995 33,900
2019/03/11 967 972 951 965 48,200
2019/03/08 992 999 951 952 108,000
2019/03/07 1,040 1,040 1,003 1,005 40,200
2019/03/06 1,040 1,044 1,027 1,040 37,500
2019/03/05 1,057 1,061 1,044 1,047 47,300
2019/03/04 1,054 1,067 1,043 1,065 62,000
2019/03/01 1,030 1,053 1,025 1,050 35,100
2019/02/28 1,045 1,051 1,026 1,027 48,800
2019/02/27 1,060 1,061 1,044 1,045 62,700
2019/02/26 1,055 1,070 1,047 1,058 45,300
2019/02/25 1,049 1,059 1,044 1,046 37,100
2019/02/22 1,047 1,054 1,038 1,048 39,800
2019/02/21 1,055 1,069 1,040 1,054 60,300
2019/02/20 1,070 1,070 1,049 1,054 34,000
2019/02/19 1,067 1,076 1,053 1,070 48,100
2019/02/18 1,034 1,066 1,034 1,065 40,800
2019/02/15 1,025 1,029 1,005 1,020 37,900
2019/02/14 1,045 1,061 1,035 1,036 51,300
2019/02/13 994 1,053 994 1,043 123,000
2019/02/12 995 995 958 991 145,500
2019/02/08 1,089 1,095 990 1,003 224,800
2019/02/07 1,038 1,050 1,020 1,033 67,600
2019/02/06 1,032 1,032 1,013 1,029 31,700
2019/02/05 1,050 1,050 1,022 1,031 42,000
2019/02/04 1,008 1,032 1,008 1,028 49,100
2019/02/01 996 1,015 993 1,003 54,200
2019/01/31 977 1,009 977 1,003 98,100
2019/01/30 983 994 966 971 183,500
2019/01/29 982 986 965 976 99,100
2019/01/28 990 1,009 983 983 54,300
2019/01/25 978 1,013 978 999 72,800
2019/01/24 977 990 966 984 80,200
2019/01/23 971 987 955 972 80,400
2019/01/22 1,001 1,005 981 984 62,200
2019/01/21 1,005 1,027 998 999 75,800
2019/01/18 1,001 1,017 994 1,000 59,300
2019/01/17 988 1,015 979 1,008 101,600
2019/01/16 998 1,002 973 975 49,100
2019/01/15 977 1,005 966 995 53,200
2019/01/11 985 1,015 976 989 67,800
2019/01/10 981 1,008 964 991 97,700
2019/01/09 966 1,001 960 993 85,500
2019/01/08 967 984 963 967 83,600
2019/01/07 974 990 966 967 52,600
2019/01/04 925 958 896 939 112,200

このページの先頭へ