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
2020/12/30 1,038 1,038 1,008 1,008 24,200
2020/12/29 1,010 1,030 1,001 1,030 26,500
2020/12/28 1,010 1,010 985 1,010 32,600
2020/12/25 1,004 1,020 1,000 1,014 18,600
2020/12/24 1,001 1,001 978 995 22,000
2020/12/23 988 995 977 986 21,700
2020/12/22 1,007 1,011 974 975 30,200
2020/12/21 997 1,019 997 1,017 27,100
2020/12/18 992 998 992 997 14,700
2020/12/17 1,025 1,026 990 992 29,300
2020/12/16 1,015 1,027 1,013 1,018 31,100
2020/12/15 1,011 1,014 995 1,012 58,000
2020/12/14 998 1,020 996 1,011 50,400
2020/12/11 980 996 977 996 38,100
2020/12/10 982 982 966 972 21,400
2020/12/09 968 982 960 982 33,000
2020/12/08 950 976 947 972 26,900
2020/12/07 980 986 940 951 47,500
2020/12/04 960 978 945 978 55,000
2020/12/03 946 970 942 963 67,400
2020/12/02 929 944 923 939 50,300
2020/12/01 906 937 906 933 42,400
2020/11/30 944 944 906 906 39,600
2020/11/27 933 942 922 938 45,100
2020/11/26 920 937 915 928 30,900
2020/11/25 920 938 916 920 33,200
2020/11/24 906 914 900 909 36,200
2020/11/20 897 902 887 892 37,000
2020/11/19 911 911 888 897 49,500
2020/11/18 929 932 906 913 45,500
2020/11/17 937 943 923 929 34,900
2020/11/16 915 925 903 924 68,200
2020/11/13 917 921 900 900 75,800
2020/11/12 950 954 932 932 64,600
2020/11/11 975 980 942 948 190,700
2020/11/10 984 996 966 974 76,600
2020/11/09 990 1,034 986 1,029 36,700
2020/11/06 966 980 959 975 24,000
2020/11/05 978 986 958 958 63,400
2020/11/04 968 975 955 973 21,900
2020/11/02 947 958 944 953 21,700
2020/10/30 973 973 928 938 34,700
2020/10/29 950 965 937 964 28,300
2020/10/28 969 975 957 965 19,100
2020/10/27 954 967 944 967 19,700
2020/10/26 989 991 965 965 22,000
2020/10/23 1,009 1,009 988 991 17,000
2020/10/22 1,011 1,012 994 1,009 23,500
2020/10/21 1,013 1,025 1,003 1,003 25,400
2020/10/20 1,007 1,023 1,007 1,013 16,200
2020/10/19 1,004 1,018 1,004 1,016 22,700
2020/10/16 1,014 1,014 996 1,006 21,300
2020/10/15 1,004 1,017 999 1,013 23,700
2020/10/14 1,027 1,027 1,000 1,007 24,400
2020/10/13 1,030 1,030 1,014 1,019 18,000
2020/10/12 1,019 1,039 1,019 1,033 15,800
2020/10/09 1,035 1,035 1,014 1,027 14,700
2020/10/08 1,044 1,045 1,024 1,028 25,300
2020/10/07 1,042 1,044 1,033 1,036 14,600
2020/10/06 1,053 1,053 1,040 1,045 17,500
2020/10/05 1,040 1,053 1,038 1,050 25,600
2020/10/02 1,051 1,059 1,028 1,043 36,200
2020/09/30 1,061 1,069 1,044 1,052 37,600
2020/09/29 1,058 1,075 1,052 1,061 39,500
2020/09/28 1,064 1,076 1,045 1,076 49,200
2020/09/25 1,051 1,061 1,046 1,058 28,900
2020/09/24 1,060 1,060 1,030 1,052 46,100
2020/09/23 1,057 1,061 1,048 1,059 23,100
2020/09/18 1,064 1,069 1,048 1,069 26,600
2020/09/17 1,066 1,071 1,054 1,064 29,300
2020/09/16 1,050 1,072 1,046 1,070 48,200
2020/09/15 1,035 1,035 1,017 1,029 14,900
2020/09/14 1,028 1,039 1,025 1,029 16,900
2020/09/11 1,015 1,028 1,009 1,025 24,700
2020/09/10 1,027 1,027 1,015 1,015 12,700
2020/09/09 1,010 1,028 1,006 1,022 32,000
2020/09/08 1,021 1,026 1,006 1,024 14,700
2020/09/07 1,006 1,023 1,004 1,013 18,200
2020/09/04 988 1,023 988 1,018 21,000
2020/09/03 1,045 1,051 1,018 1,018 23,300
2020/09/02 1,018 1,033 1,014 1,028 26,200
2020/09/01 1,021 1,021 1,002 1,016 24,200
2020/08/31 1,010 1,027 1,002 1,012 38,000
2020/08/28 1,028 1,033 986 995 60,700
2020/08/27 1,052 1,055 1,024 1,025 22,600
2020/08/26 1,042 1,042 1,026 1,039 13,000
2020/08/25 1,043 1,050 1,023 1,032 25,200
2020/08/24 1,019 1,028 1,005 1,028 11,500
2020/08/21 1,014 1,023 1,004 1,004 17,000
2020/08/20 1,020 1,030 1,007 1,007 25,300
2020/08/19 1,041 1,041 1,025 1,025 19,700
2020/08/18 1,051 1,051 1,032 1,040 16,400
2020/08/17 1,085 1,085 1,051 1,051 15,500
2020/08/14 1,051 1,088 1,044 1,076 41,500
2020/08/13 1,039 1,066 1,033 1,045 61,100
2020/08/12 1,010 1,045 998 1,034 50,800
2020/08/11 1,013 1,013 979 1,005 91,000
2020/08/07 1,025 1,043 1,020 1,043 69,500
2020/08/06 999 1,025 988 1,017 38,400
2020/08/05 986 998 979 987 27,600
2020/08/04 983 990 967 989 28,700
2020/08/03 955 980 954 978 50,100
2020/07/31 993 993 940 940 59,400
2020/07/30 999 1,003 985 996 19,100
2020/07/29 1,003 1,014 988 995 45,000
2020/07/28 1,033 1,034 997 1,001 19,900
2020/07/27 1,020 1,028 986 1,024 66,900
2020/07/22 1,020 1,043 1,014 1,037 41,100
2020/07/21 1,009 1,022 1,006 1,022 26,100
2020/07/20 992 1,007 985 1,005 31,300
2020/07/17 1,000 1,000 975 992 33,200
2020/07/16 987 1,005 980 1,001 38,200
2020/07/15 980 993 968 985 29,700
2020/07/14 965 983 941 973 98,000
2020/07/13 958 976 953 961 35,300
2020/07/10 966 966 942 951 42,500
2020/07/09 976 978 955 970 35,600
2020/07/08 997 1,000 973 973 25,600
2020/07/07 995 1,020 982 1,000 54,600
2020/07/06 934 972 933 972 37,500
2020/07/03 945 945 920 932 37,900
2020/07/02 935 953 916 946 83,900
2020/07/01 943 969 933 935 44,600
2020/06/30 961 967 932 938 53,900
2020/06/29 979 981 942 947 53,400
2020/06/26 985 991 962 979 36,900
2020/06/25 993 995 966 971 42,200
2020/06/24 1,028 1,032 989 1,001 65,600
2020/06/23 981 1,029 968 1,027 85,300
2020/06/22 975 982 966 975 31,500
2020/06/19 967 988 967 979 71,800
2020/06/18 986 986 958 975 51,800
2020/06/17 980 992 966 980 47,100
2020/06/16 970 991 964 991 53,800
2020/06/15 996 1,000 943 943 77,900
2020/06/12 986 1,010 972 997 99,000
2020/06/11 1,098 1,098 1,037 1,042 77,000
2020/06/10 1,114 1,119 1,090 1,111 46,100
2020/06/09 1,121 1,124 1,083 1,114 65,800
2020/06/08 1,123 1,137 1,104 1,127 69,400
2020/06/05 1,143 1,143 1,085 1,107 100,400
2020/06/04 1,199 1,201 1,139 1,146 114,100
2020/06/03 1,218 1,283 1,163 1,201 279,200
2020/06/02 1,122 1,156 1,103 1,135 176,400
2020/06/01 1,133 1,140 1,055 1,096 153,600
2020/05/29 1,000 1,149 992 1,113 404,000
2020/05/28 1,002 1,007 974 999 60,700
2020/05/27 960 1,002 950 993 55,700
2020/05/26 936 966 926 957 48,000
2020/05/25 928 928 907 921 14,700
2020/05/22 930 932 905 917 11,600
2020/05/21 939 940 915 940 27,300
2020/05/20 904 940 904 924 33,700
2020/05/19 915 925 891 903 27,500
2020/05/18 912 914 897 907 20,400
2020/05/15 895 921 872 921 39,200
2020/05/14 928 935 889 893 38,600
2020/05/13 930 935 914 921 45,500
2020/05/12 939 979 927 943 65,800
2020/05/11 942 974 941 969 26,500
2020/05/08 939 940 916 927 29,100
2020/05/07 900 948 900 924 57,100
2020/05/01 906 906 865 895 28,900
2020/04/30 877 895 870 891 61,200
2020/04/28 854 865 839 862 89,400
2020/04/27 840 862 837 852 32,300
2020/04/24 849 849 821 829 14,400
2020/04/23 824 848 822 848 21,200
2020/04/22 813 821 796 821 32,000
2020/04/21 845 846 807 825 38,800
2020/04/20 856 868 849 856 18,700
2020/04/17 888 892 867 868 20,700
2020/04/16 846 885 833 885 30,200
2020/04/15 882 895 854 859 25,100
2020/04/14 873 893 865 882 20,100
2020/04/13 899 899 862 870 14,000
2020/04/10 904 908 865 908 18,400
2020/04/09 919 933 875 889 29,800
2020/04/08 878 923 863 909 31,100
2020/04/07 849 894 849 892 46,300
2020/04/06 794 829 780 822 30,100
2020/04/03 802 823 776 798 33,300
2020/04/02 798 811 771 795 36,300
2020/04/01 850 855 791 808 31,000
2020/03/31 894 906 846 860 54,000
2020/03/30 881 887 827 879 50,500
2020/03/27 902 916 866 916 72,300
2020/03/26 862 868 831 857 44,100
2020/03/25 891 891 839 862 78,500
2020/03/24 818 875 818 861 58,100
2020/03/23 790 815 760 788 111,600
2020/03/19 849 855 752 757 93,800
2020/03/18 830 872 808 809 39,100
2020/03/17 803 868 760 820 169,800
2020/03/16 851 891 814 847 48,800
2020/03/13 848 899 804 821 92,500
2020/03/12 938 957 903 908 86,900
2020/03/11 1,000 1,033 952 953 72,500
2020/03/10 911 1,007 899 1,001 54,500
2020/03/09 977 999 953 960 81,500
2020/03/06 1,025 1,046 1,022 1,022 38,800
2020/03/05 1,047 1,069 1,032 1,055 54,900
2020/03/04 984 1,039 977 1,014 26,600
2020/03/03 1,035 1,070 1,010 1,010 70,400
2020/03/02 941 1,054 941 1,033 47,600
2020/02/28 988 998 935 939 57,700
2020/02/27 1,084 1,088 1,031 1,032 40,200
2020/02/26 1,090 1,103 1,068 1,094 46,400
2020/02/25 1,116 1,116 1,062 1,102 85,100
2020/02/21 1,116 1,148 1,056 1,146 61,000
2020/02/20 1,074 1,107 1,072 1,086 48,900
2020/02/19 1,045 1,069 1,045 1,062 16,800
2020/02/18 1,050 1,067 1,036 1,044 27,200
2020/02/17 1,077 1,077 1,062 1,062 21,700
2020/02/14 1,100 1,106 1,089 1,099 20,800
2020/02/13 1,125 1,126 1,102 1,105 23,600
2020/02/12 1,116 1,140 1,116 1,128 18,800
2020/02/10 1,141 1,144 1,111 1,116 75,100
2020/02/07 1,188 1,188 1,151 1,155 34,300
2020/02/06 1,175 1,198 1,173 1,176 53,500
2020/02/05 1,148 1,171 1,135 1,167 44,600
2020/02/04 1,101 1,151 1,101 1,143 39,600
2020/02/03 1,080 1,106 1,080 1,099 42,900
2020/01/31 1,129 1,145 1,113 1,134 56,300
2020/01/30 1,130 1,137 1,084 1,099 62,000
2020/01/29 1,179 1,182 1,142 1,145 44,300
2020/01/28 1,180 1,192 1,171 1,180 50,000
2020/01/27 1,211 1,232 1,205 1,207 24,800
2020/01/24 1,250 1,266 1,240 1,241 21,400
2020/01/23 1,269 1,298 1,249 1,250 63,300
2020/01/22 1,231 1,274 1,231 1,269 60,100
2020/01/21 1,223 1,240 1,223 1,231 21,000
2020/01/20 1,232 1,245 1,225 1,230 23,800
2020/01/17 1,237 1,254 1,231 1,235 31,100
2020/01/16 1,243 1,253 1,230 1,236 54,600
2020/01/15 1,272 1,272 1,234 1,241 46,400
2020/01/14 1,280 1,333 1,276 1,277 112,200
2020/01/10 1,267 1,278 1,250 1,255 121,100
2020/01/09 1,227 1,280 1,227 1,264 143,200
2020/01/08 1,226 1,237 1,191 1,216 106,500
2020/01/07 1,252 1,267 1,221 1,246 141,000
2020/01/06 1,126 1,232 1,126 1,219 296,100

このページの先頭へ