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
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
2023/06/05 1,588 1,589 1,553 1,557 36,400
2023/06/02 1,558 1,574 1,550 1,567 26,600
2023/06/01 1,550 1,573 1,536 1,547 46,800
2023/05/31 1,612 1,616 1,552 1,557 61,500
2023/05/30 1,598 1,616 1,589 1,616 36,700
2023/05/29 1,576 1,617 1,576 1,608 82,900
2023/05/26 1,535 1,576 1,535 1,556 65,800
2023/05/25 1,510 1,530 1,507 1,530 27,900
2023/05/24 1,510 1,526 1,510 1,520 26,500
2023/05/23 1,519 1,526 1,502 1,516 39,600
2023/05/22 1,515 1,522 1,508 1,515 41,600
2023/05/19 1,500 1,522 1,494 1,513 74,000
2023/05/18 1,475 1,495 1,475 1,495 71,900
2023/05/17 1,461 1,469 1,451 1,469 66,200
2023/05/16 1,479 1,492 1,454 1,462 51,900
2023/05/15 1,402 1,480 1,399 1,464 185,300
2023/05/12 1,390 1,390 1,361 1,362 26,700
2023/05/11 1,391 1,395 1,383 1,383 22,700
2023/05/10 1,397 1,400 1,387 1,391 18,600
2023/05/09 1,386 1,400 1,386 1,397 29,000
2023/05/08 1,380 1,388 1,377 1,386 27,000
2023/05/02 1,382 1,382 1,368 1,375 25,300
2023/05/01 1,374 1,380 1,368 1,380 43,200
2023/04/28 1,360 1,363 1,346 1,360 34,900
2023/04/27 1,348 1,350 1,344 1,350 21,700
2023/04/26 1,355 1,357 1,346 1,351 30,500
2023/04/25 1,365 1,375 1,364 1,367 24,300
2023/04/24 1,360 1,363 1,353 1,359 14,800
2023/04/21 1,350 1,368 1,350 1,360 22,400
2023/04/20 1,343 1,353 1,343 1,353 30,000
2023/04/19 1,360 1,361 1,351 1,359 12,900
2023/04/18 1,362 1,364 1,356 1,363 15,200
2023/04/17 1,372 1,372 1,356 1,360 20,600
2023/04/14 1,369 1,369 1,359 1,365 17,500
2023/04/13 1,361 1,363 1,349 1,362 18,900
2023/04/12 1,359 1,365 1,352 1,361 17,300
2023/04/11 1,355 1,367 1,338 1,352 59,500
2023/04/10 1,343 1,354 1,340 1,353 26,200
2023/04/07 1,333 1,336 1,322 1,329 18,900
2023/04/06 1,335 1,339 1,322 1,324 39,000
2023/04/05 1,370 1,370 1,343 1,343 30,200
2023/04/04 1,376 1,380 1,370 1,375 29,500
2023/04/03 1,388 1,388 1,376 1,376 19,900
2023/03/31 1,380 1,391 1,380 1,383 35,000
2023/03/30 1,358 1,375 1,356 1,375 24,600
2023/03/29 1,375 1,391 1,371 1,391 34,800
2023/03/28 1,390 1,390 1,370 1,371 44,700
2023/03/27 1,396 1,396 1,385 1,389 26,100
2023/03/24 1,390 1,390 1,376 1,389 42,400
2023/03/23 1,378 1,392 1,370 1,392 17,400
2023/03/22 1,386 1,386 1,373 1,385 21,700
2023/03/20 1,383 1,388 1,353 1,357 42,100
2023/03/17 1,387 1,387 1,374 1,384 20,700
2023/03/16 1,368 1,374 1,359 1,371 39,600
2023/03/15 1,385 1,397 1,383 1,391 28,300
2023/03/14 1,377 1,377 1,362 1,370 42,100
2023/03/13 1,397 1,404 1,377 1,398 64,700
2023/03/10 1,416 1,433 1,412 1,419 44,300
2023/03/09 1,437 1,438 1,430 1,435 34,100
2023/03/08 1,403 1,430 1,403 1,429 57,200
2023/03/07 1,416 1,416 1,407 1,409 25,300
2023/03/06 1,413 1,418 1,410 1,410 36,400
2023/03/03 1,405 1,413 1,398 1,406 34,800
2023/03/02 1,409 1,411 1,395 1,398 47,200
2023/03/01 1,399 1,406 1,396 1,401 24,700
2023/02/28 1,408 1,410 1,390 1,396 52,300
2023/02/27 1,369 1,410 1,369 1,410 73,700
2023/02/24 1,356 1,363 1,354 1,360 52,200
2023/02/22 1,339 1,354 1,336 1,341 32,100
2023/02/21 1,339 1,354 1,339 1,344 29,300
2023/02/20 1,320 1,335 1,317 1,331 33,400
2023/02/17 1,313 1,316 1,309 1,312 23,200
2023/02/16 1,305 1,314 1,305 1,314 24,300
2023/02/15 1,288 1,302 1,288 1,302 28,000
2023/02/14 1,285 1,290 1,284 1,287 37,200
2023/02/13 1,306 1,306 1,282 1,283 78,600
2023/02/10 1,315 1,315 1,293 1,302 121,900
2023/02/09 1,340 1,354 1,336 1,352 20,800
2023/02/08 1,343 1,345 1,340 1,340 11,500
2023/02/07 1,348 1,351 1,342 1,342 17,000
2023/02/06 1,335 1,353 1,335 1,348 24,300
2023/02/03 1,345 1,348 1,328 1,333 31,400
2023/02/02 1,339 1,352 1,339 1,348 16,300
2023/02/01 1,349 1,349 1,336 1,339 31,300
2023/01/31 1,355 1,362 1,347 1,349 22,900
2023/01/30 1,362 1,365 1,356 1,356 21,900
2023/01/27 1,355 1,365 1,354 1,361 25,500
2023/01/26 1,351 1,357 1,346 1,355 20,600
2023/01/25 1,345 1,356 1,337 1,351 34,000
2023/01/24 1,330 1,342 1,327 1,339 37,200
2023/01/23 1,320 1,329 1,317 1,329 24,000
2023/01/20 1,300 1,311 1,298 1,310 15,700
2023/01/19 1,307 1,307 1,302 1,304 12,500
2023/01/18 1,309 1,314 1,305 1,307 27,600
2023/01/17 1,298 1,306 1,295 1,306 24,200
2023/01/16 1,300 1,300 1,279 1,280 44,500
2023/01/13 1,302 1,307 1,293 1,296 26,500
2023/01/12 1,309 1,314 1,300 1,302 20,200
2023/01/11 1,292 1,305 1,292 1,305 21,500
2023/01/10 1,289 1,291 1,277 1,283 24,500
2023/01/06 1,270 1,282 1,266 1,281 16,600
2023/01/05 1,279 1,284 1,263 1,267 30,200
2023/01/04 1,290 1,291 1,278 1,279 35,100

このページの先頭へ