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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,400 | 1,400 | 1,385 | 1,387 | 53,100 |
| 2024/12/27 | 1,386 | 1,395 | 1,380 | 1,395 | 50,600 |
| 2024/12/26 | 1,355 | 1,375 | 1,355 | 1,373 | 60,700 |
| 2024/12/25 | 1,364 | 1,369 | 1,353 | 1,361 | 54,800 |
| 2024/12/24 | 1,360 | 1,361 | 1,346 | 1,356 | 52,100 |
| 2024/12/23 | 1,336 | 1,359 | 1,334 | 1,354 | 64,600 |
| 2024/12/20 | 1,365 | 1,368 | 1,336 | 1,336 | 53,300 |
| 2024/12/19 | 1,360 | 1,365 | 1,344 | 1,357 | 41,600 |
| 2024/12/18 | 1,363 | 1,374 | 1,362 | 1,362 | 33,100 |
| 2024/12/17 | 1,385 | 1,385 | 1,371 | 1,374 | 42,000 |
| 2024/12/16 | 1,381 | 1,391 | 1,376 | 1,382 | 36,400 |
| 2024/12/13 | 1,382 | 1,387 | 1,372 | 1,379 | 37,500 |
| 2024/12/12 | 1,402 | 1,402 | 1,387 | 1,387 | 29,300 |
| 2024/12/11 | 1,390 | 1,396 | 1,385 | 1,391 | 25,400 |
| 2024/12/10 | 1,392 | 1,396 | 1,385 | 1,389 | 27,100 |
| 2024/12/09 | 1,388 | 1,390 | 1,380 | 1,386 | 22,400 |
| 2024/12/06 | 1,395 | 1,395 | 1,375 | 1,383 | 20,400 |
| 2024/12/05 | 1,388 | 1,390 | 1,382 | 1,386 | 24,500 |
| 2024/12/04 | 1,403 | 1,405 | 1,376 | 1,377 | 36,900 |
| 2024/12/03 | 1,384 | 1,412 | 1,376 | 1,405 | 55,500 |
| 2024/12/02 | 1,372 | 1,390 | 1,362 | 1,385 | 38,300 |
| 2024/11/29 | 1,380 | 1,380 | 1,354 | 1,374 | 47,400 |
| 2024/11/28 | 1,355 | 1,380 | 1,352 | 1,380 | 34,400 |
| 2024/11/27 | 1,369 | 1,373 | 1,341 | 1,354 | 56,700 |
| 2024/11/26 | 1,391 | 1,394 | 1,352 | 1,356 | 70,000 |
| 2024/11/25 | 1,400 | 1,401 | 1,388 | 1,388 | 45,200 |
| 2024/11/22 | 1,395 | 1,402 | 1,390 | 1,400 | 28,300 |
| 2024/11/21 | 1,400 | 1,400 | 1,376 | 1,390 | 33,700 |
| 2024/11/20 | 1,408 | 1,414 | 1,389 | 1,395 | 30,500 |
| 2024/11/19 | 1,414 | 1,416 | 1,393 | 1,408 | 27,700 |
| 2024/11/18 | 1,400 | 1,424 | 1,400 | 1,411 | 37,600 |
| 2024/11/15 | 1,412 | 1,419 | 1,397 | 1,405 | 44,800 |
| 2024/11/14 | 1,409 | 1,426 | 1,406 | 1,412 | 42,700 |
| 2024/11/13 | 1,388 | 1,423 | 1,388 | 1,409 | 91,400 |
| 2024/11/12 | 1,391 | 1,406 | 1,379 | 1,384 | 76,300 |
| 2024/11/11 | 1,420 | 1,420 | 1,375 | 1,389 | 150,300 |
| 2024/11/08 | 1,485 | 1,491 | 1,466 | 1,480 | 31,900 |
| 2024/11/07 | 1,468 | 1,485 | 1,456 | 1,475 | 77,300 |
| 2024/11/06 | 1,450 | 1,488 | 1,446 | 1,468 | 22,800 |
| 2024/11/05 | 1,450 | 1,452 | 1,442 | 1,452 | 15,400 |
| 2024/11/01 | 1,460 | 1,469 | 1,440 | 1,440 | 42,700 |
| 2024/10/31 | 1,474 | 1,492 | 1,464 | 1,473 | 29,900 |
| 2024/10/30 | 1,481 | 1,489 | 1,473 | 1,479 | 95,000 |
| 2024/10/29 | 1,463 | 1,481 | 1,463 | 1,471 | 21,900 |
| 2024/10/28 | 1,423 | 1,473 | 1,423 | 1,472 | 25,100 |
| 2024/10/25 | 1,471 | 1,471 | 1,429 | 1,442 | 29,500 |
| 2024/10/24 | 1,455 | 1,464 | 1,427 | 1,464 | 39,400 |
| 2024/10/23 | 1,479 | 1,483 | 1,461 | 1,467 | 35,800 |
| 2024/10/22 | 1,512 | 1,516 | 1,488 | 1,490 | 42,400 |
| 2024/10/21 | 1,500 | 1,529 | 1,500 | 1,524 | 76,400 |
| 2024/10/18 | 1,465 | 1,470 | 1,458 | 1,470 | 21,400 |
| 2024/10/17 | 1,460 | 1,460 | 1,447 | 1,450 | 24,500 |
| 2024/10/16 | 1,450 | 1,474 | 1,440 | 1,456 | 29,700 |
| 2024/10/15 | 1,464 | 1,477 | 1,451 | 1,477 | 34,900 |
| 2024/10/11 | 1,460 | 1,464 | 1,448 | 1,448 | 24,000 |
| 2024/10/10 | 1,465 | 1,468 | 1,451 | 1,456 | 29,900 |
| 2024/10/09 | 1,475 | 1,475 | 1,459 | 1,461 | 26,900 |
| 2024/10/08 | 1,451 | 1,472 | 1,451 | 1,460 | 25,700 |
| 2024/10/07 | 1,470 | 1,475 | 1,453 | 1,467 | 41,000 |
| 2024/10/04 | 1,445 | 1,453 | 1,435 | 1,444 | 29,800 |
| 2024/10/03 | 1,429 | 1,445 | 1,412 | 1,445 | 34,100 |
| 2024/10/02 | 1,405 | 1,421 | 1,390 | 1,402 | 46,600 |
| 2024/10/01 | 1,413 | 1,424 | 1,403 | 1,417 | 31,900 |
| 2024/09/30 | 1,404 | 1,428 | 1,398 | 1,406 | 70,100 |
| 2024/09/27 | 1,443 | 1,464 | 1,439 | 1,454 | 42,000 |
| 2024/09/26 | 1,463 | 1,484 | 1,457 | 1,484 | 52,400 |
| 2024/09/25 | 1,455 | 1,463 | 1,440 | 1,456 | 33,600 |
| 2024/09/24 | 1,465 | 1,466 | 1,449 | 1,456 | 30,500 |
| 2024/09/20 | 1,458 | 1,460 | 1,443 | 1,453 | 42,900 |
| 2024/09/19 | 1,440 | 1,440 | 1,421 | 1,427 | 33,000 |
| 2024/09/18 | 1,433 | 1,433 | 1,405 | 1,421 | 31,200 |
| 2024/09/17 | 1,448 | 1,448 | 1,403 | 1,426 | 48,800 |
| 2024/09/13 | 1,430 | 1,434 | 1,410 | 1,434 | 35,700 |
| 2024/09/12 | 1,447 | 1,460 | 1,428 | 1,438 | 28,400 |
| 2024/09/11 | 1,438 | 1,449 | 1,405 | 1,417 | 31,800 |
| 2024/09/10 | 1,483 | 1,489 | 1,452 | 1,455 | 25,200 |
| 2024/09/09 | 1,433 | 1,473 | 1,425 | 1,466 | 33,400 |
| 2024/09/06 | 1,508 | 1,512 | 1,462 | 1,472 | 32,800 |
| 2024/09/05 | 1,458 | 1,500 | 1,455 | 1,478 | 37,400 |
| 2024/09/04 | 1,508 | 1,509 | 1,477 | 1,488 | 82,700 |
| 2024/09/03 | 1,548 | 1,552 | 1,534 | 1,536 | 24,400 |
| 2024/09/02 | 1,571 | 1,571 | 1,536 | 1,558 | 26,200 |
| 2024/08/30 | 1,516 | 1,557 | 1,516 | 1,553 | 55,800 |
| 2024/08/29 | 1,515 | 1,530 | 1,515 | 1,521 | 17,900 |
| 2024/08/28 | 1,501 | 1,540 | 1,498 | 1,539 | 40,000 |
| 2024/08/27 | 1,507 | 1,520 | 1,503 | 1,510 | 19,100 |
| 2024/08/26 | 1,505 | 1,513 | 1,496 | 1,504 | 23,100 |
| 2024/08/23 | 1,508 | 1,512 | 1,496 | 1,507 | 11,900 |
| 2024/08/22 | 1,513 | 1,513 | 1,494 | 1,509 | 15,400 |
| 2024/08/21 | 1,510 | 1,510 | 1,492 | 1,507 | 22,800 |
| 2024/08/20 | 1,524 | 1,537 | 1,511 | 1,517 | 23,600 |
| 2024/08/19 | 1,528 | 1,545 | 1,511 | 1,524 | 36,600 |
| 2024/08/16 | 1,531 | 1,537 | 1,519 | 1,531 | 25,600 |
| 2024/08/15 | 1,482 | 1,512 | 1,475 | 1,493 | 26,000 |
| 2024/08/14 | 1,474 | 1,500 | 1,455 | 1,477 | 27,400 |
| 2024/08/13 | 1,425 | 1,461 | 1,425 | 1,458 | 32,700 |
| 2024/08/09 | 1,392 | 1,470 | 1,354 | 1,429 | 90,300 |
| 2024/08/08 | 1,359 | 1,399 | 1,345 | 1,362 | 82,600 |
| 2024/08/07 | 1,351 | 1,441 | 1,345 | 1,401 | 69,200 |
| 2024/08/06 | 1,368 | 1,405 | 1,350 | 1,353 | 67,700 |
| 2024/08/05 | 1,400 | 1,402 | 1,221 | 1,282 | 114,800 |
| 2024/08/02 | 1,550 | 1,550 | 1,490 | 1,490 | 69,300 |
| 2024/08/01 | 1,642 | 1,648 | 1,586 | 1,590 | 49,700 |
| 2024/07/31 | 1,620 | 1,663 | 1,601 | 1,663 | 36,500 |
| 2024/07/30 | 1,629 | 1,630 | 1,609 | 1,628 | 27,900 |
| 2024/07/29 | 1,636 | 1,647 | 1,628 | 1,644 | 24,300 |
| 2024/07/26 | 1,606 | 1,623 | 1,602 | 1,606 | 26,200 |
| 2024/07/25 | 1,606 | 1,624 | 1,589 | 1,608 | 54,100 |
| 2024/07/24 | 1,672 | 1,684 | 1,637 | 1,637 | 40,400 |
| 2024/07/23 | 1,685 | 1,694 | 1,665 | 1,683 | 21,500 |
| 2024/07/22 | 1,701 | 1,710 | 1,682 | 1,682 | 29,400 |
| 2024/07/19 | 1,726 | 1,735 | 1,697 | 1,719 | 46,400 |
| 2024/07/18 | 1,755 | 1,755 | 1,723 | 1,726 | 38,600 |
| 2024/07/17 | 1,755 | 1,777 | 1,755 | 1,757 | 16,300 |
| 2024/07/16 | 1,740 | 1,773 | 1,735 | 1,755 | 24,100 |
| 2024/07/12 | 1,711 | 1,745 | 1,710 | 1,734 | 25,000 |
| 2024/07/11 | 1,741 | 1,751 | 1,715 | 1,742 | 43,900 |
| 2024/07/10 | 1,756 | 1,765 | 1,733 | 1,738 | 28,900 |
| 2024/07/09 | 1,760 | 1,769 | 1,739 | 1,763 | 47,400 |
| 2024/07/08 | 1,754 | 1,779 | 1,754 | 1,760 | 24,600 |
| 2024/07/05 | 1,781 | 1,781 | 1,754 | 1,754 | 21,600 |
| 2024/07/04 | 1,789 | 1,795 | 1,761 | 1,781 | 45,500 |
| 2024/07/03 | 1,760 | 1,782 | 1,760 | 1,782 | 21,500 |
| 2024/07/02 | 1,775 | 1,775 | 1,752 | 1,758 | 22,700 |
| 2024/07/01 | 1,771 | 1,777 | 1,743 | 1,755 | 26,900 |
| 2024/06/28 | 1,795 | 1,795 | 1,768 | 1,770 | 19,300 |
| 2024/06/27 | 1,785 | 1,798 | 1,775 | 1,792 | 27,100 |
| 2024/06/26 | 1,758 | 1,784 | 1,751 | 1,784 | 45,400 |
| 2024/06/25 | 1,740 | 1,753 | 1,735 | 1,753 | 35,900 |
| 2024/06/24 | 1,729 | 1,732 | 1,705 | 1,732 | 27,400 |
| 2024/06/21 | 1,727 | 1,734 | 1,719 | 1,734 | 23,100 |
| 2024/06/20 | 1,750 | 1,750 | 1,701 | 1,730 | 35,100 |
| 2024/06/19 | 1,740 | 1,760 | 1,740 | 1,753 | 22,700 |
| 2024/06/18 | 1,727 | 1,744 | 1,725 | 1,730 | 20,200 |
| 2024/06/17 | 1,728 | 1,728 | 1,694 | 1,711 | 28,100 |
| 2024/06/14 | 1,651 | 1,726 | 1,651 | 1,716 | 39,000 |
| 2024/06/13 | 1,709 | 1,709 | 1,671 | 1,671 | 34,000 |
| 2024/06/12 | 1,711 | 1,714 | 1,695 | 1,698 | 16,000 |
| 2024/06/11 | 1,723 | 1,728 | 1,714 | 1,714 | 29,100 |
| 2024/06/10 | 1,686 | 1,724 | 1,686 | 1,723 | 36,600 |
| 2024/06/07 | 1,678 | 1,685 | 1,670 | 1,685 | 17,900 |
| 2024/06/06 | 1,690 | 1,713 | 1,677 | 1,685 | 27,600 |
| 2024/06/05 | 1,700 | 1,712 | 1,670 | 1,686 | 30,000 |
| 2024/06/04 | 1,708 | 1,718 | 1,705 | 1,709 | 16,000 |
| 2024/06/03 | 1,721 | 1,729 | 1,696 | 1,705 | 38,400 |
| 2024/05/31 | 1,712 | 1,722 | 1,702 | 1,721 | 17,300 |
| 2024/05/30 | 1,680 | 1,715 | 1,671 | 1,710 | 31,900 |
| 2024/05/29 | 1,702 | 1,719 | 1,688 | 1,688 | 25,400 |
| 2024/05/28 | 1,742 | 1,744 | 1,702 | 1,702 | 23,500 |
| 2024/05/27 | 1,732 | 1,740 | 1,725 | 1,736 | 14,400 |
| 2024/05/24 | 1,721 | 1,760 | 1,721 | 1,729 | 30,900 |
| 2024/05/23 | 1,731 | 1,759 | 1,725 | 1,752 | 27,400 |
| 2024/05/22 | 1,759 | 1,759 | 1,734 | 1,740 | 24,700 |
| 2024/05/21 | 1,748 | 1,760 | 1,730 | 1,752 | 24,000 |
| 2024/05/20 | 1,724 | 1,758 | 1,721 | 1,746 | 26,700 |
| 2024/05/17 | 1,679 | 1,726 | 1,667 | 1,721 | 31,800 |
| 2024/05/16 | 1,711 | 1,718 | 1,688 | 1,688 | 36,900 |
| 2024/05/15 | 1,732 | 1,744 | 1,706 | 1,708 | 45,400 |
| 2024/05/14 | 1,759 | 1,759 | 1,716 | 1,732 | 48,700 |
| 2024/05/13 | 1,789 | 1,791 | 1,735 | 1,761 | 57,900 |
| 2024/05/10 | 1,815 | 1,821 | 1,793 | 1,821 | 24,300 |
| 2024/05/09 | 1,817 | 1,820 | 1,798 | 1,815 | 12,700 |
| 2024/05/08 | 1,831 | 1,837 | 1,805 | 1,809 | 18,600 |
| 2024/05/07 | 1,817 | 1,833 | 1,805 | 1,831 | 20,700 |
| 2024/05/02 | 1,822 | 1,829 | 1,805 | 1,805 | 17,400 |
| 2024/05/01 | 1,823 | 1,830 | 1,811 | 1,825 | 21,400 |
| 2024/04/30 | 1,835 | 1,852 | 1,804 | 1,848 | 35,500 |
| 2024/04/26 | 1,804 | 1,821 | 1,788 | 1,806 | 35,600 |
| 2024/04/25 | 1,823 | 1,828 | 1,804 | 1,804 | 20,600 |
| 2024/04/24 | 1,799 | 1,852 | 1,799 | 1,841 | 34,300 |
| 2024/04/23 | 1,791 | 1,811 | 1,773 | 1,791 | 21,000 |
| 2024/04/22 | 1,817 | 1,817 | 1,775 | 1,791 | 26,100 |
| 2024/04/19 | 1,830 | 1,830 | 1,772 | 1,802 | 51,600 |
| 2024/04/18 | 1,792 | 1,849 | 1,792 | 1,846 | 37,100 |
| 2024/04/17 | 1,817 | 1,826 | 1,791 | 1,809 | 36,100 |
| 2024/04/16 | 1,856 | 1,858 | 1,808 | 1,813 | 47,300 |
| 2024/04/15 | 1,856 | 1,870 | 1,845 | 1,865 | 28,300 |
| 2024/04/12 | 1,921 | 1,925 | 1,881 | 1,881 | 30,400 |
| 2024/04/11 | 1,911 | 1,925 | 1,891 | 1,913 | 29,900 |
| 2024/04/10 | 1,900 | 1,927 | 1,895 | 1,923 | 32,800 |
| 2024/04/09 | 1,885 | 1,902 | 1,885 | 1,897 | 26,300 |
| 2024/04/08 | 1,903 | 1,914 | 1,870 | 1,881 | 27,000 |
| 2024/04/05 | 1,864 | 1,902 | 1,850 | 1,898 | 29,300 |
| 2024/04/04 | 1,905 | 1,909 | 1,893 | 1,893 | 36,800 |
| 2024/04/03 | 1,882 | 1,912 | 1,861 | 1,900 | 41,300 |
| 2024/04/02 | 1,968 | 1,968 | 1,909 | 1,918 | 42,000 |
| 2024/04/01 | 2,024 | 2,029 | 1,968 | 1,971 | 34,800 |
| 2024/03/29 | 1,993 | 2,025 | 1,971 | 2,024 | 30,200 |
| 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 |