9880 イノテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,831 | 1,837 | 1,805 | 1,809 | 18,600 | 1,809 |
| 2024-05-07 | 1,817 | 1,833 | 1,805 | 1,831 | 20,700 | 1,831 |
| 2024-05-02 | 1,822 | 1,829 | 1,805 | 1,805 | 17,400 | 1,805 |
| 2024-05-01 | 1,823 | 1,830 | 1,811 | 1,825 | 21,400 | 1,825 |
| 2024-04-30 | 1,835 | 1,852 | 1,804 | 1,848 | 35,500 | 1,848 |
| 2024-04-26 | 1,804 | 1,821 | 1,788 | 1,806 | 35,600 | 1,806 |
| 2024-04-25 | 1,823 | 1,828 | 1,804 | 1,804 | 20,600 | 1,804 |
| 2024-04-24 | 1,799 | 1,852 | 1,799 | 1,841 | 34,300 | 1,841 |
| 2024-04-23 | 1,791 | 1,811 | 1,773 | 1,791 | 21,000 | 1,791 |
| 2024-04-22 | 1,817 | 1,817 | 1,775 | 1,791 | 26,100 | 1,791 |
| 2024-04-19 | 1,830 | 1,830 | 1,772 | 1,802 | 51,600 | 1,802 |
| 2024-04-18 | 1,792 | 1,849 | 1,792 | 1,846 | 37,100 | 1,846 |
| 2024-04-17 | 1,817 | 1,826 | 1,791 | 1,809 | 36,100 | 1,809 |
| 2024-04-16 | 1,856 | 1,858 | 1,808 | 1,813 | 47,300 | 1,813 |
| 2024-04-15 | 1,856 | 1,870 | 1,845 | 1,865 | 28,300 | 1,865 |
| 2024-04-12 | 1,921 | 1,925 | 1,881 | 1,881 | 30,400 | 1,881 |
| 2024-04-11 | 1,911 | 1,925 | 1,891 | 1,913 | 29,900 | 1,913 |
| 2024-04-10 | 1,900 | 1,927 | 1,895 | 1,923 | 32,800 | 1,923 |
| 2024-04-09 | 1,885 | 1,902 | 1,885 | 1,897 | 26,300 | 1,897 |
| 2024-04-08 | 1,903 | 1,914 | 1,870 | 1,881 | 27,000 | 1,881 |
| 2024-04-05 | 1,864 | 1,902 | 1,850 | 1,898 | 29,300 | 1,898 |
| 2024-04-04 | 1,905 | 1,909 | 1,893 | 1,893 | 36,800 | 1,893 |
| 2024-04-03 | 1,882 | 1,912 | 1,861 | 1,900 | 41,300 | 1,900 |
| 2024-04-02 | 1,968 | 1,968 | 1,909 | 1,918 | 42,000 | 1,918 |
| 2024-04-01 | 2,024 | 2,029 | 1,968 | 1,971 | 34,800 | 1,971 |
| 2024-03-29 | 1,993 | 2,025 | 1,971 | 2,024 | 30,200 | 2,024 |
| 2024-03-28 | 2,010 | 2,010 | 1,969 | 1,993 | 41,000 | 1,993 |
| 2024-03-27 | 2,013 | 2,070 | 1,990 | 2,048 | 75,700 | 2,048 |
| 2024-03-26 | 1,973 | 2,000 | 1,971 | 1,988 | 28,900 | 1,988 |
| 2024-03-25 | 2,010 | 2,016 | 1,989 | 1,989 | 35,500 | 1,989 |
| 2024-03-22 | 2,032 | 2,034 | 2,015 | 2,021 | 23,300 | 2,021 |
| 2024-03-21 | 2,051 | 2,057 | 2,011 | 2,012 | 31,900 | 2,012 |
| 2024-03-19 | 1,985 | 2,012 | 1,972 | 2,004 | 42,700 | 2,004 |
| 2024-03-18 | 1,973 | 1,998 | 1,973 | 1,985 | 19,600 | 1,985 |
| 2024-03-15 | 1,945 | 1,975 | 1,938 | 1,969 | 18,500 | 1,969 |
| 2024-03-14 | 1,965 | 1,975 | 1,946 | 1,959 | 33,100 | 1,959 |
| 2024-03-13 | 2,040 | 2,050 | 1,965 | 1,977 | 31,400 | 1,977 |
| 2024-03-12 | 1,995 | 2,026 | 1,945 | 2,024 | 62,800 | 2,024 |
| 2024-03-11 | 2,089 | 2,089 | 1,996 | 2,021 | 70,600 | 2,021 |
| 2024-03-08 | 2,042 | 2,129 | 2,042 | 2,129 | 62,000 | 2,129 |
| 2024-03-07 | 2,099 | 2,110 | 2,056 | 2,063 | 40,100 | 2,063 |
| 2024-03-06 | 2,050 | 2,091 | 2,018 | 2,080 | 47,800 | 2,080 |
| 2024-03-05 | 2,060 | 2,070 | 2,011 | 2,056 | 45,600 | 2,056 |
| 2024-03-04 | 2,112 | 2,117 | 2,050 | 2,052 | 61,900 | 2,052 |
| 2024-03-01 | 2,041 | 2,076 | 2,026 | 2,076 | 43,200 | 2,076 |
| 2024-02-29 | 2,035 | 2,063 | 2,020 | 2,033 | 53,600 | 2,033 |
| 2024-02-28 | 2,033 | 2,040 | 2,012 | 2,027 | 51,300 | 2,027 |
| 2024-02-27 | 1,929 | 2,010 | 1,929 | 2,009 | 74,500 | 2,009 |
| 2024-02-26 | 1,930 | 1,943 | 1,917 | 1,924 | 53,100 | 1,924 |
| 2024-02-22 | 1,929 | 1,936 | 1,895 | 1,912 | 83,100 | 1,912 |
| 2024-02-21 | 1,914 | 1,914 | 1,863 | 1,863 | 34,000 | 1,863 |
| 2024-02-20 | 1,864 | 1,922 | 1,864 | 1,911 | 68,300 | 1,911 |
| 2024-02-19 | 1,850 | 1,871 | 1,834 | 1,860 | 38,800 | 1,860 |
| 2024-02-16 | 1,822 | 1,894 | 1,805 | 1,863 | 74,000 | 1,863 |
| 2024-02-15 | 1,823 | 1,828 | 1,787 | 1,803 | 49,300 | 1,803 |
| 2024-02-14 | 1,808 | 1,823 | 1,781 | 1,806 | 50,600 | 1,806 |
| 2024-02-13 | 1,781 | 1,837 | 1,779 | 1,824 | 98,600 | 1,824 |
| 2024-02-09 | 1,796 | 1,796 | 1,739 | 1,753 | 97,100 | 1,753 |
| 2024-02-08 | 1,860 | 1,860 | 1,809 | 1,835 | 48,700 | 1,835 |
| 2024-02-07 | 1,883 | 1,883 | 1,853 | 1,868 | 36,800 | 1,868 |
| 2024-02-06 | 1,873 | 1,912 | 1,873 | 1,890 | 40,300 | 1,890 |
| 2024-02-05 | 1,870 | 1,890 | 1,850 | 1,881 | 44,900 | 1,881 |
| 2024-02-02 | 1,835 | 1,861 | 1,813 | 1,853 | 42,000 | 1,853 |
| 2024-02-01 | 1,830 | 1,835 | 1,817 | 1,827 | 32,300 | 1,827 |
| 2024-01-31 | 1,840 | 1,849 | 1,825 | 1,849 | 27,100 | 1,849 |
| 2024-01-30 | 1,847 | 1,859 | 1,829 | 1,843 | 24,600 | 1,843 |
| 2024-01-29 | 1,840 | 1,847 | 1,823 | 1,837 | 22,800 | 1,837 |
| 2024-01-26 | 1,870 | 1,870 | 1,811 | 1,812 | 41,600 | 1,812 |
| 2024-01-25 | 1,836 | 1,875 | 1,836 | 1,860 | 43,800 | 1,860 |
| 2024-01-24 | 1,838 | 1,849 | 1,818 | 1,836 | 34,600 | 1,836 |
| 2024-01-23 | 1,874 | 1,890 | 1,839 | 1,845 | 66,300 | 1,845 |
| 2024-01-22 | 1,865 | 1,886 | 1,863 | 1,869 | 49,000 | 1,869 |
| 2024-01-19 | 1,802 | 1,842 | 1,802 | 1,841 | 34,400 | 1,841 |
| 2024-01-18 | 1,807 | 1,824 | 1,801 | 1,811 | 41,600 | 1,811 |
| 2024-01-17 | 1,858 | 1,884 | 1,819 | 1,819 | 69,700 | 1,819 |
| 2024-01-16 | 1,860 | 1,860 | 1,826 | 1,833 | 49,400 | 1,833 |
| 2024-01-15 | 1,816 | 1,874 | 1,816 | 1,874 | 60,000 | 1,874 |
| 2024-01-12 | 1,828 | 1,850 | 1,804 | 1,822 | 65,200 | 1,822 |
| 2024-01-11 | 1,840 | 1,840 | 1,806 | 1,827 | 60,000 | 1,827 |
| 2024-01-10 | 1,830 | 1,842 | 1,806 | 1,815 | 68,100 | 1,815 |
| 2024-01-09 | 1,793 | 1,860 | 1,793 | 1,816 | 142,200 | 1,816 |
| 2024-01-05 | 1,730 | 1,825 | 1,724 | 1,792 | 241,600 | 1,792 |
| 2024-01-04 | 1,665 | 1,700 | 1,637 | 1,694 | 74,800 | 1,694 |
分割・併合履歴 ： [1991-03-26]1株→1.2株
