3484 (株)イノベーションホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 940 | 947 | 938 | 943 | 3,600 | 943 |
| 2024-11-21 | 939 | 946 | 936 | 940 | 4,000 | 940 |
| 2024-11-20 | 940 | 942 | 938 | 940 | 5,600 | 940 |
| 2024-11-19 | 950 | 954 | 945 | 948 | 4,500 | 948 |
| 2024-11-18 | 947 | 953 | 947 | 952 | 3,700 | 952 |
| 2024-11-15 | 953 | 954 | 945 | 952 | 4,600 | 952 |
| 2024-11-14 | 950 | 959 | 945 | 947 | 21,600 | 947 |
| 2024-11-13 | 940 | 944 | 938 | 941 | 9,800 | 941 |
| 2024-11-12 | 936 | 936 | 922 | 928 | 7,600 | 928 |
| 2024-11-11 | 912 | 934 | 912 | 933 | 11,400 | 933 |
| 2024-11-08 | 922 | 922 | 914 | 916 | 5,700 | 916 |
| 2024-11-07 | 914 | 921 | 914 | 921 | 4,700 | 921 |
| 2024-11-06 | 922 | 922 | 912 | 918 | 4,500 | 918 |
| 2024-11-05 | 920 | 920 | 909 | 912 | 4,800 | 912 |
| 2024-11-01 | 918 | 921 | 911 | 920 | 8,900 | 920 |
| 2024-10-31 | 901 | 918 | 900 | 915 | 12,000 | 915 |
| 2024-10-30 | 915 | 922 | 900 | 900 | 55,100 | 900 |
| 2024-10-29 | 912 | 924 | 912 | 921 | 4,000 | 921 |
| 2024-10-28 | 920 | 931 | 912 | 915 | 16,300 | 915 |
| 2024-10-25 | 928 | 928 | 915 | 918 | 14,200 | 918 |
| 2024-10-24 | 956 | 956 | 934 | 934 | 10,400 | 934 |
| 2024-10-23 | 952 | 965 | 951 | 965 | 4,900 | 965 |
| 2024-10-22 | 968 | 969 | 951 | 952 | 10,300 | 952 |
| 2024-10-21 | 955 | 970 | 955 | 968 | 12,100 | 968 |
| 2024-10-18 | 969 | 969 | 954 | 954 | 5,900 | 954 |
| 2024-10-17 | 959 | 967 | 958 | 967 | 3,700 | 967 |
| 2024-10-16 | 960 | 967 | 953 | 967 | 7,000 | 967 |
| 2024-10-15 | 943 | 964 | 943 | 960 | 10,600 | 960 |
| 2024-10-11 | 944 | 958 | 942 | 942 | 11,000 | 942 |
| 2024-10-10 | 962 | 962 | 944 | 944 | 11,500 | 944 |
| 2024-10-09 | 965 | 966 | 958 | 958 | 6,600 | 958 |
| 2024-10-08 | 960 | 967 | 960 | 963 | 6,400 | 963 |
| 2024-10-07 | 969 | 970 | 960 | 961 | 10,100 | 961 |
| 2024-10-04 | 964 | 967 | 960 | 963 | 7,500 | 963 |
| 2024-10-03 | 960 | 961 | 953 | 960 | 7,200 | 960 |
| 2024-10-02 | 960 | 960 | 952 | 958 | 5,000 | 958 |
| 2024-10-01 | 950 | 958 | 946 | 952 | 8,400 | 952 |
| 2024-09-30 | 943 | 951 | 943 | 945 | 11,000 | 945 |
| 2024-09-27 | 954 | 954 | 940 | 944 | 27,200 | 944 |
| 2024-09-26 | 968 | 969 | 964 | 969 | 71,400 | 969 |
| 2024-09-25 | 956 | 962 | 952 | 957 | 27,900 | 957 |
| 2024-09-24 | 948 | 953 | 948 | 953 | 9,400 | 953 |
| 2024-09-20 | 950 | 950 | 947 | 950 | 8,300 | 950 |
| 2024-09-19 | 934 | 949 | 933 | 949 | 14,300 | 949 |
| 2024-09-18 | 931 | 939 | 928 | 934 | 7,600 | 934 |
| 2024-09-17 | 930 | 933 | 918 | 933 | 9,400 | 933 |
| 2024-09-13 | 934 | 937 | 930 | 930 | 3,800 | 930 |
| 2024-09-12 | 925 | 934 | 925 | 931 | 5,100 | 931 |
| 2024-09-11 | 921 | 930 | 913 | 920 | 5,000 | 920 |
| 2024-09-10 | 919 | 931 | 919 | 924 | 3,800 | 924 |
| 2024-09-09 | 920 | 924 | 914 | 919 | 11,400 | 919 |
| 2024-09-06 | 934 | 934 | 927 | 927 | 3,600 | 927 |
| 2024-09-05 | 934 | 940 | 927 | 933 | 9,600 | 933 |
| 2024-09-04 | 937 | 938 | 926 | 931 | 13,700 | 931 |
| 2024-09-03 | 943 | 945 | 941 | 942 | 8,500 | 942 |
| 2024-09-02 | 940 | 942 | 936 | 942 | 8,400 | 942 |
| 2024-08-30 | 937 | 939 | 932 | 939 | 5,600 | 939 |
| 2024-08-29 | 933 | 940 | 932 | 932 | 9,400 | 932 |
| 2024-08-28 | 920 | 933 | 920 | 933 | 7,600 | 933 |
| 2024-08-27 | 924 | 934 | 922 | 934 | 12,400 | 934 |
| 2024-08-26 | 924 | 924 | 920 | 921 | 3,900 | 921 |
| 2024-08-23 | 925 | 925 | 912 | 924 | 5,300 | 924 |
| 2024-08-22 | 920 | 925 | 915 | 924 | 6,900 | 924 |
| 2024-08-21 | 914 | 920 | 913 | 920 | 5,100 | 920 |
| 2024-08-20 | 915 | 918 | 913 | 913 | 5,600 | 913 |
| 2024-08-19 | 911 | 914 | 906 | 906 | 4,900 | 906 |
| 2024-08-16 | 901 | 918 | 900 | 916 | 11,200 | 916 |
| 2024-08-15 | 902 | 906 | 891 | 898 | 10,500 | 898 |
| 2024-08-14 | 886 | 905 | 885 | 902 | 14,800 | 902 |
| 2024-08-13 | 879 | 887 | 879 | 884 | 5,500 | 884 |
| 2024-08-09 | 891 | 892 | 870 | 870 | 8,900 | 870 |
| 2024-08-08 | 866 | 875 | 848 | 865 | 18,200 | 865 |
| 2024-08-07 | 841 | 876 | 841 | 867 | 12,100 | 867 |
| 2024-08-06 | 820 | 881 | 820 | 845 | 34,800 | 845 |
| 2024-08-05 | 850 | 872 | 805 | 816 | 75,100 | 816 |
| 2024-08-02 | 900 | 901 | 888 | 891 | 26,900 | 891 |
| 2024-08-01 | 928 | 928 | 902 | 906 | 15,700 | 906 |
| 2024-07-31 | 912 | 927 | 911 | 922 | 10,200 | 922 |
| 2024-07-30 | 955 | 955 | 908 | 908 | 65,700 | 908 |
| 2024-07-29 | 945 | 954 | 941 | 954 | 24,000 | 954 |
| 2024-07-26 | 932 | 941 | 926 | 941 | 12,000 | 941 |
| 2024-07-25 | 928 | 930 | 923 | 928 | 7,000 | 928 |
| 2024-07-24 | 935 | 937 | 930 | 930 | 5,200 | 930 |
| 2024-07-23 | 925 | 939 | 924 | 931 | 6,500 | 931 |
| 2024-07-22 | 942 | 942 | 925 | 925 | 14,700 | 925 |
| 2024-07-19 | 949 | 949 | 939 | 942 | 11,200 | 942 |
| 2024-07-18 | 941 | 948 | 935 | 937 | 8,400 | 937 |
| 2024-07-17 | 950 | 950 | 939 | 945 | 17,400 | 945 |
| 2024-07-16 | 928 | 945 | 926 | 945 | 25,600 | 945 |
| 2024-07-12 | 911 | 925 | 910 | 925 | 31,900 | 925 |
| 2024-07-11 | 890 | 910 | 889 | 910 | 29,600 | 910 |
| 2024-07-10 | 895 | 897 | 882 | 882 | 26,000 | 882 |
| 2024-07-09 | 901 | 909 | 895 | 895 | 13,800 | 895 |
| 2024-07-08 | 908 | 909 | 901 | 901 | 12,800 | 901 |
| 2024-07-05 | 910 | 911 | 907 | 910 | 8,400 | 910 |
| 2024-07-04 | 908 | 908 | 906 | 907 | 7,900 | 907 |
| 2024-07-03 | 901 | 906 | 901 | 905 | 7,900 | 905 |
| 2024-07-02 | 900 | 903 | 899 | 900 | 11,400 | 900 |
| 2024-07-01 | 900 | 900 | 893 | 893 | 12,900 | 893 |
| 2024-06-28 | 895 | 895 | 891 | 895 | 6,200 | 895 |
| 2024-06-27 | 891 | 895 | 890 | 890 | 8,100 | 890 |
| 2024-06-26 | 894 | 896 | 890 | 891 | 11,600 | 891 |
| 2024-06-25 | 889 | 894 | 886 | 894 | 15,700 | 894 |
| 2024-06-24 | 879 | 888 | 878 | 888 | 19,500 | 888 |
| 2024-06-21 | 869 | 879 | 869 | 877 | 16,600 | 877 |
| 2024-06-20 | 872 | 872 | 866 | 869 | 9,100 | 869 |
| 2024-06-19 | 874 | 876 | 871 | 876 | 6,700 | 876 |
| 2024-06-18 | 874 | 875 | 868 | 869 | 5,800 | 869 |
| 2024-06-17 | 877 | 878 | 869 | 873 | 7,700 | 873 |
| 2024-06-14 | 863 | 877 | 863 | 877 | 19,300 | 877 |
| 2024-06-13 | 870 | 870 | 862 | 870 | 9,600 | 870 |
| 2024-06-12 | 861 | 866 | 861 | 863 | 7,600 | 863 |
| 2024-06-11 | 858 | 868 | 858 | 861 | 8,200 | 861 |
| 2024-06-10 | 854 | 868 | 854 | 868 | 14,900 | 868 |
| 2024-06-07 | 857 | 862 | 853 | 853 | 13,900 | 853 |
| 2024-06-06 | 864 | 864 | 856 | 858 | 11,000 | 858 |
| 2024-06-05 | 863 | 865 | 859 | 864 | 7,000 | 864 |
| 2024-06-04 | 854 | 864 | 854 | 859 | 20,500 | 859 |
| 2024-06-03 | 857 | 858 | 853 | 853 | 14,600 | 853 |
| 2024-05-31 | 840 | 853 | 840 | 853 | 19,800 | 853 |
| 2024-05-30 | 837 | 839 | 835 | 839 | 27,200 | 839 |
| 2024-05-29 | 844 | 850 | 840 | 840 | 18,300 | 840 |
| 2024-05-28 | 844 | 847 | 842 | 846 | 13,600 | 846 |
| 2024-05-27 | 851 | 851 | 838 | 843 | 31,700 | 843 |
| 2024-05-24 | 848 | 851 | 846 | 846 | 25,700 | 846 |
| 2024-05-23 | 861 | 861 | 850 | 852 | 24,400 | 852 |
| 2024-05-22 | 866 | 867 | 861 | 862 | 13,000 | 862 |
| 2024-05-21 | 869 | 875 | 866 | 867 | 19,000 | 867 |
| 2024-05-20 | 851 | 868 | 851 | 866 | 26,700 | 866 |
| 2024-05-17 | 858 | 860 | 849 | 859 | 16,700 | 859 |
| 2024-05-16 | 840 | 855 | 837 | 854 | 58,400 | 854 |
| 2024-05-15 | 851 | 851 | 839 | 840 | 110,000 | 840 |
| 2024-05-14 | 885 | 887 | 847 | 850 | 194,400 | 850 |
| 2024-05-13 | 921 | 921 | 906 | 910 | 24,100 | 910 |
| 2024-05-10 | 910 | 915 | 910 | 910 | 13,800 | 910 |
| 2024-05-09 | 910 | 917 | 910 | 910 | 8,800 | 910 |
| 2024-05-08 | 921 | 923 | 912 | 912 | 16,200 | 912 |
| 2024-05-07 | 918 | 922 | 916 | 916 | 13,400 | 916 |
| 2024-05-02 | 922 | 924 | 917 | 918 | 11,100 | 918 |
| 2024-05-01 | 917 | 922 | 915 | 918 | 9,500 | 918 |
| 2024-04-30 | 910 | 919 | 910 | 918 | 17,300 | 918 |
| 2024-04-26 | 913 | 919 | 904 | 904 | 53,600 | 904 |
| 2024-04-25 | 915 | 916 | 907 | 915 | 11,800 | 915 |
| 2024-04-24 | 914 | 918 | 909 | 911 | 15,600 | 911 |
| 2024-04-23 | 917 | 919 | 910 | 914 | 8,800 | 914 |
| 2024-04-22 | 908 | 914 | 901 | 914 | 16,500 | 914 |
| 2024-04-19 | 908 | 910 | 888 | 898 | 55,700 | 898 |
| 2024-04-18 | 901 | 913 | 900 | 908 | 22,500 | 908 |
| 2024-04-17 | 906 | 911 | 900 | 900 | 35,600 | 900 |
| 2024-04-16 | 918 | 919 | 906 | 906 | 28,000 | 906 |
| 2024-04-15 | 920 | 925 | 918 | 918 | 13,000 | 918 |
| 2024-04-12 | 923 | 935 | 923 | 931 | 17,500 | 931 |
| 2024-04-11 | 922 | 927 | 919 | 923 | 15,500 | 923 |
| 2024-04-10 | 926 | 934 | 925 | 932 | 10,500 | 932 |
| 2024-04-09 | 924 | 926 | 917 | 926 | 14,100 | 926 |
| 2024-04-08 | 927 | 927 | 914 | 919 | 21,500 | 919 |
| 2024-04-05 | 915 | 926 | 915 | 922 | 12,300 | 922 |
| 2024-04-04 | 934 | 934 | 919 | 922 | 19,400 | 922 |
| 2024-04-03 | 915 | 935 | 914 | 935 | 20,400 | 935 |
| 2024-04-02 | 933 | 935 | 912 | 915 | 37,400 | 915 |
| 2024-04-01 | 942 | 946 | 935 | 935 | 18,500 | 935 |
| 2024-03-29 | 938 | 950 | 938 | 941 | 21,700 | 941 |
| 2024-03-28 | 943 | 958 | 933 | 933 | 85,800 | 933 |
| 2024-03-27 | 975 | 977 | 969 | 976 | 200,000 | 976 |
| 2024-03-26 | 977 | 978 | 968 | 974 | 64,400 | 974 |
| 2024-03-25 | 969 | 976 | 967 | 975 | 57,600 | 975 |
| 2024-03-22 | 966 | 969 | 963 | 968 | 32,800 | 968 |
| 2024-03-21 | 970 | 972 | 958 | 962 | 42,300 | 962 |
| 2024-03-19 | 946 | 964 | 941 | 962 | 55,100 | 962 |
| 2024-03-18 | 945 | 946 | 935 | 943 | 35,900 | 943 |
| 2024-03-15 | 929 | 938 | 927 | 938 | 32,300 | 938 |
| 2024-03-14 | 917 | 929 | 913 | 929 | 33,400 | 929 |
| 2024-03-13 | 918 | 922 | 911 | 911 | 34,700 | 911 |
| 2024-03-12 | 902 | 915 | 900 | 915 | 35,400 | 915 |
| 2024-03-11 | 903 | 906 | 901 | 905 | 43,300 | 905 |
| 2024-03-08 | 905 | 907 | 902 | 902 | 49,900 | 902 |
| 2024-03-07 | 909 | 915 | 900 | 902 | 86,200 | 902 |
| 2024-03-06 | 906 | 910 | 905 | 907 | 45,000 | 907 |
| 2024-03-05 | 911 | 912 | 904 | 908 | 82,000 | 908 |
| 2024-03-04 | 940 | 940 | 918 | 919 | 64,800 | 919 |
| 2024-03-01 | 950 | 950 | 935 | 941 | 39,200 | 941 |
| 2024-02-29 | 949 | 950 | 940 | 948 | 24,000 | 948 |
| 2024-02-28 | 926 | 954 | 926 | 949 | 47,300 | 949 |
| 2024-02-27 | 923 | 936 | 920 | 926 | 49,800 | 926 |
| 2024-02-26 | 919 | 924 | 915 | 923 | 60,200 | 923 |
| 2024-02-22 | 915 | 917 | 911 | 917 | 25,900 | 917 |
| 2024-02-21 | 920 | 920 | 902 | 912 | 92,400 | 912 |
| 2024-02-20 | 940 | 941 | 917 | 917 | 102,400 | 917 |
| 2024-02-19 | 934 | 949 | 932 | 949 | 50,600 | 949 |
| 2024-02-16 | 926 | 936 | 923 | 931 | 45,300 | 931 |
| 2024-02-15 | 927 | 931 | 913 | 916 | 58,900 | 916 |
| 2024-02-14 | 928 | 945 | 915 | 919 | 100,600 | 919 |
| 2024-02-13 | 945 | 947 | 932 | 936 | 46,500 | 936 |
| 2024-02-09 | 921 | 948 | 921 | 942 | 49,300 | 942 |
| 2024-02-08 | 932 | 934 | 917 | 919 | 121,000 | 919 |
| 2024-02-07 | 939 | 945 | 919 | 936 | 154,800 | 936 |
| 2024-02-06 | 970 | 972 | 941 | 941 | 197,500 | 941 |
| 2024-02-05 | 983 | 988 | 963 | 970 | 173,100 | 970 |
| 2024-02-02 | 1,004 | 1,007 | 996 | 997 | 133,500 | 997 |
| 2024-02-01 | 1,005 | 1,017 | 1,005 | 1,009 | 46,400 | 1,009 |
| 2024-01-31 | 1,010 | 1,012 | 996 | 1,009 | 155,900 | 1,009 |
| 2024-01-30 | 1,025 | 1,028 | 1,014 | 1,014 | 85,300 | 1,014 |
| 2024-01-29 | 1,017 | 1,024 | 1,013 | 1,024 | 33,000 | 1,024 |
| 2024-01-26 | 1,019 | 1,027 | 1,015 | 1,015 | 40,900 | 1,015 |
| 2024-01-25 | 1,008 | 1,017 | 1,005 | 1,014 | 57,700 | 1,014 |
| 2024-01-24 | 1,020 | 1,023 | 1,003 | 1,009 | 110,100 | 1,009 |
| 2024-01-23 | 1,030 | 1,035 | 1,025 | 1,025 | 26,500 | 1,025 |
| 2024-01-22 | 1,038 | 1,038 | 1,015 | 1,025 | 51,200 | 1,025 |
| 2024-01-19 | 1,022 | 1,039 | 1,021 | 1,039 | 46,900 | 1,039 |
| 2024-01-18 | 1,017 | 1,019 | 1,009 | 1,019 | 43,300 | 1,019 |
| 2024-01-17 | 1,011 | 1,031 | 1,011 | 1,020 | 59,800 | 1,020 |
| 2024-01-16 | 1,011 | 1,013 | 1,006 | 1,006 | 72,400 | 1,006 |
| 2024-01-15 | 1,019 | 1,020 | 1,014 | 1,016 | 51,600 | 1,016 |
| 2024-01-12 | 1,020 | 1,020 | 1,008 | 1,016 | 75,900 | 1,016 |
| 2024-01-11 | 1,020 | 1,022 | 1,017 | 1,018 | 53,400 | 1,018 |
| 2024-01-10 | 1,022 | 1,025 | 1,016 | 1,018 | 106,000 | 1,018 |
| 2024-01-09 | 1,031 | 1,035 | 1,023 | 1,031 | 104,800 | 1,031 |
| 2024-01-05 | 1,045 | 1,046 | 1,028 | 1,034 | 119,900 | 1,034 |
| 2024-01-04 | 1,050 | 1,050 | 1,042 | 1,050 | 61,200 | 1,050 |
分割・併合履歴 ： [2019-12-09]1株→2株 [2018-01-29]1株→4株
