3484 (株)イノベーションホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 960 | 980 | 955 | 975 | 20,600 | 975 |
| 2025-05-12 | 957 | 958 | 952 | 953 | 6,700 | 953 |
| 2025-05-09 | 949 | 961 | 945 | 957 | 4,900 | 957 |
| 2025-05-08 | 945 | 953 | 942 | 942 | 6,100 | 942 |
| 2025-05-07 | 930 | 975 | 918 | 948 | 88,800 | 948 |
| 2025-05-02 | 935 | 946 | 928 | 930 | 9,000 | 930 |
| 2025-05-01 | 939 | 940 | 936 | 936 | 3,500 | 936 |
| 2025-04-30 | 938 | 939 | 936 | 937 | 1,900 | 937 |
| 2025-04-28 | 937 | 938 | 930 | 938 | 3,500 | 938 |
| 2025-04-25 | 941 | 942 | 935 | 938 | 5,200 | 938 |
| 2025-04-24 | 951 | 952 | 942 | 942 | 4,800 | 942 |
| 2025-04-23 | 951 | 951 | 943 | 946 | 2,400 | 946 |
| 2025-04-22 | 945 | 954 | 944 | 951 | 8,000 | 951 |
| 2025-04-21 | 939 | 946 | 936 | 939 | 4,900 | 939 |
| 2025-04-18 | 926 | 944 | 924 | 944 | 5,200 | 944 |
| 2025-04-17 | 930 | 934 | 919 | 928 | 5,400 | 928 |
| 2025-04-16 | 930 | 933 | 917 | 933 | 7,200 | 933 |
| 2025-04-15 | 947 | 947 | 930 | 933 | 4,600 | 933 |
| 2025-04-14 | 942 | 945 | 932 | 939 | 7,100 | 939 |
| 2025-04-11 | 908 | 927 | 900 | 927 | 10,000 | 927 |
| 2025-04-10 | 925 | 931 | 911 | 914 | 11,600 | 914 |
| 2025-04-09 | 906 | 915 | 891 | 910 | 9,000 | 910 |
| 2025-04-08 | 890 | 922 | 890 | 915 | 12,000 | 915 |
| 2025-04-07 | 880 | 887 | 854 | 875 | 41,500 | 875 |
| 2025-04-04 | 920 | 925 | 902 | 910 | 22,900 | 910 |
| 2025-04-03 | 925 | 938 | 923 | 934 | 11,300 | 934 |
| 2025-04-02 | 950 | 965 | 938 | 940 | 11,300 | 940 |
| 2025-04-01 | 973 | 973 | 951 | 952 | 15,800 | 952 |
| 2025-03-31 | 975 | 975 | 956 | 962 | 19,700 | 962 |
| 2025-03-28 | 967 | 987 | 967 | 978 | 35,300 | 978 |
| 2025-03-27 | 1,024 | 1,034 | 1,024 | 1,033 | 32,500 | 1,033 |
| 2025-03-26 | 1,025 | 1,025 | 1,015 | 1,024 | 18,800 | 1,024 |
| 2025-03-25 | 1,019 | 1,020 | 1,010 | 1,017 | 10,400 | 1,017 |
| 2025-03-24 | 1,017 | 1,020 | 1,000 | 1,007 | 19,700 | 1,007 |
| 2025-03-21 | 1,011 | 1,019 | 1,008 | 1,017 | 25,200 | 1,017 |
| 2025-03-19 | 1,015 | 1,015 | 1,004 | 1,004 | 12,200 | 1,004 |
| 2025-03-18 | 1,015 | 1,016 | 1,005 | 1,013 | 13,400 | 1,013 |
| 2025-03-17 | 1,010 | 1,015 | 1,006 | 1,007 | 12,800 | 1,007 |
| 2025-03-14 | 998 | 1,005 | 998 | 1,001 | 9,200 | 1,001 |
| 2025-03-13 | 1,000 | 1,003 | 998 | 998 | 6,400 | 998 |
| 2025-03-12 | 996 | 1,000 | 996 | 996 | 5,600 | 996 |
| 2025-03-11 | 997 | 1,001 | 992 | 995 | 13,400 | 995 |
| 2025-03-10 | 1,004 | 1,006 | 996 | 998 | 12,900 | 998 |
| 2025-03-07 | 1,003 | 1,013 | 1,000 | 1,002 | 13,800 | 1,002 |
| 2025-03-06 | 1,034 | 1,038 | 1,003 | 1,017 | 96,300 | 1,017 |
| 2025-03-05 | 985 | 989 | 982 | 985 | 6,700 | 985 |
| 2025-03-04 | 979 | 988 | 975 | 982 | 8,800 | 982 |
| 2025-03-03 | 981 | 985 | 978 | 985 | 16,700 | 985 |
| 2025-02-28 | 969 | 974 | 966 | 969 | 6,800 | 969 |
| 2025-02-27 | 963 | 975 | 963 | 969 | 5,700 | 969 |
| 2025-02-26 | 965 | 971 | 963 | 963 | 2,600 | 963 |
| 2025-02-25 | 970 | 977 | 960 | 970 | 6,400 | 970 |
| 2025-02-21 | 961 | 971 | 957 | 970 | 3,100 | 970 |
| 2025-02-20 | 972 | 972 | 955 | 971 | 11,100 | 971 |
| 2025-02-19 | 969 | 972 | 966 | 972 | 1,900 | 972 |
| 2025-02-18 | 973 | 980 | 964 | 971 | 3,900 | 971 |
| 2025-02-17 | 980 | 980 | 964 | 964 | 10,700 | 964 |
| 2025-02-14 | 985 | 985 | 961 | 980 | 12,200 | 980 |
| 2025-02-13 | 963 | 980 | 963 | 980 | 24,400 | 980 |
| 2025-02-12 | 962 | 965 | 955 | 965 | 8,400 | 965 |
| 2025-02-10 | 959 | 962 | 954 | 962 | 8,600 | 962 |
| 2025-02-07 | 952 | 952 | 943 | 952 | 5,900 | 952 |
| 2025-02-06 | 936 | 950 | 936 | 949 | 7,900 | 949 |
| 2025-02-05 | 937 | 938 | 930 | 936 | 4,800 | 936 |
| 2025-02-04 | 926 | 937 | 924 | 928 | 16,500 | 928 |
| 2025-02-03 | 930 | 930 | 921 | 926 | 13,400 | 926 |
| 2025-01-31 | 950 | 953 | 915 | 917 | 65,200 | 917 |
| 2025-01-30 | 965 | 970 | 934 | 934 | 82,800 | 934 |
| 2025-01-29 | 969 | 971 | 965 | 970 | 15,700 | 970 |
| 2025-01-28 | 969 | 970 | 965 | 970 | 4,000 | 970 |
| 2025-01-27 | 969 | 969 | 959 | 969 | 7,000 | 969 |
| 2025-01-24 | 967 | 967 | 958 | 958 | 6,400 | 958 |
| 2025-01-23 | 953 | 964 | 946 | 962 | 7,600 | 962 |
| 2025-01-22 | 965 | 965 | 948 | 948 | 11,700 | 948 |
| 2025-01-21 | 957 | 964 | 953 | 956 | 8,100 | 956 |
| 2025-01-20 | 943 | 960 | 942 | 960 | 12,200 | 960 |
| 2025-01-17 | 962 | 964 | 942 | 943 | 25,500 | 943 |
| 2025-01-16 | 970 | 973 | 963 | 963 | 15,300 | 963 |
| 2025-01-15 | 970 | 975 | 965 | 972 | 13,600 | 972 |
| 2025-01-14 | 980 | 980 | 970 | 971 | 13,300 | 971 |
| 2025-01-10 | 978 | 978 | 971 | 971 | 6,900 | 971 |
| 2025-01-09 | 970 | 977 | 969 | 977 | 13,200 | 977 |
| 2025-01-08 | 976 | 979 | 970 | 970 | 17,500 | 970 |
| 2025-01-07 | 983 | 983 | 974 | 976 | 15,900 | 976 |
| 2025-01-06 | 979 | 985 | 972 | 974 | 22,800 | 974 |
分割・併合履歴 ： [2019-12-09]1株→2株 [2018-01-29]1株→4株