3484 (株)イノベーションホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 7,110 | 7,300 | 7,000 | 7,110 | 32,700 | 888.75 |
| 2017-12-28 | 7,800 | 7,800 | 7,060 | 7,110 | 91,500 | 888.75 |
| 2017-12-27 | 7,500 | 7,970 | 7,150 | 7,880 | 91,000 | 985 |
| 2017-12-26 | 7,250 | 7,730 | 6,980 | 7,420 | 172,000 | 927.50 |
| 2017-12-25 | 6,480 | 7,250 | 6,250 | 7,150 | 119,200 | 893.75 |
| 2017-12-22 | 6,180 | 6,330 | 6,100 | 6,250 | 44,600 | 781.25 |
| 2017-12-21 | 5,710 | 6,190 | 5,660 | 6,090 | 108,800 | 761.25 |
| 2017-12-20 | 5,690 | 5,770 | 5,400 | 5,770 | 32,900 | 721.25 |
| 2017-12-19 | 5,690 | 5,710 | 5,540 | 5,650 | 16,200 | 706.25 |
| 2017-12-18 | 5,500 | 5,750 | 5,430 | 5,750 | 50,700 | 718.75 |
| 2017-12-15 | 5,980 | 5,990 | 5,260 | 5,400 | 191,700 | 675 |
| 2017-12-14 | 5,580 | 5,580 | 5,580 | 5,580 | 4,700 | 697.50 |
| 2017-12-13 | 5,180 | 5,190 | 4,850 | 4,880 | 35,300 | 610 |
| 2017-12-12 | 5,200 | 5,390 | 5,130 | 5,210 | 29,200 | 651.25 |
| 2017-12-11 | 5,200 | 5,230 | 5,070 | 5,130 | 28,200 | 641.25 |
| 2017-12-08 | 5,850 | 5,910 | 5,000 | 5,130 | 183,100 | 641.25 |
| 2017-12-07 | 5,570 | 5,850 | 5,420 | 5,800 | 138,900 | 725 |
| 2017-12-06 | 5,350 | 5,740 | 5,180 | 5,600 | 176,700 | 700 |
| 2017-12-05 | 5,050 | 5,290 | 4,995 | 5,290 | 41,600 | 661.25 |
| 2017-12-04 | 4,900 | 5,210 | 4,845 | 5,150 | 36,100 | 643.75 |
| 2017-12-01 | 4,865 | 4,935 | 4,810 | 4,845 | 7,300 | 605.63 |
| 2017-11-30 | 4,825 | 4,830 | 4,755 | 4,805 | 4,400 | 600.63 |
| 2017-11-29 | 4,850 | 4,850 | 4,720 | 4,800 | 11,600 | 600 |
| 2017-11-28 | 4,780 | 4,830 | 4,645 | 4,800 | 21,300 | 600 |
| 2017-11-27 | 5,150 | 5,150 | 4,850 | 4,850 | 26,900 | 606.25 |
| 2017-11-24 | 4,845 | 5,170 | 4,800 | 5,050 | 49,500 | 631.25 |
| 2017-11-22 | 4,810 | 4,905 | 4,760 | 4,810 | 18,400 | 601.25 |
| 2017-11-21 | 4,845 | 4,845 | 4,660 | 4,735 | 13,400 | 591.88 |
| 2017-11-20 | 4,800 | 4,975 | 4,720 | 4,840 | 10,900 | 605 |
| 2017-11-17 | 5,000 | 5,000 | 4,700 | 4,780 | 27,400 | 597.50 |
| 2017-11-16 | 4,450 | 4,890 | 4,435 | 4,890 | 47,500 | 611.25 |
| 2017-11-15 | 4,485 | 4,570 | 4,250 | 4,385 | 38,000 | 548.13 |
| 2017-11-14 | 4,730 | 4,735 | 4,500 | 4,500 | 24,400 | 562.50 |
| 2017-11-13 | 4,800 | 4,845 | 4,695 | 4,765 | 19,100 | 595.63 |
| 2017-11-10 | 4,830 | 4,910 | 4,680 | 4,870 | 42,200 | 608.75 |
| 2017-11-09 | 4,800 | 5,330 | 4,790 | 4,980 | 209,000 | 622.50 |
| 2017-11-08 | 4,440 | 4,745 | 4,375 | 4,740 | 55,900 | 592.50 |
| 2017-11-07 | 4,290 | 4,500 | 4,290 | 4,500 | 80,300 | 562.50 |
| 2017-11-06 | 4,800 | 4,920 | 4,350 | 4,360 | 105,000 | 545 |
| 2017-11-02 | 5,000 | 5,070 | 4,670 | 4,755 | 155,600 | 594.38 |
| 2017-11-01 | 5,560 | 5,620 | 5,110 | 5,190 | 118,400 | 648.75 |
| 2017-10-31 | 5,440 | 5,720 | 5,380 | 5,690 | 99,300 | 711.25 |
| 2017-10-30 | 5,910 | 5,930 | 5,310 | 5,520 | 318,000 | 690 |
| 2017-10-27 | 6,530 | 6,740 | 6,010 | 6,010 | 493,700 | 751.25 |
| 2017-10-26 | 7,550 | 7,680 | 6,460 | 6,520 | 2,067,600 | 815 |
| 2017-10-25 | 6,000 | 7,000 | 5,910 | 7,000 | 785,800 | 875 |
分割・併合履歴 ： [2019-12-09]1株→2株 [2018-01-29]1株→4株
