3484 (株)イノベーションホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,034	1,034	1,008	1,032	39,800	1,032
2019-12-27	1,000	1,036	995	1,035	71,500	1,035
2019-12-26	951	993	946	985	95,400	985
2019-12-25	981	984	962	962	98,900	962
2019-12-24	995	1,002	983	983	95,600	983
2019-12-23	1,025	1,028	998	999	97,100	999
2019-12-20	1,050	1,050	1,028	1,029	36,800	1,029
2019-12-19	1,047	1,054	1,029	1,050	40,500	1,050
2019-12-18	1,038	1,056	1,031	1,045	44,700	1,045
2019-12-17	1,035	1,044	1,026	1,040	49,000	1,040
2019-12-16	1,058	1,060	1,030	1,035	47,500	1,035
2019-12-13	1,060	1,080	1,035	1,045	76,400	1,045
2019-12-12	1,071	1,071	1,041	1,048	89,800	1,048
2019-12-11	1,088	1,117	1,066	1,072	102,000	1,072
2019-12-10	1,044	1,093	1,041	1,071	133,200	1,071
2019-12-09	1,030	1,079	1,030	1,041	98,700	1,041
2019-12-06	2,111	2,142	2,088	2,118	59,200	1,059
2019-12-05	2,183	2,190	2,086	2,116	89,700	1,058
2019-12-04	2,107	2,196	2,100	2,183	86,100	1,091.50
2019-12-03	2,131	2,174	2,094	2,128	82,200	1,064
2019-12-02	2,090	2,185	2,062	2,146	168,100	1,073
2019-11-29	1,988	2,072	1,943	2,052	137,700	1,026
2019-11-28	1,998	2,035	1,979	1,991	109,800	995.50
2019-11-27	1,909	1,949	1,898	1,949	92,200	974.50
2019-11-26	1,895	1,907	1,851	1,887	73,700	943.50
2019-11-25	1,835	1,925	1,835	1,868	159,200	934
2019-11-22	1,800	1,860	1,777	1,835	222,700	917.50
2019-11-21	1,804	1,823	1,753	1,780	593,500	890
2019-11-20	1,640	1,641	1,623	1,623	12,100	811.50
2019-11-19	1,655	1,666	1,630	1,640	17,600	820
2019-11-18	1,653	1,658	1,630	1,631	18,800	815.50
2019-11-15	1,650	1,657	1,632	1,650	20,900	825
2019-11-14	1,690	1,690	1,650	1,650	20,400	825
2019-11-13	1,693	1,693	1,674	1,681	26,000	840.50
2019-11-12	1,679	1,709	1,670	1,682	13,900	841
2019-11-11	1,657	1,678	1,652	1,670	17,900	835
2019-11-08	1,650	1,667	1,650	1,657	20,700	828.50
2019-11-07	1,627	1,648	1,615	1,642	17,100	821
2019-11-06	1,681	1,681	1,622	1,627	45,200	813.50
2019-11-05	1,656	1,694	1,619	1,675	74,300	837.50
2019-11-01	1,745	1,763	1,696	1,736	53,000	868
2019-10-31	1,780	1,787	1,742	1,772	28,500	886
2019-10-30	1,725	1,793	1,709	1,793	43,700	896.50
2019-10-29	1,743	1,763	1,723	1,725	15,200	862.50
2019-10-28	1,725	1,745	1,709	1,743	23,400	871.50
2019-10-25	1,698	1,730	1,676	1,730	21,000	865
2019-10-24	1,682	1,696	1,659	1,690	26,700	845
2019-10-23	1,678	1,697	1,672	1,674	25,400	837
2019-10-21	1,658	1,672	1,655	1,668	6,900	834
2019-10-18	1,655	1,657	1,646	1,656	7,800	828
2019-10-17	1,654	1,667	1,628	1,641	16,000	820.50
2019-10-16	1,646	1,652	1,628	1,652	14,100	826
2019-10-15	1,635	1,647	1,622	1,637	9,000	818.50
2019-10-11	1,650	1,650	1,621	1,622	13,800	811
2019-10-10	1,666	1,666	1,641	1,650	20,000	825
2019-10-09	1,660	1,666	1,638	1,666	11,500	833
2019-10-08	1,662	1,671	1,656	1,670	11,400	835
2019-10-07	1,698	1,698	1,658	1,670	14,600	835
2019-10-04	1,639	1,671	1,633	1,671	15,700	835.50
2019-10-03	1,635	1,653	1,610	1,643	16,800	821.50
2019-10-02	1,622	1,671	1,620	1,669	16,500	834.50
2019-10-01	1,655	1,675	1,627	1,637	35,500	818.50
2019-09-30	1,699	1,699	1,659	1,660	24,000	830
2019-09-27	1,687	1,701	1,665	1,690	29,000	845
2019-09-26	1,702	1,720	1,680	1,686	18,600	843
2019-09-25	1,721	1,723	1,693	1,705	11,200	852.50
2019-09-24	1,672	1,709	1,672	1,707	15,000	853.50
2019-09-20	1,677	1,684	1,668	1,672	14,500	836
2019-09-19	1,625	1,664	1,625	1,660	16,200	830
2019-09-18	1,647	1,681	1,622	1,625	36,500	812.50
2019-09-17	1,623	1,649	1,600	1,636	26,500	818
2019-09-13	1,625	1,634	1,612	1,626	15,800	813
2019-09-12	1,635	1,638	1,596	1,606	21,600	803
2019-09-11	1,599	1,633	1,582	1,630	26,100	815
2019-09-10	1,629	1,629	1,591	1,608	24,600	804
2019-09-09	1,560	1,627	1,560	1,619	28,500	809.50
2019-09-06	1,587	1,589	1,553	1,554	35,100	777
2019-09-05	1,585	1,602	1,555	1,575	47,800	787.50
2019-09-04	1,596	1,596	1,558	1,573	33,900	786.50
2019-09-03	1,585	1,624	1,556	1,610	36,800	805
2019-09-02	1,606	1,606	1,580	1,596	30,200	798
2019-08-30	1,641	1,660	1,595	1,608	75,100	804
2019-08-29	1,726	1,736	1,637	1,641	41,900	820.50
2019-08-28	1,780	1,780	1,738	1,738	14,100	869
2019-08-27	1,776	1,795	1,754	1,773	15,600	886.50
2019-08-26	1,780	1,816	1,769	1,785	17,300	892.50
2019-08-23	1,818	1,827	1,810	1,826	8,200	913
2019-08-22	1,841	1,848	1,811	1,832	26,700	916
2019-08-21	1,849	1,857	1,798	1,848	14,300	924
2019-08-20	1,815	1,862	1,787	1,859	30,800	929.50
2019-08-19	1,752	1,801	1,725	1,795	44,200	897.50
2019-08-16	1,789	1,812	1,765	1,766	19,900	883
2019-08-15	1,777	1,836	1,777	1,781	35,400	890.50
2019-08-14	1,835	1,879	1,782	1,857	71,600	928.50
2019-08-13	1,746	1,830	1,720	1,830	52,000	915
2019-08-09	1,724	1,753	1,712	1,748	23,400	874
2019-08-08	1,674	1,718	1,661	1,705	24,400	852.50
2019-08-07	1,700	1,700	1,653	1,653	36,800	826.50
2019-08-06	1,651	1,702	1,624	1,700	55,200	850
2019-08-05	1,805	1,805	1,677	1,709	74,400	854.50
2019-08-02	1,850	1,948	1,791	1,805	226,500	902.50
2019-08-01	1,725	1,784	1,701	1,777	70,500	888.50
2019-07-31	1,697	1,727	1,680	1,725	24,700	862.50
2019-07-30	1,701	1,701	1,672	1,680	15,100	840
2019-07-29	1,672	1,714	1,658	1,708	22,800	854
2019-07-26	1,624	1,648	1,614	1,648	22,200	824
2019-07-25	1,668	1,668	1,605	1,625	27,800	812.50
2019-07-24	1,700	1,700	1,665	1,666	12,500	833
2019-07-23	1,715	1,726	1,693	1,699	8,400	849.50
2019-07-22	1,694	1,733	1,680	1,713	34,900	856.50
2019-07-19	1,670	1,694	1,645	1,688	12,800	844
2019-07-18	1,689	1,689	1,632	1,670	23,700	835
2019-07-17	1,712	1,712	1,671	1,674	17,800	837
2019-07-16	1,715	1,718	1,682	1,704	18,900	852
2019-07-12	1,690	1,725	1,690	1,716	38,600	858
2019-07-11	1,637	1,688	1,637	1,685	30,900	842.50
2019-07-10	1,593	1,637	1,593	1,637	17,600	818.50
2019-07-09	1,657	1,665	1,591	1,600	27,900	800
2019-07-08	1,690	1,699	1,657	1,669	22,900	834.50
2019-07-05	1,656	1,682	1,656	1,680	39,000	840
2019-07-04	1,647	1,664	1,641	1,652	28,600	826
2019-07-03	1,623	1,648	1,618	1,633	20,200	816.50
2019-07-02	1,630	1,630	1,589	1,612	27,000	806
2019-07-01	1,658	1,658	1,615	1,648	28,200	824
2019-06-28	1,630	1,658	1,607	1,639	39,700	819.50
2019-06-27	1,591	1,655	1,588	1,629	65,400	814.50
2019-06-26	1,537	1,595	1,537	1,587	38,600	793.50
2019-06-25	1,545	1,551	1,521	1,522	11,100	761
2019-06-24	1,508	1,545	1,504	1,545	17,300	772.50
2019-06-21	1,508	1,508	1,498	1,503	9,500	751.50
2019-06-20	1,506	1,512	1,500	1,501	11,900	750.50
2019-06-19	1,508	1,513	1,483	1,506	21,100	753
2019-06-18	1,502	1,526	1,499	1,504	9,400	752
2019-06-17	1,510	1,510	1,499	1,505	20,500	752.50
2019-06-14	1,531	1,547	1,512	1,519	22,800	759.50
2019-06-13	1,503	1,533	1,498	1,529	24,100	764.50
2019-06-12	1,519	1,533	1,504	1,504	68,100	752
2019-06-11	1,540	1,541	1,522	1,526	37,100	763
2019-06-10	1,584	1,593	1,547	1,554	22,100	777
2019-06-07	1,586	1,610	1,577	1,577	20,600	788.50
2019-06-06	1,588	1,612	1,572	1,598	39,400	799
2019-06-05	1,552	1,580	1,549	1,563	22,100	781.50
2019-06-04	1,565	1,575	1,541	1,545	14,700	772.50
2019-06-03	1,578	1,579	1,517	1,565	67,000	782.50
2019-05-31	1,516	1,516	1,487	1,510	14,100	755
2019-05-30	1,523	1,523	1,490	1,517	13,500	758.50
2019-05-29	1,511	1,523	1,493	1,519	15,800	759.50
2019-05-28	1,538	1,547	1,499	1,529	14,300	764.50
2019-05-27	1,561	1,564	1,536	1,540	6,300	770
2019-05-24	1,576	1,576	1,500	1,521	27,800	760.50
2019-05-23	1,583	1,609	1,573	1,586	32,000	793
2019-05-22	1,455	1,599	1,452	1,581	59,300	790.50
2019-05-21	1,461	1,465	1,431	1,436	18,600	718
2019-05-20	1,474	1,474	1,434	1,449	15,300	724.50
2019-05-17	1,453	1,453	1,422	1,444	17,600	722
2019-05-16	1,445	1,458	1,411	1,453	20,000	726.50
2019-05-15	1,508	1,508	1,418	1,444	20,100	722
2019-05-14	1,448	1,480	1,382	1,480	39,700	740
2019-05-13	1,549	1,549	1,468	1,470	25,900	735
2019-05-10	1,450	1,533	1,405	1,530	110,900	765
2019-05-09	1,620	1,655	1,575	1,578	63,100	789
2019-05-08	1,567	1,612	1,552	1,612	24,000	806
2019-05-07	1,543	1,579	1,542	1,563	19,300	781.50
2019-04-26	1,486	1,539	1,476	1,530	13,400	765
2019-04-25	1,525	1,525	1,500	1,502	28,000	751
2019-04-24	1,504	1,525	1,504	1,514	13,600	757
2019-04-23	1,483	1,511	1,482	1,497	18,100	748.50
2019-04-22	1,478	1,501	1,468	1,483	13,400	741.50
2019-04-19	1,483	1,489	1,472	1,479	10,600	739.50
2019-04-18	1,548	1,548	1,476	1,482	25,400	741
2019-04-17	1,535	1,557	1,513	1,522	16,100	761
2019-04-16	1,558	1,565	1,536	1,544	14,000	772
2019-04-15	1,558	1,573	1,542	1,555	14,100	777.50
2019-04-12	1,572	1,573	1,525	1,550	14,600	775
2019-04-11	1,578	1,612	1,571	1,572	6,900	786
2019-04-10	1,572	1,602	1,572	1,596	12,300	798
2019-04-09	1,602	1,615	1,570	1,593	18,200	796.50
2019-04-08	1,619	1,639	1,602	1,613	15,400	806.50
2019-04-05	1,611	1,615	1,596	1,602	9,300	801
2019-04-04	1,605	1,605	1,573	1,593	9,600	796.50
2019-04-03	1,577	1,608	1,568	1,605	19,100	802.50
2019-04-02	1,600	1,602	1,559	1,577	33,400	788.50
2019-04-01	1,623	1,623	1,580	1,586	25,500	793
2019-03-29	1,606	1,633	1,578	1,609	21,200	804.50
2019-03-28	1,588	1,609	1,555	1,606	18,900	803
2019-03-27	1,587	1,621	1,585	1,589	20,500	794.50
2019-03-26	1,547	1,595	1,547	1,585	34,000	792.50
2019-03-25	1,531	1,531	1,510	1,530	18,600	765
2019-03-22	1,578	1,578	1,538	1,538	16,900	769
2019-03-20	1,557	1,595	1,541	1,578	33,300	789
2019-03-19	1,516	1,560	1,496	1,551	31,000	775.50
2019-03-18	1,464	1,491	1,428	1,483	33,000	741.50
2019-03-15	1,512	1,527	1,476	1,476	22,400	738
2019-03-14	1,523	1,537	1,500	1,520	13,600	760
2019-03-13	1,515	1,537	1,492	1,512	15,700	756
2019-03-12	1,498	1,537	1,485	1,502	26,000	751
2019-03-11	1,472	1,480	1,417	1,474	23,600	737
2019-03-08	1,506	1,541	1,444	1,470	59,100	735
2019-03-07	1,561	1,563	1,526	1,532	23,700	766
2019-03-06	1,559	1,576	1,553	1,557	17,500	778.50
2019-03-05	1,575	1,613	1,546	1,577	40,800	788.50
2019-03-04	1,640	1,644	1,570	1,586	63,100	793
2019-03-01	1,670	1,785	1,574	1,627	294,700	813.50
2019-02-28	1,672	1,689	1,650	1,661	14,600	830.50
2019-02-27	1,626	1,675	1,626	1,665	21,400	832.50
2019-02-26	1,682	1,693	1,623	1,639	25,300	819.50
2019-02-25	1,728	1,728	1,676	1,682	21,700	841
2019-02-22	1,731	1,731	1,690	1,722	30,000	861
2019-02-21	1,800	1,800	1,728	1,750	20,200	875
2019-02-20	1,760	1,809	1,730	1,800	42,400	900
2019-02-19	1,793	1,793	1,731	1,752	26,600	876
2019-02-18	1,777	1,820	1,767	1,800	30,100	900
2019-02-15	1,710	1,775	1,680	1,761	40,900	880.50
2019-02-14	1,765	1,765	1,701	1,704	25,700	852
2019-02-13	1,694	1,777	1,685	1,746	48,200	873
2019-02-12	1,773	1,773	1,665	1,680	56,800	840
2019-02-08	1,740	1,785	1,700	1,733	49,300	866.50
2019-02-07	1,810	1,850	1,750	1,771	78,100	885.50
2019-02-06	1,762	1,810	1,706	1,787	90,400	893.50
2019-02-05	1,750	1,806	1,717	1,745	146,000	872.50
2019-02-04	1,785	1,785	1,642	1,697	190,500	848.50
2019-02-01	1,587	1,637	1,572	1,627	115,500	813.50
2019-01-31	1,560	1,580	1,535	1,539	18,400	769.50
2019-01-30	1,540	1,547	1,504	1,538	19,200	769
2019-01-29	1,559	1,559	1,515	1,540	10,100	770
2019-01-28	1,565	1,573	1,531	1,562	12,200	781
2019-01-25	1,530	1,548	1,520	1,536	11,600	768
2019-01-24	1,536	1,547	1,505	1,521	7,500	760.50
2019-01-23	1,510	1,554	1,499	1,536	12,100	768
2019-01-22	1,525	1,536	1,481	1,533	10,700	766.50
2019-01-21	1,594	1,598	1,509	1,528	25,900	764
2019-01-18	1,594	1,594	1,560	1,575	15,000	787.50
2019-01-17	1,577	1,617	1,554	1,587	47,200	793.50
2019-01-16	1,520	1,570	1,520	1,570	30,900	785
2019-01-15	1,437	1,527	1,422	1,520	17,400	760
2019-01-11	1,488	1,520	1,431	1,437	14,400	718.50
2019-01-10	1,535	1,535	1,462	1,488	16,700	744
2019-01-09	1,448	1,565	1,447	1,534	49,600	767
2019-01-08	1,409	1,420	1,395	1,418	12,100	709
2019-01-07	1,440	1,440	1,373	1,396	15,200	698
2019-01-04	1,326	1,353	1,296	1,326	20,800	663

分割・併合履歴： [2019-12-09]1株→2株 [2018-01-29]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3484 (株)イノベーションホールディングス の時系列データ [2019年度]

3484 (株)イノベーションホールディングスの時系列データ [2019年度]