3484 (株)イノベーションホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	901	905	890	891	10,600	891
2021-12-29	893	899	888	898	11,100	898
2021-12-28	878	887	868	887	10,300	887
2021-12-27	873	880	865	878	8,500	878
2021-12-24	869	876	868	872	5,500	872
2021-12-23	869	873	867	872	5,300	872
2021-12-22	856	875	856	872	8,200	872
2021-12-21	859	860	846	858	9,000	858
2021-12-20	878	878	850	850	14,100	850
2021-12-17	887	887	875	875	10,400	875
2021-12-16	890	891	880	887	8,700	887
2021-12-15	890	896	886	886	6,600	886
2021-12-14	898	898	885	890	5,200	890
2021-12-13	907	907	887	891	5,300	891
2021-12-10	902	905	892	892	6,300	892
2021-12-09	919	919	891	906	10,700	906
2021-12-08	898	919	895	919	14,200	919
2021-12-07	888	898	888	897	11,300	897
2021-12-06	880	885	873	881	9,000	881
2021-12-03	852	877	849	876	12,300	876
2021-12-02	845	853	833	841	16,100	841
2021-12-01	842	852	820	849	25,000	849
2021-11-30	864	870	831	831	38,000	831
2021-11-29	859	880	850	850	25,100	850
2021-11-26	892	892	862	870	21,600	870
2021-11-25	876	887	875	887	8,800	887
2021-11-24	901	901	874	875	41,100	875
2021-11-22	909	909	900	905	11,900	905
2021-11-19	917	920	904	905	11,000	905
2021-11-18	906	918	906	915	8,700	915
2021-11-17	910	912	906	906	6,900	906
2021-11-16	940	940	910	914	25,500	914
2021-11-15	935	941	928	940	11,400	940
2021-11-12	911	937	911	934	15,800	934
2021-11-11	908	916	903	909	14,100	909
2021-11-10	926	926	913	913	7,500	913
2021-11-09	923	925	915	922	15,900	922
2021-11-08	916	917	905	908	12,400	908
2021-11-05	927	930	911	916	19,000	916
2021-11-04	953	961	925	927	43,300	927
2021-11-02	967	969	943	952	30,500	952
2021-11-01	967	967	936	963	24,400	963
2021-10-29	958	958	933	937	16,500	937
2021-10-28	934	967	928	967	13,800	967
2021-10-27	943	943	928	934	8,000	934
2021-10-26	935	950	935	943	9,900	943
2021-10-25	935	935	921	928	9,300	928
2021-10-22	947	947	927	929	14,100	929
2021-10-21	966	971	945	946	15,300	946
2021-10-20	982	982	966	966	8,700	966
2021-10-19	964	982	963	982	10,700	982
2021-10-18	964	965	951	959	11,000	959
2021-10-15	947	968	945	965	24,100	965
2021-10-14	928	960	924	951	25,200	951
2021-10-13	948	953	910	926	56,900	926
2021-10-12	972	973	948	950	17,700	950
2021-10-11	978	980	966	975	21,100	975
2021-10-08	956	985	956	966	32,100	966
2021-10-07	965	994	942	947	66,100	947
2021-10-06	1,007	1,030	958	960	125,100	960
2021-10-05	992	1,002	934	992	149,300	992
2021-10-04	933	1,010	931	1,010	172,200	1,010
2021-10-01	932	932	906	915	18,900	915
2021-09-30	949	949	929	933	19,900	933
2021-09-29	928	947	919	939	21,500	939
2021-09-28	937	941	915	941	33,600	941
2021-09-27	925	941	925	936	18,800	936
2021-09-24	918	925	914	925	17,600	925
2021-09-22	901	918	901	901	18,000	901
2021-09-21	900	917	900	914	22,700	914
2021-09-17	914	925	909	925	12,000	925
2021-09-16	933	933	895	908	36,300	908
2021-09-15	953	960	925	927	33,000	927
2021-09-14	970	974	960	966	25,500	966
2021-09-13	955	969	955	968	14,000	968
2021-09-10	941	966	939	966	32,400	966
2021-09-09	930	953	928	944	43,500	944
2021-09-08	925	929	920	928	16,500	928
2021-09-07	927	928	917	925	14,000	925
2021-09-06	929	931	918	927	10,600	927
2021-09-03	935	935	907	922	27,800	922
2021-09-02	941	941	924	929	16,500	929
2021-09-01	920	952	908	949	69,200	949
2021-08-31	891	922	891	915	24,300	915
2021-08-30	916	916	893	905	10,800	905
2021-08-27	916	920	904	912	9,900	912
2021-08-26	941	942	910	916	25,200	916
2021-08-25	914	929	906	929	29,900	929
2021-08-24	886	910	882	910	34,700	910
2021-08-23	870	886	870	886	7,600	886
2021-08-20	892	892	866	869	17,500	869
2021-08-19	895	897	888	888	14,100	888
2021-08-18	866	886	861	886	5,700	886
2021-08-17	877	877	865	867	5,900	867
2021-08-16	880	880	859	870	24,600	870
2021-08-13	885	885	868	877	6,400	877
2021-08-12	891	893	880	880	7,500	880
2021-08-11	888	898	880	898	8,200	898
2021-08-10	870	888	862	881	15,200	881
2021-08-06	872	877	856	863	18,100	863
2021-08-05	905	916	860	872	34,900	872
2021-08-04	910	920	896	902	22,100	902
2021-08-03	881	898	878	898	19,100	898
2021-08-02	874	882	867	882	12,600	882
2021-07-30	875	879	865	870	14,000	870
2021-07-29	883	885	875	875	10,900	875
2021-07-28	890	890	880	883	8,500	883
2021-07-27	884	893	884	893	3,600	893
2021-07-26	894	897	884	884	13,700	884
2021-07-21	887	896	884	889	11,900	889
2021-07-20	876	895	872	886	27,300	886
2021-07-19	866	893	866	893	15,900	893
2021-07-16	879	885	867	869	13,800	869
2021-07-15	897	897	878	878	11,800	878
2021-07-14	908	911	897	898	8,800	898
2021-07-13	898	908	892	907	14,000	907
2021-07-12	900	900	889	895	10,600	895
2021-07-09	868	907	860	900	31,700	900
2021-07-08	903	903	876	878	24,000	878
2021-07-07	880	913	879	903	37,000	903
2021-07-06	880	883	878	881	5,100	881
2021-07-05	883	884	879	880	4,400	880
2021-07-02	869	881	868	881	14,500	881
2021-07-01	874	875	868	868	12,700	868
2021-06-30	876	876	863	868	10,700	868
2021-06-29	876	878	864	869	13,200	869
2021-06-28	880	880	863	873	17,800	873
2021-06-25	880	887	864	869	21,400	869
2021-06-24	889	891	879	881	12,300	881
2021-06-23	891	898	883	889	11,600	889
2021-06-22	872	894	865	894	25,200	894
2021-06-21	868	877	856	872	21,800	872
2021-06-18	904	904	875	881	28,600	881
2021-06-17	886	899	882	892	22,400	892
2021-06-16	908	915	882	884	21,600	884
2021-06-15	929	929	890	905	28,500	905
2021-06-14	935	938	914	928	16,700	928
2021-06-11	968	968	932	934	26,000	934
2021-06-10	961	975	948	969	28,800	969
2021-06-09	955	979	955	968	31,800	968
2021-06-08	963	1,006	948	948	148,700	948
2021-06-07	915	972	915	972	102,900	972
2021-06-04	904	918	899	915	58,100	915
2021-06-03	890	910	884	900	25,100	900
2021-06-02	876	894	867	894	18,600	894
2021-06-01	866	874	855	874	16,900	874
2021-05-31	853	863	850	855	14,600	855
2021-05-28	847	860	847	853	16,100	853
2021-05-27	865	865	849	850	19,800	850
2021-05-26	873	873	858	861	12,100	861
2021-05-25	871	876	868	873	5,600	873
2021-05-24	874	879	867	871	6,300	871
2021-05-21	887	887	871	874	6,200	874
2021-05-20	880	888	873	881	7,000	881
2021-05-19	873	890	871	871	18,600	871
2021-05-18	870	885	863	885	12,300	885
2021-05-17	876	876	856	866	14,500	866
2021-05-14	894	894	859	873	28,200	873
2021-05-13	850	855	841	846	20,200	846
2021-05-12	860	861	845	851	21,000	851
2021-05-11	886	886	860	863	19,800	863
2021-05-10	895	907	884	886	17,000	886
2021-05-07	882	897	876	895	7,700	895
2021-05-06	886	895	881	882	16,800	882
2021-04-30	888	888	869	871	18,700	871
2021-04-28	912	912	873	882	31,100	882
2021-04-27	887	910	881	905	56,100	905
2021-04-26	866	868	856	860	20,700	860
2021-04-23	870	882	866	866	24,900	866
2021-04-22	867	879	863	873	17,000	873
2021-04-21	856	867	851	856	24,900	856
2021-04-20	886	886	868	868	13,900	868
2021-04-19	891	898	880	886	15,300	886
2021-04-16	898	898	884	891	11,900	891
2021-04-15	891	891	877	890	12,600	890
2021-04-14	886	896	883	891	15,100	891
2021-04-13	920	925	893	895	30,800	895
2021-04-12	895	917	886	917	32,200	917
2021-04-09	855	897	855	891	37,400	891
2021-04-08	870	870	848	848	42,000	848
2021-04-07	880	892	867	870	29,400	870
2021-04-06	908	914	880	886	42,200	886
2021-04-05	918	919	908	909	13,200	909
2021-04-02	915	928	907	923	18,000	923
2021-04-01	919	921	905	907	22,000	907
2021-03-31	907	920	903	912	22,100	912
2021-03-30	905	922	902	907	88,600	907
2021-03-29	948	952	904	924	133,200	924
2021-03-26	914	946	913	945	55,000	945
2021-03-25	907	911	903	909	48,300	909
2021-03-24	909	910	900	901	40,500	901
2021-03-23	931	935	912	915	53,100	915
2021-03-22	937	940	931	932	28,300	932
2021-03-19	926	939	923	938	36,900	938
2021-03-18	941	942	932	937	57,600	937
2021-03-17	953	956	945	949	40,800	949
2021-03-16	951	960	951	958	37,000	958
2021-03-15	965	965	951	961	45,100	961
2021-03-12	980	980	951	964	45,700	964
2021-03-11	979	984	963	979	24,700	979
2021-03-10	967	970	951	970	23,100	970
2021-03-09	940	970	940	970	21,600	970
2021-03-08	955	960	939	946	41,800	946
2021-03-05	969	969	926	957	45,200	957
2021-03-04	990	992	957	967	37,700	967
2021-03-03	958	999	958	996	70,600	996
2021-03-02	953	960	942	960	25,400	960
2021-03-01	950	950	928	940	46,900	940
2021-02-26	954	966	942	942	34,800	942
2021-02-25	982	993	966	966	39,700	966
2021-02-24	954	983	946	977	60,200	977
2021-02-22	935	963	935	958	28,400	958
2021-02-19	952	953	928	937	31,400	937
2021-02-18	933	959	933	958	38,600	958
2021-02-17	920	943	919	933	29,400	933
2021-02-16	919	924	909	913	19,800	913
2021-02-15	919	921	904	911	33,800	911
2021-02-12	943	943	915	926	21,100	926
2021-02-10	913	946	913	946	36,300	946
2021-02-09	948	948	912	915	37,600	915
2021-02-08	952	959	912	943	92,000	943
2021-02-05	980	999	957	972	82,800	972
2021-02-04	987	1,014	950	990	174,400	990
2021-02-03	902	922	902	918	43,000	918
2021-02-02	868	900	865	900	29,500	900
2021-02-01	866	866	853	857	20,900	857
2021-01-29	883	883	864	866	21,800	866
2021-01-28	871	886	864	876	88,300	876
2021-01-27	890	895	877	880	31,200	880
2021-01-26	885	896	875	890	22,300	890
2021-01-25	860	897	860	897	32,400	897
2021-01-22	880	880	852	860	38,800	860
2021-01-21	900	906	881	883	24,700	883
2021-01-20	880	905	880	900	41,600	900
2021-01-19	874	893	873	880	27,200	880
2021-01-18	874	877	864	874	14,500	874
2021-01-15	874	874	862	872	19,800	872
2021-01-14	861	877	856	868	33,900	868
2021-01-13	848	869	847	869	25,000	869
2021-01-12	833	845	830	845	19,700	845
2021-01-08	832	840	822	839	19,500	839
2021-01-07	821	828	820	828	10,900	828
2021-01-06	821	825	818	818	11,100	818
2021-01-05	835	835	818	821	16,100	821
2021-01-04	844	844	827	835	18,100	835

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 [2021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 [2021年度]