3484 (株)イノベーションホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,050	1,051	1,046	1,049	34,600	1,049
2023-12-28	1,047	1,054	1,044	1,050	40,300	1,050
2023-12-27	1,050	1,050	1,043	1,047	38,300	1,047
2023-12-26	1,050	1,051	1,045	1,049	45,300	1,049
2023-12-25	1,049	1,051	1,042	1,048	24,600	1,048
2023-12-22	1,050	1,050	1,042	1,046	23,300	1,046
2023-12-21	1,033	1,050	1,031	1,039	31,600	1,039
2023-12-20	1,040	1,051	1,040	1,041	24,600	1,041
2023-12-19	1,049	1,049	1,036	1,044	20,200	1,044
2023-12-18	1,047	1,049	1,033	1,042	41,200	1,042
2023-12-15	1,072	1,079	1,046	1,048	82,200	1,048
2023-12-14	1,096	1,100	1,074	1,080	41,300	1,080
2023-12-13	1,100	1,111	1,096	1,098	41,500	1,098
2023-12-12	1,129	1,130	1,100	1,105	57,300	1,105
2023-12-11	1,146	1,155	1,140	1,145	7,700	1,145
2023-12-08	1,146	1,153	1,136	1,138	19,300	1,138
2023-12-07	1,159	1,159	1,150	1,150	10,900	1,150
2023-12-06	1,149	1,159	1,137	1,159	12,500	1,159
2023-12-05	1,142	1,147	1,129	1,129	16,200	1,129
2023-12-04	1,120	1,142	1,119	1,139	20,600	1,139
2023-12-01	1,128	1,129	1,112	1,117	12,200	1,117
2023-11-30	1,100	1,115	1,100	1,114	8,200	1,114
2023-11-29	1,109	1,112	1,102	1,102	9,600	1,102
2023-11-28	1,095	1,110	1,095	1,110	10,200	1,110
2023-11-27	1,100	1,109	1,094	1,099	18,800	1,099
2023-11-24	1,107	1,110	1,101	1,101	11,500	1,101
2023-11-22	1,091	1,105	1,091	1,105	11,000	1,105
2023-11-21	1,112	1,119	1,097	1,097	42,700	1,097
2023-11-20	1,123	1,135	1,118	1,122	22,900	1,122
2023-11-17	1,111	1,122	1,111	1,119	11,200	1,119
2023-11-16	1,109	1,119	1,105	1,117	7,400	1,117
2023-11-15	1,110	1,114	1,104	1,108	14,600	1,108
2023-11-14	1,101	1,101	1,090	1,099	17,500	1,099
2023-11-13	1,105	1,105	1,090	1,097	17,400	1,097
2023-11-10	1,105	1,107	1,094	1,097	12,800	1,097
2023-11-09	1,097	1,108	1,093	1,101	13,900	1,101
2023-11-08	1,107	1,110	1,082	1,091	28,200	1,091
2023-11-07	1,112	1,123	1,094	1,094	26,400	1,094
2023-11-06	1,125	1,131	1,106	1,122	54,300	1,122
2023-11-02	1,110	1,110	1,086	1,094	51,000	1,094
2023-11-01	1,110	1,112	1,103	1,112	13,900	1,112
2023-10-31	1,095	1,105	1,081	1,102	30,500	1,102
2023-10-30	1,126	1,126	1,084	1,084	105,700	1,084
2023-10-27	1,115	1,130	1,113	1,130	11,500	1,130
2023-10-26	1,113	1,116	1,106	1,106	18,300	1,106
2023-10-25	1,118	1,125	1,113	1,122	11,500	1,122
2023-10-24	1,102	1,114	1,086	1,109	40,500	1,109
2023-10-23	1,113	1,113	1,102	1,102	23,500	1,102
2023-10-20	1,125	1,125	1,109	1,113	20,200	1,113
2023-10-19	1,140	1,144	1,129	1,131	11,600	1,131
2023-10-18	1,123	1,148	1,120	1,142	19,800	1,142
2023-10-17	1,118	1,125	1,110	1,112	17,000	1,112
2023-10-16	1,123	1,124	1,106	1,118	30,200	1,118
2023-10-13	1,130	1,132	1,123	1,125	18,100	1,125
2023-10-12	1,128	1,145	1,128	1,141	17,800	1,141
2023-10-11	1,151	1,153	1,127	1,128	23,400	1,128
2023-10-10	1,179	1,179	1,154	1,154	24,000	1,154
2023-10-06	1,162	1,173	1,155	1,162	20,600	1,162
2023-10-05	1,123	1,152	1,123	1,150	15,600	1,150
2023-10-04	1,140	1,140	1,123	1,123	38,900	1,123
2023-10-03	1,160	1,175	1,142	1,143	32,300	1,143
2023-10-02	1,189	1,190	1,156	1,156	27,500	1,156
2023-09-29	1,175	1,192	1,167	1,171	22,000	1,171
2023-09-28	1,153	1,177	1,153	1,170	29,900	1,170
2023-09-27	1,157	1,175	1,146	1,175	67,000	1,175
2023-09-26	1,161	1,169	1,153	1,169	29,600	1,169
2023-09-25	1,178	1,178	1,158	1,160	50,000	1,160
2023-09-22	1,180	1,200	1,180	1,185	44,300	1,185
2023-09-21	1,200	1,201	1,182	1,188	52,300	1,188
2023-09-20	1,220	1,220	1,202	1,205	33,600	1,205
2023-09-19	1,242	1,251	1,221	1,227	40,300	1,227
2023-09-15	1,251	1,252	1,237	1,241	48,300	1,241
2023-09-14	1,262	1,271	1,256	1,257	10,200	1,257
2023-09-13	1,273	1,274	1,261	1,262	15,800	1,262
2023-09-12	1,275	1,290	1,275	1,275	13,500	1,275
2023-09-11	1,291	1,295	1,271	1,275	28,100	1,275
2023-09-08	1,301	1,306	1,286	1,292	27,500	1,292
2023-09-07	1,298	1,320	1,298	1,306	15,400	1,306
2023-09-06	1,288	1,303	1,285	1,298	19,600	1,298
2023-09-05	1,296	1,296	1,270	1,281	39,900	1,281
2023-09-04	1,280	1,307	1,280	1,306	27,300	1,306
2023-09-01	1,249	1,274	1,249	1,273	34,800	1,273
2023-08-31	1,260	1,265	1,240	1,243	30,600	1,243
2023-08-30	1,235	1,262	1,231	1,261	21,000	1,261
2023-08-29	1,221	1,234	1,221	1,229	16,300	1,229
2023-08-28	1,218	1,227	1,218	1,224	11,200	1,224
2023-08-25	1,197	1,221	1,195	1,221	18,000	1,221
2023-08-24	1,198	1,203	1,194	1,198	17,900	1,198
2023-08-23	1,188	1,199	1,186	1,198	10,500	1,198
2023-08-22	1,193	1,193	1,182	1,185	11,800	1,185
2023-08-21	1,195	1,195	1,181	1,181	21,000	1,181
2023-08-18	1,190	1,198	1,184	1,184	19,600	1,184
2023-08-17	1,195	1,196	1,182	1,187	20,600	1,187
2023-08-16	1,211	1,211	1,195	1,195	27,500	1,195
2023-08-15	1,214	1,220	1,213	1,216	12,700	1,216
2023-08-14	1,218	1,218	1,203	1,214	22,300	1,214
2023-08-10	1,197	1,220	1,191	1,220	22,100	1,220
2023-08-09	1,209	1,209	1,193	1,193	42,000	1,193
2023-08-08	1,214	1,222	1,200	1,216	48,300	1,216
2023-08-07	1,132	1,219	1,131	1,213	132,900	1,213
2023-08-04	1,128	1,135	1,111	1,123	161,400	1,123
2023-08-03	1,122	1,125	1,103	1,110	48,900	1,110
2023-08-02	1,135	1,140	1,115	1,127	28,500	1,127
2023-08-01	1,136	1,144	1,132	1,137	8,400	1,137
2023-07-31	1,136	1,151	1,133	1,135	23,200	1,135
2023-07-28	1,149	1,154	1,104	1,122	96,900	1,122
2023-07-27	1,145	1,153	1,142	1,149	8,400	1,149
2023-07-26	1,145	1,150	1,134	1,141	16,400	1,141
2023-07-25	1,164	1,168	1,140	1,140	26,000	1,140
2023-07-24	1,159	1,170	1,153	1,166	24,300	1,166
2023-07-21	1,151	1,159	1,136	1,152	25,000	1,152
2023-07-20	1,158	1,160	1,146	1,153	19,100	1,153
2023-07-19	1,149	1,158	1,140	1,153	20,100	1,153
2023-07-18	1,136	1,153	1,136	1,145	10,500	1,145
2023-07-14	1,131	1,149	1,126	1,134	24,400	1,134
2023-07-13	1,163	1,163	1,131	1,135	33,400	1,135
2023-07-12	1,176	1,176	1,153	1,153	21,300	1,153
2023-07-11	1,168	1,172	1,150	1,155	25,600	1,155
2023-07-10	1,164	1,187	1,156	1,167	61,300	1,167
2023-07-07	1,146	1,169	1,138	1,150	31,000	1,150
2023-07-06	1,140	1,164	1,140	1,150	27,200	1,150
2023-07-05	1,147	1,159	1,135	1,149	34,700	1,149
2023-07-04	1,126	1,234	1,118	1,146	123,700	1,146
2023-07-03	1,128	1,136	1,122	1,126	19,600	1,126
2023-06-30	1,110	1,127	1,100	1,119	40,700	1,119
2023-06-29	1,097	1,113	1,097	1,106	20,500	1,106
2023-06-28	1,084	1,100	1,084	1,097	18,100	1,097
2023-06-27	1,089	1,089	1,070	1,080	11,000	1,080
2023-06-26	1,080	1,089	1,065	1,085	14,700	1,085
2023-06-23	1,107	1,107	1,073	1,080	38,200	1,080
2023-06-22	1,115	1,122	1,100	1,101	18,200	1,101
2023-06-21	1,107	1,123	1,103	1,115	16,000	1,115
2023-06-20	1,095	1,109	1,092	1,103	16,800	1,103
2023-06-19	1,106	1,110	1,090	1,101	21,700	1,101
2023-06-16	1,075	1,108	1,067	1,094	46,300	1,094
2023-06-15	1,080	1,081	1,066	1,066	24,500	1,066
2023-06-14	1,066	1,096	1,054	1,084	34,100	1,084
2023-06-13	1,057	1,065	1,050	1,061	20,000	1,061
2023-06-12	1,034	1,062	1,025	1,053	25,600	1,053
2023-06-09	1,027	1,034	1,015	1,028	23,800	1,028
2023-06-08	1,032	1,032	1,006	1,015	43,700	1,015
2023-06-07	1,060	1,067	1,035	1,038	45,800	1,038
2023-06-06	1,076	1,076	1,054	1,060	25,800	1,060
2023-06-05	1,061	1,080	1,056	1,072	20,600	1,072
2023-06-02	1,018	1,057	1,018	1,053	38,000	1,053
2023-06-01	1,020	1,032	1,016	1,016	20,600	1,016
2023-05-31	1,045	1,046	1,023	1,028	34,200	1,028
2023-05-30	1,061	1,067	1,046	1,054	26,300	1,054
2023-05-29	1,066	1,073	1,061	1,061	13,800	1,061
2023-05-26	1,067	1,078	1,059	1,065	24,800	1,065
2023-05-25	1,071	1,086	1,067	1,073	20,200	1,073
2023-05-24	1,075	1,090	1,069	1,080	25,000	1,080
2023-05-23	1,103	1,103	1,070	1,077	40,700	1,077
2023-05-22	1,094	1,116	1,087	1,102	33,500	1,102
2023-05-19	1,111	1,112	1,093	1,100	38,600	1,100
2023-05-18	1,126	1,127	1,088	1,089	46,700	1,089
2023-05-17	1,108	1,119	1,096	1,114	20,300	1,114
2023-05-16	1,107	1,116	1,090	1,108	35,800	1,108
2023-05-15	1,150	1,150	1,116	1,117	54,400	1,117
2023-05-12	1,175	1,175	1,128	1,152	90,700	1,152
2023-05-11	1,224	1,230	1,203	1,203	46,200	1,203
2023-05-10	1,229	1,244	1,220	1,223	31,700	1,223
2023-05-09	1,211	1,226	1,200	1,219	33,400	1,219
2023-05-08	1,215	1,235	1,211	1,211	51,600	1,211
2023-05-02	1,213	1,215	1,186	1,197	28,000	1,197
2023-05-01	1,215	1,224	1,199	1,211	27,300	1,211
2023-04-28	1,188	1,200	1,167	1,200	30,200	1,200
2023-04-27	1,180	1,211	1,180	1,192	66,900	1,192
2023-04-26	1,165	1,186	1,153	1,184	47,000	1,184
2023-04-25	1,158	1,192	1,155	1,179	32,400	1,179
2023-04-24	1,147	1,157	1,140	1,150	16,700	1,150
2023-04-21	1,150	1,150	1,127	1,143	23,200	1,143
2023-04-20	1,130	1,166	1,129	1,162	29,800	1,162
2023-04-19	1,167	1,167	1,133	1,135	40,000	1,135
2023-04-18	1,208	1,211	1,174	1,174	36,100	1,174
2023-04-17	1,174	1,202	1,171	1,198	32,500	1,198
2023-04-14	1,168	1,178	1,155	1,170	30,600	1,170
2023-04-13	1,153	1,159	1,130	1,154	32,400	1,154
2023-04-12	1,154	1,169	1,137	1,163	22,100	1,163
2023-04-11	1,140	1,157	1,133	1,155	25,400	1,155
2023-04-10	1,125	1,153	1,121	1,143	37,400	1,143
2023-04-07	1,158	1,173	1,120	1,133	62,700	1,133
2023-04-06	1,140	1,170	1,140	1,169	29,800	1,169
2023-04-05	1,177	1,180	1,143	1,156	45,200	1,156
2023-04-04	1,182	1,207	1,180	1,192	44,000	1,192
2023-04-03	1,174	1,181	1,162	1,178	25,800	1,178
2023-03-31	1,132	1,161	1,127	1,152	48,400	1,152
2023-03-30	1,182	1,187	1,134	1,146	118,200	1,146
2023-03-29	1,180	1,227	1,180	1,225	155,900	1,225
2023-03-28	1,210	1,210	1,163	1,179	63,200	1,179
2023-03-27	1,210	1,216	1,197	1,204	47,200	1,204
2023-03-24	1,204	1,212	1,184	1,210	29,000	1,210
2023-03-23	1,188	1,202	1,172	1,197	29,800	1,197
2023-03-22	1,220	1,228	1,198	1,206	29,800	1,206
2023-03-20	1,242	1,245	1,170	1,193	51,200	1,193
2023-03-17	1,260	1,269	1,250	1,254	19,600	1,254
2023-03-16	1,231	1,241	1,215	1,240	22,000	1,240
2023-03-15	1,248	1,266	1,245	1,261	30,200	1,261
2023-03-14	1,232	1,242	1,213	1,229	32,500	1,229
2023-03-13	1,275	1,280	1,221	1,248	75,200	1,248
2023-03-10	1,294	1,340	1,288	1,304	47,400	1,304
2023-03-09	1,280	1,297	1,266	1,296	24,300	1,296
2023-03-08	1,263	1,285	1,255	1,280	22,600	1,280
2023-03-07	1,252	1,264	1,231	1,263	38,500	1,263
2023-03-06	1,282	1,286	1,256	1,265	34,400	1,265
2023-03-03	1,293	1,300	1,274	1,286	23,700	1,286
2023-03-02	1,283	1,305	1,273	1,281	27,500	1,281
2023-03-01	1,256	1,286	1,255	1,282	23,100	1,282
2023-02-28	1,285	1,289	1,231	1,257	57,500	1,257
2023-02-27	1,215	1,272	1,215	1,272	40,800	1,272
2023-02-24	1,192	1,214	1,192	1,209	12,000	1,209
2023-02-22	1,210	1,220	1,191	1,192	17,800	1,192
2023-02-21	1,194	1,223	1,194	1,223	19,600	1,223
2023-02-20	1,195	1,226	1,190	1,194	32,400	1,194
2023-02-17	1,143	1,193	1,143	1,190	37,200	1,190
2023-02-16	1,159	1,166	1,136	1,141	59,700	1,141
2023-02-15	1,201	1,208	1,154	1,166	46,100	1,166
2023-02-14	1,235	1,235	1,202	1,208	26,700	1,208
2023-02-13	1,240	1,240	1,208	1,235	32,800	1,235
2023-02-10	1,244	1,244	1,207	1,240	39,900	1,240
2023-02-09	1,208	1,249	1,199	1,244	40,400	1,244
2023-02-08	1,183	1,214	1,173	1,208	30,800	1,208
2023-02-07	1,203	1,219	1,173	1,184	58,700	1,184
2023-02-06	1,161	1,249	1,133	1,223	141,000	1,223
2023-02-03	1,185	1,228	1,149	1,163	233,600	1,163
2023-02-02	1,126	1,132	1,104	1,118	37,100	1,118
2023-02-01	1,110	1,112	1,097	1,112	21,700	1,112
2023-01-31	1,100	1,117	1,097	1,100	22,700	1,100
2023-01-30	1,082	1,127	1,082	1,097	91,000	1,097
2023-01-27	1,052	1,085	1,050	1,081	33,800	1,081
2023-01-26	1,053	1,055	1,047	1,049	8,900	1,049
2023-01-25	1,044	1,053	1,040	1,050	13,500	1,050
2023-01-24	1,045	1,060	1,039	1,042	17,500	1,042
2023-01-23	1,025	1,045	1,025	1,044	11,700	1,044
2023-01-20	1,025	1,037	1,015	1,022	18,800	1,022
2023-01-19	1,035	1,043	1,024	1,025	17,400	1,025
2023-01-18	1,027	1,037	1,016	1,034	16,300	1,034
2023-01-17	1,015	1,030	1,015	1,027	17,200	1,027
2023-01-16	1,020	1,038	1,012	1,015	17,100	1,015
2023-01-13	1,026	1,033	1,016	1,023	11,800	1,023
2023-01-12	1,060	1,060	1,020	1,021	33,800	1,021
2023-01-11	1,043	1,065	1,037	1,065	18,100	1,065
2023-01-10	1,042	1,047	1,035	1,038	12,200	1,038
2023-01-06	1,021	1,036	1,018	1,028	13,300	1,028
2023-01-05	1,028	1,044	1,012	1,019	23,100	1,019
2023-01-04	1,046	1,092	1,027	1,029	57,400	1,029

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 [2023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 [2023年度]