3970 (株)イノベーション 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,001 | 1,004 | 1,001 | 1,004 | 900 | 1,004 |
| 2025-07-01 | 999 | 1,015 | 999 | 1,015 | 2,000 | 1,015 |
| 2025-06-30 | 1,029 | 1,029 | 994 | 1,003 | 8,600 | 1,003 |
| 2025-06-27 | 1,024 | 1,027 | 1,023 | 1,027 | 5,600 | 1,027 |
| 2025-06-26 | 1,008 | 1,010 | 1,008 | 1,010 | 10,700 | 1,010 |
| 2025-06-25 | 1,025 | 1,025 | 1,008 | 1,008 | 11,400 | 1,008 |
| 2025-06-24 | 1,011 | 1,018 | 1,006 | 1,009 | 4,200 | 1,009 |
| 2025-06-23 | 1,034 | 1,034 | 1,009 | 1,009 | 6,800 | 1,009 |
| 2025-06-20 | 1,018 | 1,018 | 1,008 | 1,010 | 2,900 | 1,010 |
| 2025-06-19 | 1,008 | 1,015 | 1,008 | 1,014 | 8,500 | 1,014 |
| 2025-06-18 | 1,020 | 1,024 | 1,000 | 1,005 | 9,100 | 1,005 |
| 2025-06-17 | 1,022 | 1,022 | 1,018 | 1,018 | 2,400 | 1,018 |
| 2025-06-16 | 1,029 | 1,034 | 1,021 | 1,022 | 3,300 | 1,022 |
| 2025-06-13 | 1,033 | 1,035 | 1,029 | 1,029 | 1,700 | 1,029 |
| 2025-06-12 | 1,024 | 1,027 | 1,022 | 1,024 | 3,700 | 1,024 |
| 2025-06-11 | 1,023 | 1,032 | 1,021 | 1,022 | 2,800 | 1,022 |
| 2025-06-10 | 1,026 | 1,036 | 1,026 | 1,026 | 2,200 | 1,026 |
| 2025-06-09 | 1,027 | 1,048 | 1,022 | 1,025 | 4,400 | 1,025 |
| 2025-06-06 | 1,035 | 1,035 | 1,027 | 1,027 | 3,800 | 1,027 |
| 2025-06-05 | 1,037 | 1,038 | 1,020 | 1,022 | 5,700 | 1,022 |
| 2025-06-04 | 1,045 | 1,069 | 1,036 | 1,038 | 4,500 | 1,038 |
| 2025-06-03 | 1,045 | 1,074 | 1,043 | 1,074 | 2,000 | 1,074 |
| 2025-06-02 | 1,036 | 1,055 | 1,033 | 1,044 | 6,700 | 1,044 |
| 2025-05-30 | 1,035 | 1,039 | 1,032 | 1,032 | 700 | 1,032 |
| 2025-05-29 | 1,025 | 1,114 | 1,022 | 1,034 | 71,400 | 1,034 |
| 2025-05-28 | 1,044 | 1,045 | 1,033 | 1,037 | 6,600 | 1,037 |
| 2025-05-27 | 1,061 | 1,066 | 1,039 | 1,039 | 3,300 | 1,039 |
| 2025-05-26 | 1,057 | 1,080 | 1,054 | 1,061 | 3,300 | 1,061 |
| 2025-05-23 | 1,085 | 1,085 | 1,058 | 1,058 | 2,600 | 1,058 |
| 2025-05-22 | 1,113 | 1,113 | 1,055 | 1,055 | 5,700 | 1,055 |
| 2025-05-21 | 1,050 | 1,149 | 1,050 | 1,099 | 159,600 | 1,099 |
| 2025-05-20 | 1,071 | 1,082 | 1,066 | 1,080 | 7,500 | 1,080 |
| 2025-05-19 | 1,057 | 1,074 | 1,050 | 1,071 | 8,100 | 1,071 |
| 2025-05-16 | 1,085 | 1,087 | 1,056 | 1,057 | 4,800 | 1,057 |
| 2025-05-15 | 1,069 | 1,087 | 1,049 | 1,081 | 10,600 | 1,081 |
| 2025-05-14 | 1,053 | 1,105 | 1,018 | 1,080 | 73,500 | 1,080 |
| 2025-05-13 | 1,099 | 1,107 | 1,053 | 1,053 | 29,800 | 1,053 |
| 2025-05-12 | 1,116 | 1,192 | 1,108 | 1,131 | 28,900 | 1,131 |
| 2025-05-09 | 1,084 | 1,110 | 1,084 | 1,110 | 1,000 | 1,110 |
| 2025-05-08 | 1,084 | 1,113 | 1,084 | 1,107 | 2,200 | 1,107 |
| 2025-05-07 | 1,099 | 1,099 | 1,080 | 1,080 | 3,400 | 1,080 |
| 2025-05-02 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2025-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2025-04-30 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2025-04-28 | 1,109 | 1,109 | 1,100 | 1,100 | 300 | 1,100 |
| 2025-04-25 | 1,119 | 1,119 | 1,080 | 1,109 | 2,600 | 1,109 |
| 2025-04-24 | 1,122 | 1,122 | 1,115 | 1,115 | 300 | 1,115 |
| 2025-04-23 | 1,142 | 1,142 | 1,086 | 1,102 | 2,100 | 1,102 |
| 2025-04-22 | 1,152 | 1,159 | 1,125 | 1,125 | 2,300 | 1,125 |
| 2025-04-21 | 1,148 | 1,148 | 1,122 | 1,122 | 300 | 1,122 |
| 2025-04-18 | 1,123 | 1,158 | 1,098 | 1,118 | 4,200 | 1,118 |
| 2025-04-17 | 1,097 | 1,097 | 1,097 | 1,097 | 100 | 1,097 |
| 2025-04-16 | 1,099 | 1,099 | 1,097 | 1,097 | 400 | 1,097 |
| 2025-04-15 | - | - | - | 1,099 | - | 1,099 |
| 2025-04-14 | 1,080 | 1,100 | 1,080 | 1,099 | 3,700 | 1,099 |
| 2025-04-11 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2025-04-10 | 1,080 | 1,081 | 1,080 | 1,081 | 400 | 1,081 |
| 2025-04-09 | 1,028 | 1,031 | 988 | 988 | 11,800 | 988 |
| 2025-04-08 | 1,002 | 1,060 | 972 | 1,035 | 8,200 | 1,035 |
| 2025-04-07 | 984 | 1,020 | 966 | 1,000 | 15,300 | 1,000 |
| 2025-04-04 | 1,074 | 1,074 | 1,043 | 1,044 | 12,700 | 1,044 |
| 2025-04-03 | 1,104 | 1,104 | 1,081 | 1,081 | 9,600 | 1,081 |
| 2025-04-02 | 1,118 | 1,123 | 1,115 | 1,115 | 4,500 | 1,115 |
| 2025-04-01 | 1,150 | 1,150 | 1,116 | 1,122 | 3,500 | 1,122 |
| 2025-03-31 | 1,128 | 1,144 | 1,120 | 1,120 | 1,300 | 1,120 |
| 2025-03-28 | 1,178 | 1,178 | 1,127 | 1,143 | 1,900 | 1,143 |
| 2025-03-27 | 1,195 | 1,215 | 1,190 | 1,190 | 4,400 | 1,190 |
| 2025-03-26 | 1,207 | 1,238 | 1,189 | 1,200 | 5,400 | 1,200 |
| 2025-03-25 | 1,215 | 1,215 | 1,191 | 1,214 | 700 | 1,214 |
| 2025-03-24 | 1,207 | 1,207 | 1,188 | 1,199 | 1,900 | 1,199 |
| 2025-03-21 | 1,205 | 1,205 | 1,186 | 1,188 | 700 | 1,188 |
| 2025-03-19 | 1,189 | 1,211 | 1,189 | 1,192 | 2,300 | 1,192 |
| 2025-03-18 | 1,176 | 1,210 | 1,176 | 1,200 | 2,000 | 1,200 |
| 2025-03-17 | 1,175 | 1,176 | 1,174 | 1,176 | 1,700 | 1,176 |
| 2025-03-14 | 1,149 | 1,167 | 1,149 | 1,165 | 900 | 1,165 |
| 2025-03-13 | 1,182 | 1,198 | 1,122 | 1,163 | 2,700 | 1,163 |
| 2025-03-12 | 1,182 | 1,199 | 1,182 | 1,199 | 300 | 1,199 |
| 2025-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2025-03-10 | 1,200 | 1,200 | 1,198 | 1,200 | 400 | 1,200 |
| 2025-03-07 | 1,207 | 1,207 | 1,200 | 1,200 | 300 | 1,200 |
| 2025-03-06 | 1,200 | 1,221 | 1,182 | 1,200 | 800 | 1,200 |
| 2025-03-05 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2025-03-04 | 1,180 | 1,196 | 1,180 | 1,196 | 800 | 1,196 |
| 2025-03-03 | 1,196 | 1,196 | 1,196 | 1,196 | 200 | 1,196 |
| 2025-02-28 | 1,202 | 1,202 | 1,180 | 1,196 | 1,800 | 1,196 |
| 2025-02-27 | 1,200 | 1,230 | 1,200 | 1,206 | 1,800 | 1,206 |
| 2025-02-26 | 1,215 | 1,220 | 1,170 | 1,174 | 3,100 | 1,174 |
| 2025-02-25 | 1,237 | 1,237 | 1,213 | 1,214 | 3,200 | 1,214 |
| 2025-02-21 | 1,205 | 1,211 | 1,200 | 1,209 | 1,200 | 1,209 |
| 2025-02-20 | 1,187 | 1,220 | 1,181 | 1,201 | 2,600 | 1,201 |
| 2025-02-19 | 1,157 | 1,209 | 1,157 | 1,196 | 6,300 | 1,196 |
| 2025-02-18 | 1,148 | 1,200 | 1,148 | 1,157 | 4,900 | 1,157 |
| 2025-02-17 | 1,142 | 1,209 | 1,142 | 1,147 | 3,700 | 1,147 |
| 2025-02-14 | 1,135 | 1,136 | 1,124 | 1,135 | 4,500 | 1,135 |
| 2025-02-13 | 1,135 | 1,140 | 1,122 | 1,135 | 8,500 | 1,135 |
| 2025-02-12 | 1,180 | 1,180 | 1,130 | 1,136 | 9,600 | 1,136 |
| 2025-02-10 | 1,183 | 1,219 | 1,183 | 1,192 | 4,500 | 1,192 |
| 2025-02-07 | 1,159 | 1,252 | 1,159 | 1,193 | 3,500 | 1,193 |
| 2025-02-06 | 1,153 | 1,183 | 1,153 | 1,168 | 1,200 | 1,168 |
| 2025-02-05 | 1,146 | 1,203 | 1,146 | 1,149 | 3,200 | 1,149 |
| 2025-02-04 | 1,158 | 1,166 | 1,140 | 1,140 | 5,900 | 1,140 |
| 2025-02-03 | 1,162 | 1,184 | 1,157 | 1,160 | 2,500 | 1,160 |
| 2025-01-31 | 1,185 | 1,185 | 1,163 | 1,171 | 1,100 | 1,171 |
| 2025-01-30 | 1,220 | 1,220 | 1,194 | 1,194 | 800 | 1,194 |
| 2025-01-29 | 1,197 | 1,220 | 1,197 | 1,219 | 1,400 | 1,219 |
| 2025-01-28 | 1,199 | 1,206 | 1,192 | 1,195 | 1,300 | 1,195 |
| 2025-01-27 | 1,181 | 1,185 | 1,175 | 1,185 | 800 | 1,185 |
| 2025-01-24 | 1,173 | 1,214 | 1,152 | 1,170 | 1,000 | 1,170 |
| 2025-01-23 | 1,165 | 1,173 | 1,151 | 1,173 | 700 | 1,173 |
| 2025-01-22 | 1,173 | 1,174 | 1,155 | 1,174 | 2,200 | 1,174 |
| 2025-01-21 | 1,168 | 1,168 | 1,160 | 1,166 | 500 | 1,166 |
| 2025-01-20 | 1,173 | 1,191 | 1,173 | 1,176 | 1,500 | 1,176 |
| 2025-01-17 | 1,173 | 1,173 | 1,154 | 1,173 | 1,500 | 1,173 |
| 2025-01-16 | 1,192 | 1,198 | 1,146 | 1,173 | 7,900 | 1,173 |
| 2025-01-15 | 1,165 | 1,199 | 1,160 | 1,172 | 2,700 | 1,172 |
| 2025-01-14 | 1,206 | 1,209 | 1,165 | 1,165 | 1,400 | 1,165 |
| 2025-01-10 | 1,220 | 1,238 | 1,220 | 1,220 | 500 | 1,220 |
| 2025-01-09 | 1,244 | 1,244 | 1,242 | 1,242 | 300 | 1,242 |
| 2025-01-08 | 1,212 | 1,242 | 1,210 | 1,239 | 700 | 1,239 |
| 2025-01-07 | 1,227 | 1,228 | 1,205 | 1,205 | 4,900 | 1,205 |
| 2025-01-06 | 1,190 | 1,219 | 1,190 | 1,217 | 3,300 | 1,217 |
分割・併合履歴 ： [2017-06-28]1株→2株