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
2025-02-121,1801,1801,1301,1369,6001,136
2025-02-101,1831,2191,1831,1924,5001,192
2025-02-071,1591,2521,1591,1933,5001,193
2025-02-061,1531,1831,1531,1681,2001,168
2025-02-051,1461,2031,1461,1493,2001,149
2025-02-041,1581,1661,1401,1405,9001,140
2025-02-031,1621,1841,1571,1602,5001,160
2025-01-311,1851,1851,1631,1711,1001,171
2025-01-301,2201,2201,1941,1948001,194
2025-01-291,1971,2201,1971,2191,4001,219
2025-01-281,1991,2061,1921,1951,3001,195
2025-01-271,1811,1851,1751,1858001,185
2025-01-241,1731,2141,1521,1701,0001,170
2025-01-231,1651,1731,1511,1737001,173
2025-01-221,1731,1741,1551,1742,2001,174
2025-01-211,1681,1681,1601,1665001,166
2025-01-201,1731,1911,1731,1761,5001,176
2025-01-171,1731,1731,1541,1731,5001,173
2025-01-161,1921,1981,1461,1737,9001,173
2025-01-151,1651,1991,1601,1722,7001,172
2025-01-141,2061,2091,1651,1651,4001,165
2025-01-101,2201,2381,2201,2205001,220
2025-01-091,2441,2441,2421,2423001,242
2025-01-081,2121,2421,2101,2397001,239
2025-01-071,2271,2281,2051,2054,9001,205
2025-01-061,1901,2191,1901,2173,3001,217

分割・併合履歴 : [2017-06-28]1株→2株