3970 (株)イノベーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,215 | 1,236 | 1,213 | 1,236 | 21,200 | 1,236 |
| 2024-04-26 | 1,221 | 1,240 | 1,211 | 1,214 | 10,800 | 1,214 |
| 2024-04-25 | 1,253 | 1,253 | 1,221 | 1,221 | 4,300 | 1,221 |
| 2024-04-24 | 1,253 | 1,253 | 1,253 | 1,253 | 100 | 1,253 |
| 2024-04-23 | 1,253 | 1,253 | 1,253 | 1,253 | 500 | 1,253 |
| 2024-04-22 | 1,247 | 1,248 | 1,222 | 1,247 | 5,600 | 1,247 |
| 2024-04-19 | 1,250 | 1,251 | 1,215 | 1,248 | 7,900 | 1,248 |
| 2024-04-18 | 1,240 | 1,251 | 1,240 | 1,250 | 1,700 | 1,250 |
| 2024-04-17 | 1,264 | 1,264 | 1,237 | 1,253 | 5,800 | 1,253 |
| 2024-04-16 | 1,242 | 1,260 | 1,233 | 1,260 | 2,200 | 1,260 |
| 2024-04-15 | 1,237 | 1,250 | 1,231 | 1,249 | 1,200 | 1,249 |
| 2024-04-12 | 1,238 | 1,268 | 1,237 | 1,237 | 1,300 | 1,237 |
| 2024-04-11 | 1,250 | 1,254 | 1,236 | 1,236 | 1,900 | 1,236 |
| 2024-04-10 | 1,250 | 1,254 | 1,237 | 1,250 | 2,000 | 1,250 |
| 2024-04-09 | 1,243 | 1,246 | 1,238 | 1,238 | 7,200 | 1,238 |
| 2024-04-08 | 1,238 | 1,243 | 1,226 | 1,243 | 10,900 | 1,243 |
| 2024-04-05 | 1,251 | 1,251 | 1,241 | 1,241 | 1,300 | 1,241 |
| 2024-04-04 | 1,251 | 1,269 | 1,250 | 1,253 | 1,200 | 1,253 |
| 2024-04-03 | 1,268 | 1,288 | 1,251 | 1,251 | 3,200 | 1,251 |
| 2024-04-02 | 1,300 | 1,300 | 1,282 | 1,282 | 2,700 | 1,282 |
| 2024-04-01 | 1,302 | 1,310 | 1,283 | 1,300 | 4,100 | 1,300 |
| 2024-03-29 | 1,281 | 1,329 | 1,269 | 1,302 | 7,700 | 1,302 |
| 2024-03-28 | 1,276 | 1,276 | 1,266 | 1,266 | 3,900 | 1,266 |
| 2024-03-27 | 1,290 | 1,300 | 1,275 | 1,300 | 11,900 | 1,300 |
| 2024-03-26 | 1,276 | 1,276 | 1,267 | 1,268 | 5,900 | 1,268 |
| 2024-03-25 | 1,279 | 1,285 | 1,276 | 1,279 | 2,700 | 1,279 |
| 2024-03-22 | 1,280 | 1,280 | 1,273 | 1,275 | 1,200 | 1,275 |
| 2024-03-21 | 1,268 | 1,283 | 1,268 | 1,275 | 3,200 | 1,275 |
| 2024-03-19 | 1,292 | 1,295 | 1,254 | 1,268 | 5,400 | 1,268 |
| 2024-03-18 | 1,250 | 1,297 | 1,244 | 1,292 | 6,400 | 1,292 |
| 2024-03-15 | 1,230 | 1,244 | 1,230 | 1,243 | 6,300 | 1,243 |
| 2024-03-14 | 1,243 | 1,269 | 1,243 | 1,259 | 1,200 | 1,259 |
| 2024-03-13 | 1,250 | 1,250 | 1,220 | 1,241 | 4,200 | 1,241 |
| 2024-03-12 | 1,243 | 1,256 | 1,243 | 1,256 | 300 | 1,256 |
| 2024-03-11 | 1,249 | 1,249 | 1,242 | 1,244 | 1,900 | 1,244 |
| 2024-03-08 | 1,250 | 1,263 | 1,243 | 1,248 | 2,900 | 1,248 |
| 2024-03-07 | 1,268 | 1,270 | 1,243 | 1,263 | 6,900 | 1,263 |
| 2024-03-06 | 1,250 | 1,259 | 1,250 | 1,259 | 1,500 | 1,259 |
| 2024-03-05 | 1,239 | 1,249 | 1,237 | 1,245 | 2,600 | 1,245 |
| 2024-03-04 | 1,235 | 1,249 | 1,206 | 1,236 | 7,600 | 1,236 |
| 2024-03-01 | 1,258 | 1,258 | 1,233 | 1,236 | 6,700 | 1,236 |
| 2024-02-29 | 1,250 | 1,250 | 1,235 | 1,249 | 3,900 | 1,249 |
| 2024-02-28 | 1,248 | 1,250 | 1,192 | 1,250 | 25,400 | 1,250 |
| 2024-02-27 | 1,246 | 1,251 | 1,242 | 1,248 | 8,600 | 1,248 |
| 2024-02-26 | 1,257 | 1,263 | 1,249 | 1,249 | 3,900 | 1,249 |
| 2024-02-22 | 1,248 | 1,256 | 1,228 | 1,246 | 18,000 | 1,246 |
| 2024-02-21 | 1,260 | 1,260 | 1,241 | 1,248 | 3,800 | 1,248 |
| 2024-02-20 | 1,250 | 1,270 | 1,241 | 1,260 | 9,000 | 1,260 |
| 2024-02-19 | 1,243 | 1,267 | 1,220 | 1,250 | 16,200 | 1,250 |
| 2024-02-16 | 1,227 | 1,249 | 1,227 | 1,243 | 6,400 | 1,243 |
| 2024-02-15 | 1,205 | 1,237 | 1,205 | 1,227 | 7,800 | 1,227 |
| 2024-02-14 | 1,198 | 1,212 | 1,185 | 1,205 | 12,100 | 1,205 |
| 2024-02-13 | 1,209 | 1,226 | 1,209 | 1,210 | 19,800 | 1,210 |
| 2024-02-09 | 1,213 | 1,229 | 1,202 | 1,208 | 7,600 | 1,208 |
| 2024-02-08 | 1,240 | 1,240 | 1,215 | 1,216 | 22,300 | 1,216 |
| 2024-02-07 | 1,257 | 1,257 | 1,225 | 1,246 | 20,300 | 1,246 |
| 2024-02-06 | 1,276 | 1,276 | 1,254 | 1,260 | 14,300 | 1,260 |
| 2024-02-05 | 1,286 | 1,286 | 1,273 | 1,280 | 9,200 | 1,280 |
| 2024-02-02 | 1,303 | 1,303 | 1,290 | 1,290 | 2,400 | 1,290 |
| 2024-02-01 | 1,292 | 1,312 | 1,292 | 1,309 | 6,200 | 1,309 |
| 2024-01-31 | 1,304 | 1,316 | 1,298 | 1,312 | 3,800 | 1,312 |
| 2024-01-30 | 1,320 | 1,320 | 1,304 | 1,304 | 2,900 | 1,304 |
| 2024-01-29 | 1,315 | 1,321 | 1,315 | 1,320 | 1,100 | 1,320 |
| 2024-01-26 | 1,320 | 1,322 | 1,312 | 1,322 | 7,100 | 1,322 |
| 2024-01-25 | 1,312 | 1,329 | 1,303 | 1,321 | 8,000 | 1,321 |
| 2024-01-24 | 1,321 | 1,321 | 1,312 | 1,312 | 4,300 | 1,312 |
| 2024-01-23 | 1,323 | 1,323 | 1,303 | 1,315 | 1,200 | 1,315 |
| 2024-01-22 | 1,291 | 1,349 | 1,270 | 1,323 | 5,700 | 1,323 |
| 2024-01-19 | 1,271 | 1,282 | 1,263 | 1,282 | 4,400 | 1,282 |
| 2024-01-18 | 1,283 | 1,285 | 1,261 | 1,273 | 5,200 | 1,273 |
| 2024-01-17 | 1,302 | 1,302 | 1,282 | 1,283 | 22,600 | 1,283 |
| 2024-01-16 | 1,310 | 1,336 | 1,285 | 1,287 | 4,400 | 1,287 |
| 2024-01-15 | 1,336 | 1,353 | 1,305 | 1,327 | 10,000 | 1,327 |
| 2024-01-12 | 1,345 | 1,352 | 1,336 | 1,336 | 3,800 | 1,336 |
| 2024-01-11 | 1,347 | 1,366 | 1,341 | 1,345 | 6,900 | 1,345 |
| 2024-01-10 | 1,327 | 1,344 | 1,327 | 1,339 | 2,400 | 1,339 |
| 2024-01-09 | 1,308 | 1,327 | 1,308 | 1,327 | 2,800 | 1,327 |
| 2024-01-05 | 1,309 | 1,324 | 1,307 | 1,307 | 2,500 | 1,307 |
| 2024-01-04 | 1,300 | 1,309 | 1,287 | 1,291 | 8,500 | 1,291 |
分割・併合履歴 ： [2017-06-28]1株→2株
