4393 (株)バンク・オブ・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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,970 | 4,060 | 3,970 | 4,060 | 20,900 | 4,060 |
| 2024-04-25 | 4,010 | 4,045 | 3,990 | 4,000 | 18,000 | 4,000 |
| 2024-04-24 | 4,005 | 4,050 | 3,975 | 4,010 | 20,800 | 4,010 |
| 2024-04-23 | 3,945 | 4,010 | 3,925 | 3,975 | 18,800 | 3,975 |
| 2024-04-22 | 3,805 | 3,995 | 3,775 | 3,925 | 43,300 | 3,925 |
| 2024-04-19 | 3,885 | 3,935 | 3,660 | 3,775 | 108,400 | 3,775 |
| 2024-04-18 | 3,855 | 3,950 | 3,855 | 3,905 | 27,400 | 3,905 |
| 2024-04-17 | 4,075 | 4,080 | 3,855 | 3,860 | 87,100 | 3,860 |
| 2024-04-16 | 3,990 | 4,155 | 3,955 | 4,070 | 44,600 | 4,070 |
| 2024-04-15 | 4,000 | 4,060 | 3,970 | 4,040 | 23,000 | 4,040 |
| 2024-04-12 | 4,110 | 4,165 | 4,065 | 4,065 | 16,100 | 4,065 |
| 2024-04-11 | 4,150 | 4,165 | 4,085 | 4,100 | 21,600 | 4,100 |
| 2024-04-10 | 4,190 | 4,270 | 4,155 | 4,160 | 19,800 | 4,160 |
| 2024-04-09 | 4,080 | 4,240 | 4,055 | 4,190 | 32,800 | 4,190 |
| 2024-04-08 | 4,105 | 4,110 | 4,015 | 4,060 | 37,100 | 4,060 |
| 2024-04-05 | 4,195 | 4,300 | 4,015 | 4,055 | 79,800 | 4,055 |
| 2024-04-04 | 4,170 | 4,260 | 4,060 | 4,230 | 44,900 | 4,230 |
| 2024-04-03 | 4,350 | 4,360 | 4,130 | 4,135 | 62,700 | 4,135 |
| 2024-04-02 | 4,415 | 4,520 | 4,380 | 4,400 | 41,700 | 4,400 |
| 2024-04-01 | 4,480 | 4,485 | 4,305 | 4,470 | 68,400 | 4,470 |
| 2024-03-29 | 4,485 | 4,560 | 4,385 | 4,470 | 64,900 | 4,470 |
| 2024-03-28 | 4,365 | 4,530 | 4,365 | 4,455 | 48,000 | 4,455 |
| 2024-03-27 | 4,310 | 4,425 | 4,285 | 4,370 | 44,300 | 4,370 |
| 2024-03-26 | 4,260 | 4,345 | 4,250 | 4,300 | 41,200 | 4,300 |
| 2024-03-25 | 4,375 | 4,455 | 4,260 | 4,260 | 86,500 | 4,260 |
| 2024-03-22 | 4,475 | 4,540 | 4,355 | 4,445 | 154,300 | 4,445 |
| 2024-03-21 | 4,580 | 4,580 | 4,475 | 4,475 | 120,200 | 4,475 |
| 2024-03-19 | 4,405 | 4,680 | 4,270 | 4,600 | 330,900 | 4,600 |
| 2024-03-18 | 4,355 | 4,425 | 4,265 | 4,390 | 91,300 | 4,390 |
| 2024-03-15 | 4,150 | 4,515 | 4,105 | 4,335 | 216,900 | 4,335 |
| 2024-03-14 | 4,135 | 4,200 | 4,075 | 4,200 | 35,100 | 4,200 |
| 2024-03-13 | 4,210 | 4,230 | 4,075 | 4,110 | 38,500 | 4,110 |
| 2024-03-12 | 4,060 | 4,250 | 4,050 | 4,175 | 72,400 | 4,175 |
| 2024-03-11 | 4,140 | 4,175 | 4,010 | 4,090 | 72,700 | 4,090 |
| 2024-03-08 | 4,330 | 4,410 | 4,180 | 4,210 | 146,500 | 4,210 |
| 2024-03-07 | 4,200 | 4,495 | 4,100 | 4,380 | 227,000 | 4,380 |
| 2024-03-06 | 3,990 | 4,120 | 3,970 | 4,120 | 71,000 | 4,120 |
| 2024-03-05 | 4,055 | 4,055 | 3,925 | 4,005 | 98,300 | 4,005 |
| 2024-03-04 | 4,240 | 4,320 | 3,980 | 4,025 | 210,500 | 4,025 |
| 2024-03-01 | 4,365 | 4,450 | 4,180 | 4,245 | 239,500 | 4,245 |
| 2024-02-29 | 4,610 | 4,620 | 4,400 | 4,435 | 192,200 | 4,435 |
| 2024-02-28 | 4,965 | 4,985 | 4,720 | 4,750 | 227,400 | 4,750 |
| 2024-02-27 | 4,770 | 5,050 | 4,710 | 5,020 | 245,300 | 5,020 |
| 2024-02-26 | 4,685 | 4,840 | 4,640 | 4,715 | 109,200 | 4,715 |
| 2024-02-22 | 4,885 | 4,935 | 4,605 | 4,755 | 339,200 | 4,755 |
| 2024-02-21 | 5,130 | 5,150 | 4,880 | 4,955 | 236,700 | 4,955 |
| 2024-02-20 | 4,700 | 5,170 | 4,565 | 5,120 | 451,300 | 5,120 |
| 2024-02-19 | 4,920 | 4,980 | 4,760 | 4,830 | 240,200 | 4,830 |
| 2024-02-16 | 4,430 | 4,895 | 4,300 | 4,865 | 299,400 | 4,865 |
| 2024-02-15 | 4,105 | 4,530 | 4,000 | 4,430 | 351,700 | 4,430 |
| 2024-02-14 | 4,140 | 4,330 | 4,000 | 4,100 | 446,300 | 4,100 |
| 2024-02-13 | 3,750 | 3,850 | 3,685 | 3,760 | 112,000 | 3,760 |
| 2024-02-09 | 3,645 | 3,765 | 3,645 | 3,750 | 80,300 | 3,750 |
| 2024-02-08 | 3,700 | 3,720 | 3,635 | 3,655 | 70,100 | 3,655 |
| 2024-02-07 | 3,790 | 3,815 | 3,675 | 3,725 | 103,000 | 3,725 |
| 2024-02-06 | 4,070 | 4,070 | 3,805 | 3,815 | 148,600 | 3,815 |
| 2024-02-05 | 3,980 | 4,065 | 3,935 | 4,030 | 103,700 | 4,030 |
| 2024-02-02 | 3,875 | 3,970 | 3,875 | 3,925 | 61,900 | 3,925 |
| 2024-02-01 | 3,855 | 3,930 | 3,845 | 3,855 | 48,800 | 3,855 |
| 2024-01-31 | 3,910 | 3,920 | 3,840 | 3,895 | 46,100 | 3,895 |
| 2024-01-30 | 3,950 | 3,970 | 3,840 | 3,915 | 53,200 | 3,915 |
| 2024-01-29 | 3,870 | 3,955 | 3,810 | 3,915 | 54,600 | 3,915 |
| 2024-01-26 | 3,815 | 3,920 | 3,780 | 3,875 | 52,600 | 3,875 |
| 2024-01-25 | 3,875 | 3,875 | 3,755 | 3,815 | 52,100 | 3,815 |
| 2024-01-24 | 3,875 | 3,985 | 3,835 | 3,870 | 71,600 | 3,870 |
| 2024-01-23 | 3,940 | 3,945 | 3,845 | 3,880 | 53,400 | 3,880 |
| 2024-01-22 | 3,830 | 3,925 | 3,755 | 3,900 | 79,200 | 3,900 |
| 2024-01-19 | 3,900 | 3,935 | 3,790 | 3,830 | 172,500 | 3,830 |
| 2024-01-18 | 4,000 | 4,030 | 3,910 | 3,910 | 94,600 | 3,910 |
| 2024-01-17 | 4,110 | 4,115 | 3,955 | 4,045 | 168,700 | 4,045 |
| 2024-01-16 | 4,200 | 4,275 | 4,100 | 4,100 | 121,600 | 4,100 |
| 2024-01-15 | 4,185 | 4,285 | 4,160 | 4,200 | 113,000 | 4,200 |
| 2024-01-12 | 4,300 | 4,320 | 4,155 | 4,180 | 187,300 | 4,180 |
| 2024-01-11 | 4,270 | 4,390 | 4,145 | 4,345 | 286,900 | 4,345 |
| 2024-01-10 | 4,455 | 4,455 | 4,110 | 4,250 | 394,500 | 4,250 |
| 2024-01-09 | 4,620 | 4,880 | 4,350 | 4,420 | 435,900 | 4,420 |
| 2024-01-05 | 5,110 | 5,260 | 4,710 | 4,710 | 738,100 | 4,710 |
| 2024-01-04 | 4,620 | 5,310 | 4,525 | 5,310 | 722,700 | 5,310 |
分割・併合履歴 ： なし
