4393 (株)バンク・オブ・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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10,580 | 10,730 | 9,700 | 9,930 | 185,100 | 9,930 |
| 2025-05-09 | 10,580 | 10,700 | 10,410 | 10,580 | 65,000 | 10,580 |
| 2025-05-08 | 10,570 | 10,680 | 10,320 | 10,500 | 84,900 | 10,500 |
| 2025-05-07 | 10,400 | 10,850 | 10,310 | 10,510 | 90,700 | 10,510 |
| 2025-05-02 | 10,700 | 10,830 | 10,390 | 10,560 | 100,900 | 10,560 |
| 2025-05-01 | 10,270 | 10,750 | 10,250 | 10,720 | 62,800 | 10,720 |
| 2025-04-30 | 10,770 | 10,770 | 10,180 | 10,460 | 123,400 | 10,460 |
| 2025-04-28 | 10,270 | 10,740 | 10,270 | 10,540 | 160,200 | 10,540 |
| 2025-04-25 | 8,910 | 10,290 | 8,910 | 10,280 | 329,200 | 10,280 |
| 2025-04-24 | 8,880 | 8,980 | 8,750 | 8,910 | 36,900 | 8,910 |
| 2025-04-23 | 9,230 | 9,230 | 8,680 | 8,850 | 135,700 | 8,850 |
| 2025-04-22 | 8,960 | 9,300 | 8,660 | 9,090 | 113,200 | 9,090 |
| 2025-04-21 | 9,120 | 9,220 | 8,990 | 9,060 | 44,100 | 9,060 |
| 2025-04-18 | 8,910 | 9,030 | 8,840 | 9,030 | 44,400 | 9,030 |
| 2025-04-17 | 8,640 | 8,890 | 8,610 | 8,850 | 45,700 | 8,850 |
| 2025-04-16 | 8,960 | 8,960 | 8,570 | 8,700 | 77,300 | 8,700 |
| 2025-04-15 | 8,640 | 8,990 | 8,520 | 8,960 | 86,100 | 8,960 |
| 2025-04-14 | 8,260 | 8,750 | 8,230 | 8,490 | 107,200 | 8,490 |
| 2025-04-11 | 7,640 | 8,300 | 7,570 | 8,240 | 117,700 | 8,240 |
| 2025-04-10 | 8,020 | 8,020 | 7,540 | 7,790 | 102,100 | 7,790 |
| 2025-04-09 | 7,190 | 7,290 | 6,910 | 7,270 | 103,900 | 7,270 |
| 2025-04-08 | 7,300 | 7,400 | 7,100 | 7,230 | 118,700 | 7,230 |
| 2025-04-07 | 6,480 | 6,840 | 6,350 | 6,400 | 155,600 | 6,400 |
| 2025-04-04 | 7,870 | 7,910 | 7,130 | 7,430 | 170,800 | 7,430 |
| 2025-04-03 | 8,000 | 8,260 | 7,990 | 8,110 | 72,400 | 8,110 |
| 2025-04-02 | 8,610 | 8,670 | 8,170 | 8,330 | 80,700 | 8,330 |
| 2025-04-01 | 8,800 | 8,830 | 8,340 | 8,460 | 92,900 | 8,460 |
| 2025-03-31 | 9,130 | 9,230 | 8,820 | 8,930 | 79,300 | 8,930 |
| 2025-03-28 | 9,100 | 9,550 | 9,100 | 9,340 | 122,800 | 9,340 |
| 2025-03-27 | 9,310 | 9,450 | 8,930 | 9,150 | 168,800 | 9,150 |
| 2025-03-26 | 9,800 | 9,800 | 9,240 | 9,460 | 253,100 | 9,460 |
| 2025-03-25 | 8,360 | 9,850 | 8,260 | 9,720 | 557,400 | 9,720 |
| 2025-03-24 | 8,380 | 8,600 | 8,350 | 8,360 | 51,300 | 8,360 |
| 2025-03-21 | 8,400 | 8,640 | 8,350 | 8,410 | 66,600 | 8,410 |
| 2025-03-19 | 8,410 | 8,530 | 8,330 | 8,400 | 65,300 | 8,400 |
| 2025-03-18 | 7,800 | 8,460 | 7,740 | 8,290 | 207,900 | 8,290 |
| 2025-03-17 | 7,800 | 7,940 | 7,650 | 7,860 | 47,200 | 7,860 |
| 2025-03-14 | 7,620 | 7,800 | 7,530 | 7,800 | 44,700 | 7,800 |
| 2025-03-13 | 7,540 | 7,600 | 7,320 | 7,530 | 90,800 | 7,530 |
| 2025-03-12 | 7,940 | 7,940 | 7,480 | 7,530 | 52,300 | 7,530 |
| 2025-03-11 | 7,790 | 7,940 | 7,670 | 7,860 | 48,200 | 7,860 |
| 2025-03-10 | 7,960 | 8,100 | 7,770 | 7,890 | 58,300 | 7,890 |
| 2025-03-07 | 7,960 | 8,110 | 7,920 | 7,960 | 44,000 | 7,960 |
| 2025-03-06 | 8,200 | 8,340 | 8,040 | 8,090 | 73,200 | 8,090 |
| 2025-03-05 | 8,140 | 8,260 | 8,060 | 8,200 | 65,200 | 8,200 |
| 2025-03-04 | 7,990 | 8,130 | 7,740 | 8,100 | 91,300 | 8,100 |
| 2025-03-03 | 8,200 | 8,340 | 7,710 | 7,980 | 126,500 | 7,980 |
| 2025-02-28 | 8,460 | 8,550 | 8,100 | 8,230 | 123,400 | 8,230 |
| 2025-02-27 | 8,040 | 8,600 | 8,000 | 8,540 | 152,600 | 8,540 |
| 2025-02-26 | 8,280 | 8,400 | 7,900 | 8,020 | 105,300 | 8,020 |
| 2025-02-25 | 8,070 | 8,390 | 7,700 | 8,340 | 141,900 | 8,340 |
| 2025-02-21 | 8,230 | 8,330 | 8,120 | 8,200 | 69,400 | 8,200 |
| 2025-02-20 | 8,000 | 8,300 | 7,950 | 8,230 | 69,100 | 8,230 |
| 2025-02-19 | 8,300 | 8,300 | 7,900 | 8,060 | 127,100 | 8,060 |
| 2025-02-18 | 7,780 | 8,390 | 7,770 | 8,290 | 131,900 | 8,290 |
| 2025-02-17 | 7,580 | 8,200 | 7,580 | 7,870 | 173,200 | 7,870 |
| 2025-02-14 | 7,650 | 7,770 | 7,260 | 7,470 | 91,300 | 7,470 |
| 2025-02-13 | 7,450 | 7,720 | 7,450 | 7,590 | 80,500 | 7,590 |
| 2025-02-12 | 6,960 | 7,600 | 6,830 | 7,520 | 146,000 | 7,520 |
| 2025-02-10 | 6,530 | 6,930 | 6,530 | 6,930 | 55,000 | 6,930 |
| 2025-02-07 | 6,420 | 6,570 | 6,380 | 6,530 | 22,900 | 6,530 |
| 2025-02-06 | 6,430 | 6,490 | 6,350 | 6,410 | 17,300 | 6,410 |
| 2025-02-05 | 6,320 | 6,410 | 6,240 | 6,410 | 31,000 | 6,410 |
| 2025-02-04 | 6,280 | 6,350 | 6,220 | 6,270 | 15,100 | 6,270 |
| 2025-02-03 | 6,390 | 6,420 | 6,270 | 6,300 | 33,300 | 6,300 |
| 2025-01-31 | 6,470 | 6,570 | 6,430 | 6,450 | 34,200 | 6,450 |
| 2025-01-30 | 6,600 | 6,680 | 6,520 | 6,570 | 32,300 | 6,570 |
| 2025-01-29 | 6,700 | 6,950 | 6,570 | 6,570 | 76,100 | 6,570 |
| 2025-01-28 | 6,410 | 6,650 | 6,350 | 6,630 | 38,100 | 6,630 |
| 2025-01-27 | 6,650 | 6,700 | 6,500 | 6,540 | 46,100 | 6,540 |
| 2025-01-24 | 6,730 | 6,800 | 6,580 | 6,650 | 89,800 | 6,650 |
| 2025-01-23 | 7,090 | 7,290 | 6,770 | 6,820 | 129,500 | 6,820 |
| 2025-01-22 | 7,140 | 7,300 | 7,060 | 7,080 | 60,700 | 7,080 |
| 2025-01-21 | 7,100 | 7,230 | 7,020 | 7,130 | 70,300 | 7,130 |
| 2025-01-20 | 6,800 | 7,260 | 6,610 | 7,080 | 104,300 | 7,080 |
| 2025-01-17 | 6,930 | 6,960 | 6,680 | 6,810 | 65,000 | 6,810 |
| 2025-01-16 | 7,090 | 7,240 | 6,840 | 6,980 | 82,800 | 6,980 |
| 2025-01-15 | 6,980 | 7,230 | 6,950 | 7,090 | 61,200 | 7,090 |
| 2025-01-14 | 7,130 | 7,240 | 6,690 | 7,040 | 142,300 | 7,040 |
| 2025-01-10 | 6,700 | 7,250 | 6,630 | 7,250 | 128,700 | 7,250 |
| 2025-01-09 | 6,770 | 6,930 | 6,630 | 6,680 | 66,300 | 6,680 |
| 2025-01-08 | 6,540 | 6,910 | 6,460 | 6,770 | 103,200 | 6,770 |
| 2025-01-07 | 6,730 | 6,970 | 6,470 | 6,550 | 100,700 | 6,550 |
| 2025-01-06 | 6,800 | 6,820 | 6,650 | 6,680 | 51,100 | 6,680 |
分割・併合履歴 ： なし