9880 イノテック(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,260 | 1,261 | 1,182 | 1,194 | 129,100 | 1,194 |
| 2025-04-03 | 1,265 | 1,288 | 1,257 | 1,284 | 115,800 | 1,284 |
| 2025-04-02 | 1,304 | 1,308 | 1,295 | 1,295 | 50,900 | 1,295 |
| 2025-04-01 | 1,309 | 1,324 | 1,297 | 1,297 | 84,000 | 1,297 |
| 2025-03-31 | 1,348 | 1,348 | 1,300 | 1,300 | 101,600 | 1,300 |
| 2025-03-28 | 1,366 | 1,369 | 1,352 | 1,356 | 83,200 | 1,356 |
| 2025-03-27 | 1,394 | 1,408 | 1,389 | 1,408 | 69,600 | 1,408 |
| 2025-03-26 | 1,391 | 1,399 | 1,384 | 1,399 | 43,400 | 1,399 |
| 2025-03-25 | 1,386 | 1,395 | 1,381 | 1,385 | 35,300 | 1,385 |
| 2025-03-24 | 1,397 | 1,397 | 1,384 | 1,384 | 34,200 | 1,384 |
| 2025-03-21 | 1,393 | 1,394 | 1,385 | 1,392 | 25,400 | 1,392 |
| 2025-03-19 | 1,385 | 1,396 | 1,383 | 1,395 | 32,300 | 1,395 |
| 2025-03-18 | 1,375 | 1,390 | 1,375 | 1,382 | 35,300 | 1,382 |
| 2025-03-17 | 1,364 | 1,380 | 1,364 | 1,375 | 44,300 | 1,375 |
| 2025-03-14 | 1,364 | 1,367 | 1,359 | 1,359 | 43,200 | 1,359 |
| 2025-03-13 | 1,370 | 1,371 | 1,362 | 1,364 | 25,500 | 1,364 |
| 2025-03-12 | 1,361 | 1,370 | 1,356 | 1,363 | 33,400 | 1,363 |
| 2025-03-11 | 1,368 | 1,368 | 1,343 | 1,361 | 65,200 | 1,361 |
| 2025-03-10 | 1,377 | 1,378 | 1,373 | 1,377 | 26,800 | 1,377 |
| 2025-03-07 | 1,374 | 1,382 | 1,367 | 1,376 | 43,600 | 1,376 |
| 2025-03-06 | 1,373 | 1,385 | 1,373 | 1,380 | 35,600 | 1,380 |
| 2025-03-05 | 1,390 | 1,400 | 1,367 | 1,370 | 62,900 | 1,370 |
| 2025-03-04 | 1,389 | 1,389 | 1,376 | 1,384 | 23,200 | 1,384 |
| 2025-03-03 | 1,389 | 1,392 | 1,380 | 1,386 | 31,500 | 1,386 |
| 2025-02-28 | 1,381 | 1,384 | 1,367 | 1,378 | 52,000 | 1,378 |
| 2025-02-27 | 1,378 | 1,390 | 1,377 | 1,390 | 38,700 | 1,390 |
| 2025-02-26 | 1,373 | 1,378 | 1,367 | 1,374 | 34,700 | 1,374 |
| 2025-02-25 | 1,368 | 1,382 | 1,366 | 1,374 | 34,100 | 1,374 |
| 2025-02-21 | 1,379 | 1,379 | 1,362 | 1,374 | 55,000 | 1,374 |
| 2025-02-20 | 1,379 | 1,385 | 1,373 | 1,379 | 47,700 | 1,379 |
| 2025-02-19 | 1,387 | 1,390 | 1,378 | 1,379 | 36,700 | 1,379 |
| 2025-02-18 | 1,398 | 1,398 | 1,388 | 1,388 | 25,200 | 1,388 |
| 2025-02-17 | 1,393 | 1,404 | 1,392 | 1,400 | 25,000 | 1,400 |
| 2025-02-14 | 1,407 | 1,408 | 1,395 | 1,395 | 33,900 | 1,395 |
| 2025-02-13 | 1,409 | 1,420 | 1,402 | 1,410 | 60,600 | 1,410 |
| 2025-02-12 | 1,405 | 1,411 | 1,387 | 1,407 | 61,200 | 1,407 |
| 2025-02-10 | 1,400 | 1,419 | 1,396 | 1,414 | 25,900 | 1,414 |
| 2025-02-07 | 1,405 | 1,410 | 1,403 | 1,410 | 13,800 | 1,410 |
| 2025-02-06 | 1,401 | 1,410 | 1,399 | 1,410 | 13,900 | 1,410 |
| 2025-02-05 | 1,405 | 1,412 | 1,389 | 1,402 | 26,300 | 1,402 |
| 2025-02-04 | 1,401 | 1,413 | 1,393 | 1,393 | 34,700 | 1,393 |
| 2025-02-03 | 1,395 | 1,395 | 1,372 | 1,381 | 60,000 | 1,381 |
| 2025-01-31 | 1,411 | 1,412 | 1,401 | 1,411 | 33,400 | 1,411 |
| 2025-01-30 | 1,413 | 1,413 | 1,402 | 1,411 | 31,000 | 1,411 |
| 2025-01-29 | 1,402 | 1,418 | 1,402 | 1,413 | 45,800 | 1,413 |
| 2025-01-28 | 1,390 | 1,409 | 1,389 | 1,401 | 29,200 | 1,401 |
| 2025-01-27 | 1,395 | 1,409 | 1,395 | 1,400 | 35,300 | 1,400 |
| 2025-01-24 | 1,397 | 1,403 | 1,390 | 1,393 | 21,800 | 1,393 |
| 2025-01-23 | 1,436 | 1,443 | 1,394 | 1,397 | 42,500 | 1,397 |
| 2025-01-22 | 1,375 | 1,425 | 1,375 | 1,422 | 121,500 | 1,422 |
| 2025-01-21 | 1,375 | 1,379 | 1,367 | 1,375 | 29,700 | 1,375 |
| 2025-01-20 | 1,351 | 1,380 | 1,351 | 1,372 | 53,900 | 1,372 |
| 2025-01-17 | 1,356 | 1,359 | 1,341 | 1,350 | 36,100 | 1,350 |
| 2025-01-16 | 1,369 | 1,378 | 1,358 | 1,358 | 34,500 | 1,358 |
| 2025-01-15 | 1,345 | 1,366 | 1,345 | 1,365 | 35,300 | 1,365 |
| 2025-01-14 | 1,360 | 1,360 | 1,342 | 1,345 | 59,700 | 1,345 |
| 2025-01-10 | 1,365 | 1,372 | 1,357 | 1,361 | 52,100 | 1,361 |
| 2025-01-09 | 1,389 | 1,389 | 1,371 | 1,372 | 36,000 | 1,372 |
| 2025-01-08 | 1,406 | 1,418 | 1,388 | 1,391 | 48,100 | 1,391 |
| 2025-01-07 | 1,390 | 1,407 | 1,367 | 1,405 | 54,500 | 1,405 |
| 2025-01-06 | 1,387 | 1,395 | 1,367 | 1,390 | 53,300 | 1,390 |
分割・併合履歴 ： [1991-03-26]1株→1.2株