9880 イノテック(株) 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
2024-12-061,3951,3951,3751,38320,4001,383
2024-12-051,3881,3901,3821,38624,5001,386
2024-12-041,4031,4051,3761,37736,9001,377
2024-12-031,3841,4121,3761,40555,5001,405
2024-12-021,3721,3901,3621,38538,3001,385
2024-11-291,3801,3801,3541,37447,4001,374
2024-11-281,3551,3801,3521,38034,4001,380
2024-11-271,3691,3731,3411,35456,7001,354
2024-11-261,3911,3941,3521,35670,0001,356
2024-11-251,4001,4011,3881,38845,2001,388
2024-11-221,3951,4021,3901,40028,3001,400
2024-11-211,4001,4001,3761,39033,7001,390
2024-11-201,4081,4141,3891,39530,5001,395
2024-11-191,4141,4161,3931,40827,7001,408
2024-11-181,4001,4241,4001,41137,6001,411
2024-11-151,4121,4191,3971,40544,8001,405
2024-11-141,4091,4261,4061,41242,7001,412
2024-11-131,3881,4231,3881,40991,4001,409
2024-11-121,3911,4061,3791,38476,3001,384
2024-11-111,4201,4201,3751,389150,3001,389
2024-11-081,4851,4911,4661,48031,9001,480
2024-11-071,4681,4851,4561,47577,3001,475
2024-11-061,4501,4881,4461,46822,8001,468
2024-11-051,4501,4521,4421,45215,4001,452
2024-11-011,4601,4691,4401,44042,7001,440
2024-10-311,4741,4921,4641,47329,9001,473
2024-10-301,4811,4891,4731,47995,0001,479
2024-10-291,4631,4811,4631,47121,9001,471
2024-10-281,4231,4731,4231,47225,1001,472
2024-10-251,4711,4711,4291,44229,5001,442
2024-10-241,4551,4641,4271,46439,4001,464
2024-10-231,4791,4831,4611,46735,8001,467
2024-10-221,5121,5161,4881,49042,4001,490
2024-10-211,5001,5291,5001,52476,4001,524
2024-10-181,4651,4701,4581,47021,4001,470
2024-10-171,4601,4601,4471,45024,5001,450
2024-10-161,4501,4741,4401,45629,7001,456
2024-10-151,4641,4771,4511,47734,9001,477
2024-10-111,4601,4641,4481,44824,0001,448
2024-10-101,4651,4681,4511,45629,9001,456
2024-10-091,4751,4751,4591,46126,9001,461
2024-10-081,4511,4721,4511,46025,7001,460
2024-10-071,4701,4751,4531,46741,0001,467
2024-10-041,4451,4531,4351,44429,8001,444
2024-10-031,4291,4451,4121,44534,1001,445
2024-10-021,4051,4211,3901,40246,6001,402
2024-10-011,4131,4241,4031,41731,9001,417
2024-09-301,4041,4281,3981,40670,1001,406
2024-09-271,4431,4641,4391,45442,0001,454
2024-09-261,4631,4841,4571,48452,4001,484
2024-09-251,4551,4631,4401,45633,6001,456
2024-09-241,4651,4661,4491,45630,5001,456
2024-09-201,4581,4601,4431,45342,9001,453
2024-09-191,4401,4401,4211,42733,0001,427
2024-09-181,4331,4331,4051,42131,2001,421
2024-09-171,4481,4481,4031,42648,8001,426
2024-09-131,4301,4341,4101,43435,7001,434
2024-09-121,4471,4601,4281,43828,4001,438
2024-09-111,4381,4491,4051,41731,8001,417
2024-09-101,4831,4891,4521,45525,2001,455
2024-09-091,4331,4731,4251,46633,4001,466
2024-09-061,5081,5121,4621,47232,8001,472
2024-09-051,4581,5001,4551,47837,4001,478
2024-09-041,5081,5091,4771,48882,7001,488
2024-09-031,5481,5521,5341,53624,4001,536
2024-09-021,5711,5711,5361,55826,2001,558
2024-08-301,5161,5571,5161,55355,8001,553
2024-08-291,5151,5301,5151,52117,9001,521
2024-08-281,5011,5401,4981,53940,0001,539
2024-08-271,5071,5201,5031,51019,1001,510
2024-08-261,5051,5131,4961,50423,1001,504
2024-08-231,5081,5121,4961,50711,9001,507
2024-08-221,5131,5131,4941,50915,4001,509
2024-08-211,5101,5101,4921,50722,8001,507
2024-08-201,5241,5371,5111,51723,6001,517
2024-08-191,5281,5451,5111,52436,6001,524
2024-08-161,5311,5371,5191,53125,6001,531
2024-08-151,4821,5121,4751,49326,0001,493
2024-08-141,4741,5001,4551,47727,4001,477
2024-08-131,4251,4611,4251,45832,7001,458
2024-08-091,3921,4701,3541,42990,3001,429
2024-08-081,3591,3991,3451,36282,6001,362
2024-08-071,3511,4411,3451,40169,2001,401
2024-08-061,3681,4051,3501,35367,7001,353
2024-08-051,4001,4021,2211,282114,8001,282
2024-08-021,5501,5501,4901,49069,3001,490
2024-08-011,6421,6481,5861,59049,7001,590
2024-07-311,6201,6631,6011,66336,5001,663
2024-07-301,6291,6301,6091,62827,9001,628
2024-07-291,6361,6471,6281,64424,3001,644
2024-07-261,6061,6231,6021,60626,2001,606
2024-07-251,6061,6241,5891,60854,1001,608
2024-07-241,6721,6841,6371,63740,4001,637
2024-07-231,6851,6941,6651,68321,5001,683
2024-07-221,7011,7101,6821,68229,4001,682
2024-07-191,7261,7351,6971,71946,4001,719
2024-07-181,7551,7551,7231,72638,6001,726
2024-07-171,7551,7771,7551,75716,3001,757
2024-07-161,7401,7731,7351,75524,1001,755
2024-07-121,7111,7451,7101,73425,0001,734
2024-07-111,7411,7511,7151,74243,9001,742
2024-07-101,7561,7651,7331,73828,9001,738
2024-07-091,7601,7691,7391,76347,4001,763
2024-07-081,7541,7791,7541,76024,6001,760
2024-07-051,7811,7811,7541,75421,6001,754
2024-07-041,7891,7951,7611,78145,5001,781
2024-07-031,7601,7821,7601,78221,5001,782
2024-07-021,7751,7751,7521,75822,7001,758
2024-07-011,7711,7771,7431,75526,9001,755
2024-06-281,7951,7951,7681,77019,3001,770
2024-06-271,7851,7981,7751,79227,1001,792
2024-06-261,7581,7841,7511,78445,4001,784
2024-06-251,7401,7531,7351,75335,9001,753
2024-06-241,7291,7321,7051,73227,4001,732
2024-06-211,7271,7341,7191,73423,1001,734
2024-06-201,7501,7501,7011,73035,1001,730
2024-06-191,7401,7601,7401,75322,7001,753
2024-06-181,7271,7441,7251,73020,2001,730
2024-06-171,7281,7281,6941,71128,1001,711
2024-06-141,6511,7261,6511,71639,0001,716
2024-06-131,7091,7091,6711,67134,0001,671
2024-06-121,7111,7141,6951,69816,0001,698
2024-06-111,7231,7281,7141,71429,1001,714
2024-06-101,6861,7241,6861,72336,6001,723
2024-06-071,6781,6851,6701,68517,9001,685
2024-06-061,6901,7131,6771,68527,6001,685
2024-06-051,7001,7121,6701,68630,0001,686
2024-06-041,7081,7181,7051,70916,0001,709
2024-06-031,7211,7291,6961,70538,4001,705
2024-05-311,7121,7221,7021,72117,3001,721
2024-05-301,6801,7151,6711,71031,9001,710
2024-05-291,7021,7191,6881,68825,4001,688
2024-05-281,7421,7441,7021,70223,5001,702
2024-05-271,7321,7401,7251,73614,4001,736
2024-05-241,7211,7601,7211,72930,9001,729
2024-05-231,7311,7591,7251,75227,4001,752
2024-05-221,7591,7591,7341,74024,7001,740
2024-05-211,7481,7601,7301,75224,0001,752
2024-05-201,7241,7581,7211,74626,7001,746
2024-05-171,6791,7261,6671,72131,8001,721
2024-05-161,7111,7181,6881,68836,9001,688
2024-05-151,7321,7441,7061,70845,4001,708
2024-05-141,7591,7591,7161,73248,7001,732
2024-05-131,7891,7911,7351,76157,9001,761
2024-05-101,8151,8211,7931,82124,3001,821
2024-05-091,8171,8201,7981,81512,7001,815
2024-05-081,8311,8371,8051,80918,6001,809
2024-05-071,8171,8331,8051,83120,7001,831
2024-05-021,8221,8291,8051,80517,4001,805
2024-05-011,8231,8301,8111,82521,4001,825
2024-04-301,8351,8521,8041,84835,5001,848
2024-04-261,8041,8211,7881,80635,6001,806
2024-04-251,8231,8281,8041,80420,6001,804
2024-04-241,7991,8521,7991,84134,3001,841
2024-04-231,7911,8111,7731,79121,0001,791
2024-04-221,8171,8171,7751,79126,1001,791
2024-04-191,8301,8301,7721,80251,6001,802
2024-04-181,7921,8491,7921,84637,1001,846
2024-04-171,8171,8261,7911,80936,1001,809
2024-04-161,8561,8581,8081,81347,3001,813
2024-04-151,8561,8701,8451,86528,3001,865
2024-04-121,9211,9251,8811,88130,4001,881
2024-04-111,9111,9251,8911,91329,9001,913
2024-04-101,9001,9271,8951,92332,8001,923
2024-04-091,8851,9021,8851,89726,3001,897
2024-04-081,9031,9141,8701,88127,0001,881
2024-04-051,8641,9021,8501,89829,3001,898
2024-04-041,9051,9091,8931,89336,8001,893
2024-04-031,8821,9121,8611,90041,3001,900
2024-04-021,9681,9681,9091,91842,0001,918
2024-04-012,0242,0291,9681,97134,8001,971
2024-03-291,9932,0251,9712,02430,2002,024
2024-03-282,0102,0101,9691,99341,0001,993
2024-03-272,0132,0701,9902,04875,7002,048
2024-03-261,9732,0001,9711,98828,9001,988
2024-03-252,0102,0161,9891,98935,5001,989
2024-03-222,0322,0342,0152,02123,3002,021
2024-03-212,0512,0572,0112,01231,9002,012
2024-03-191,9852,0121,9722,00442,7002,004
2024-03-181,9731,9981,9731,98519,6001,985
2024-03-151,9451,9751,9381,96918,5001,969
2024-03-141,9651,9751,9461,95933,1001,959
2024-03-132,0402,0501,9651,97731,4001,977
2024-03-121,9952,0261,9452,02462,8002,024
2024-03-112,0892,0891,9962,02170,6002,021
2024-03-082,0422,1292,0422,12962,0002,129
2024-03-072,0992,1102,0562,06340,1002,063
2024-03-062,0502,0912,0182,08047,8002,080
2024-03-052,0602,0702,0112,05645,6002,056
2024-03-042,1122,1172,0502,05261,9002,052
2024-03-012,0412,0762,0262,07643,2002,076
2024-02-292,0352,0632,0202,03353,6002,033
2024-02-282,0332,0402,0122,02751,3002,027
2024-02-271,9292,0101,9292,00974,5002,009
2024-02-261,9301,9431,9171,92453,1001,924
2024-02-221,9291,9361,8951,91283,1001,912
2024-02-211,9141,9141,8631,86334,0001,863
2024-02-201,8641,9221,8641,91168,3001,911
2024-02-191,8501,8711,8341,86038,8001,860
2024-02-161,8221,8941,8051,86374,0001,863
2024-02-151,8231,8281,7871,80349,3001,803
2024-02-141,8081,8231,7811,80650,6001,806
2024-02-131,7811,8371,7791,82498,6001,824
2024-02-091,7961,7961,7391,75397,1001,753
2024-02-081,8601,8601,8091,83548,7001,835
2024-02-071,8831,8831,8531,86836,8001,868
2024-02-061,8731,9121,8731,89040,3001,890
2024-02-051,8701,8901,8501,88144,9001,881
2024-02-021,8351,8611,8131,85342,0001,853
2024-02-011,8301,8351,8171,82732,3001,827
2024-01-311,8401,8491,8251,84927,1001,849
2024-01-301,8471,8591,8291,84324,6001,843
2024-01-291,8401,8471,8231,83722,8001,837
2024-01-261,8701,8701,8111,81241,6001,812
2024-01-251,8361,8751,8361,86043,8001,860
2024-01-241,8381,8491,8181,83634,6001,836
2024-01-231,8741,8901,8391,84566,3001,845
2024-01-221,8651,8861,8631,86949,0001,869
2024-01-191,8021,8421,8021,84134,4001,841
2024-01-181,8071,8241,8011,81141,6001,811
2024-01-171,8581,8841,8191,81969,7001,819
2024-01-161,8601,8601,8261,83349,4001,833
2024-01-151,8161,8741,8161,87460,0001,874
2024-01-121,8281,8501,8041,82265,2001,822
2024-01-111,8401,8401,8061,82760,0001,827
2024-01-101,8301,8421,8061,81568,1001,815
2024-01-091,7931,8601,7931,816142,2001,816
2024-01-051,7301,8251,7241,792241,6001,792
2024-01-041,6651,7001,6371,69474,8001,694

分割・併合履歴 : [1991-03-26]1株→1.2株