KabuInsight

イノベーション

3970
グロース/情報･通信業/Innovation Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13923.0930.0921.0926.0-3.0-0.32%4,000
2026-03-12925.0929.0922.0929.0-6.0-0.64%1,700
2026-03-11926.0940.0926.0935.0+9.0+0.97%8,200
2026-03-10922.0928.0922.0926.0+4.0+0.43%4,700
2026-03-09926.0926.0920.0922.0-7.0-0.75%1,300
2026-03-06928.0929.0912.0929.00.00.00%6,700
2026-03-05930.0936.0927.0929.00.00.00%4,000
2026-03-04950.0950.0929.0929.0-11.0-1.17%1,800
2026-03-03950.0950.0940.0940.0-10.0-1.05%500
2026-03-02942.0950.0942.0950.0-6.0-0.63%1,100
2026-02-27950.0956.0935.0956.0+7.0+0.74%1,000
2026-02-26934.0949.0934.0949.0+15.0+1.61%2,300
2026-02-25948.0948.0934.0934.0-9.0-0.95%1,500
2026-02-24954.0960.0932.0943.0-3.0-0.32%7,600
2026-02-20940.0946.0933.0946.0+6.0+0.64%1,800
2026-02-19940.0940.0930.0940.0+7.0+0.75%1,400
2026-02-18940.0940.0933.0933.0-7.0-0.74%800
2026-02-17928.0946.0928.0940.0+5.0+0.53%2,900
2026-02-16935.0942.0926.0935.0-1.0-0.11%6,900
2026-02-13926.0938.0926.0936.0+4.0+0.43%2,500
2026-02-12929.0943.0925.0932.0-1.0-0.11%18,400
2026-02-10946.0950.0933.0933.0-28.0-2.91%16,600
2026-02-09985.0988.0961.0961.0-19.0-1.94%3,700
2026-02-06964.0989.0964.0980.0+26.0+2.73%5,600
2026-02-05963.0964.0954.0954.0-2.0-0.21%900
2026-02-04959.0970.0956.0956.0-11.0-1.14%2,000
2026-02-03946.0967.0946.0967.0+13.0+1.36%10,300
2026-02-02959.0960.0950.0954.0+5.0+0.53%2,500
2026-01-30947.0962.0947.0949.0-11.0-1.15%800
2026-01-29953.0960.0951.0960.00.00.00%1,500
2026-01-28951.0960.0951.0960.0+5.0+0.52%500
2026-01-27974.0974.0955.0955.0-10.0-1.04%1,600
2026-01-26974.0974.0965.0965.0+6.0+0.63%700
2026-01-23963.0963.0956.0959.0-4.0-0.42%2,500
2026-01-22963.0963.0963.0963.0+9.0+0.94%1,400
2026-01-21965.0969.0954.0954.0-10.0-1.04%1,100
2026-01-20974.0974.0961.0964.0-5.0-0.52%600
2026-01-19976.0976.0954.0969.0+1.0+0.10%2,900
2026-01-16966.0968.0960.0968.0+12.0+1.26%400
2026-01-15960.0978.0956.0956.0-4.0-0.42%3,100
2026-01-14955.0964.0955.0960.0+5.0+0.52%3,000
2026-01-13958.0958.0952.0955.0+12.0+1.27%2,300
2026-01-09950.0958.0943.0943.0-12.0-1.26%1,600
2026-01-08960.0960.0946.0955.0-5.0-0.52%3,100
2026-01-07943.0961.0943.0960.0+18.0+1.91%3,800
2026-01-06942.0949.0941.0942.0+3.0+0.32%2,000
2026-01-05939.0943.0938.0939.00.00.00%1,800
2025-12-30930.0939.0922.0939.0+6.0+0.64%3,200
2025-12-29938.0938.0920.0933.0+10.0+1.08%4,400
2025-12-26927.0933.0922.0923.0-5.0-0.54%16,000
2025-12-25925.0932.0915.0928.0+3.0+0.32%16,400
2025-12-24932.0935.0915.0925.0-7.0-0.75%26,200
2025-12-23943.0943.0932.0932.0-11.0-1.17%15,200
2025-12-22947.0948.0932.0943.0-1.0-0.11%9,500
2025-12-19944.0947.0938.0944.0+5.0+0.53%18,700
2025-12-18941.0942.0939.0939.0-4.0-0.42%9,700
2025-12-17941.0944.0940.0943.0+3.0+0.32%7,200
2025-12-16941.0946.0935.0940.0+1.0+0.11%5,900
2025-12-15944.0945.0936.0939.0-8.0-0.84%12,800
2025-12-12952.0953.0941.0947.0+3.0+0.32%8,100
2025-12-11953.0958.0944.0944.0-9.0-0.94%18,200
2025-12-10965.0965.0951.0953.0-7.0-0.73%3,000
2025-12-09963.0963.0960.0960.0-8.0-0.83%4,100
2025-12-08966.0968.0961.0968.0-2.0-0.21%2,600
2025-12-05970.0970.0965.0970.00.00.00%2,000
2025-12-04980.0980.0965.0970.00.00.00%2,900
2025-12-03970.0976.0970.0970.0-6.0-0.61%1,600
2025-12-02983.0983.0971.0976.0+2.0+0.21%1,100
2025-12-01980.0980.0970.0974.0-6.0-0.61%4,100
2025-11-28977.0982.0972.0980.0+3.0+0.31%3,400
2025-11-27977.0977.0968.0977.0+5.0+0.51%1,400
2025-11-26962.0976.0962.0972.0+6.0+0.62%3,700
2025-11-25980.0980.0961.0966.0+1.0+0.10%3,300
2025-11-21970.0970.0962.0965.0-5.0-0.52%1,400
2025-11-20966.0970.0961.0970.0+9.0+0.94%3,000
2025-11-19956.0965.0956.0961.0+5.0+0.52%1,600
2025-11-18960.0962.0953.0956.0-1.0-0.10%2,400
2025-11-17960.0960.0956.0957.0-4.0-0.42%1,300
2025-11-14953.0962.0950.0961.0+8.0+0.84%6,800
2025-11-13953.0957.0950.0953.0-1.0-0.10%9,100
2025-11-12962.0962.0954.0954.0-8.0-0.83%10,800
2025-11-11961.0964.0953.0962.0-3.0-0.31%5,500
2025-11-10975.0975.0953.0965.0-3.0-0.31%2,000
2025-11-07967.0977.0967.0968.0-3.0-0.31%1,100
2025-11-06967.0972.0951.0971.0+12.0+1.25%3,600
2025-11-05962.0972.0957.0959.0-3.0-0.31%4,000
2025-11-04965.0969.0958.0962.0-7.0-0.72%4,800
2025-10-31971.0971.0968.0969.0-2.0-0.21%2,200
2025-10-30966.0971.0966.0971.0+5.0+0.52%2,100
2025-10-29977.0984.0965.0966.0-10.0-1.02%9,000
2025-10-28976.0984.0976.0976.00.00.00%4,000
2025-10-27976.0977.0976.0976.00.00.00%1,700
2025-10-24976.0986.0976.0976.00.00.00%6,400
2025-10-23977.0988.0976.0976.0-9.0-0.91%4,200
2025-10-22986.0987.0984.0985.0+4.0+0.41%4,400
2025-10-21980.0983.0978.0981.0+1.0+0.10%2,700
2025-10-20980.0980.0978.0980.0+4.0+0.41%4,100
2025-10-17978.0983.0976.0976.0-2.0-0.20%14,200
2025-10-16976.0980.0976.0978.0+2.0+0.20%2,100
2025-10-15978.0979.0975.0976.0+1.0+0.10%2,900
2025-10-14977.0990.0975.0975.0-12.0-1.22%4,700
2025-10-10990.0991.0979.0987.0-9.0-0.90%7,300
2025-10-091,002.01,002.0990.0996.0-4.0-0.40%4,000
2025-10-08997.01,000.0992.01,000.0+6.0+0.60%5,000
2025-10-071,000.01,000.0990.0994.0-5.0-0.50%3,500
2025-10-06993.01,000.0991.0999.0+4.0+0.40%2,800
2025-10-03993.0997.0991.0995.0+2.0+0.20%6,100
2025-10-02986.0994.0986.0993.0+11.0+1.12%3,300
2025-10-01996.01,000.0978.0982.0-16.0-1.60%12,400
2025-09-30997.01,002.0996.0998.0-1.0-0.10%3,600
2025-09-29999.01,010.0995.0999.0-1.0-0.10%5,300
2025-09-26997.01,002.0995.01,000.0+4.0+0.40%12,100
2025-09-25999.01,000.0996.0996.0-3.0-0.30%3,500
2025-09-241,006.01,006.0998.0999.0-3.0-0.30%9,300
2025-09-221,011.01,014.0999.01,002.00.00.00%6,700
2025-09-191,004.01,004.01,000.01,002.0+1.0+0.10%6,800
2025-09-18997.01,003.0997.01,001.0+4.0+0.40%4,300
2025-09-171,002.01,002.0995.0997.0-2.0-0.20%7,800
2025-09-161,000.01,001.0999.0999.00.00.00%2,900
2025-09-121,006.01,006.0999.0999.0——3,100

直近120営業日分を表示