日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イーレックス(9517)の株価時系列情報

イーレックス(9517)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 3,265 3,400 3,205 3,385 576,000
2016/12/29 3,205 3,270 3,150 3,235 382,200
2016/12/28 3,045 3,200 3,005 3,170 453,200
2016/12/27 3,025 3,080 2,934 2,998 405,400
2016/12/26 2,845 2,996 2,842 2,991 349,300
2016/12/22 2,860 2,911 2,835 2,862 199,300
2016/12/21 2,819 2,865 2,783 2,814 164,800
2016/12/20 2,800 2,811 2,732 2,783 229,200
2016/12/19 2,780 2,848 2,766 2,844 118,600
2016/12/16 2,784 2,832 2,752 2,763 200,400
2016/12/15 2,853 2,858 2,783 2,802 179,500
2016/12/14 2,936 2,950 2,833 2,867 210,400
2016/12/13 2,875 2,920 2,851 2,920 190,400
2016/12/12 2,777 2,875 2,761 2,875 185,500
2016/12/09 2,780 2,788 2,740 2,777 277,800
2016/12/08 2,846 2,876 2,792 2,805 196,600
2016/12/07 2,810 2,826 2,763 2,817 244,100
2016/12/06 2,799 2,825 2,728 2,813 325,300
2016/12/05 2,850 2,895 2,763 2,777 288,100
2016/12/02 2,909 2,924 2,806 2,835 450,100
2016/12/01 2,935 3,030 2,910 2,928 403,000
2016/11/30 3,035 3,045 2,895 2,932 1,000,300
2016/11/29 3,140 3,165 3,060 3,070 213,700
2016/11/28 3,110 3,240 3,110 3,180 303,100
2016/11/25 3,215 3,280 3,125 3,175 354,500
2016/11/24 3,215 3,285 3,125 3,275 510,300
2016/11/22 3,115 3,205 3,100 3,195 679,200
2016/11/21 2,899 3,050 2,841 3,045 494,800
2016/11/18 2,929 2,930 2,829 2,865 563,800
2016/11/17 2,979 3,025 2,880 2,938 393,500
2016/11/16 3,105 3,115 2,992 3,010 313,100
2016/11/15 3,095 3,225 3,010 3,105 383,900
2016/11/14 3,045 3,080 2,981 3,030 266,100
2016/11/11 3,180 3,235 3,020 3,045 272,900
2016/11/10 3,170 3,215 3,070 3,120 295,500
2016/11/09 3,120 3,150 2,940 3,060 362,600
2016/11/08 3,160 3,160 3,025 3,060 166,300
2016/11/07 3,100 3,215 3,070 3,120 220,300
2016/11/04 3,170 3,195 3,095 3,100 335,400
2016/11/02 3,265 3,285 3,150 3,200 417,500
2016/11/01 3,295 3,330 3,245 3,300 156,400
2016/10/31 3,340 3,390 3,270 3,295 241,800
2016/10/28 3,375 3,440 3,300 3,375 475,500
2016/10/27 3,400 3,445 3,345 3,375 180,000
2016/10/26 3,390 3,470 3,375 3,400 209,300
2016/10/25 3,510 3,510 3,390 3,460 317,300
2016/10/24 3,510 3,565 3,435 3,510 205,300
2016/10/21 3,500 3,500 3,385 3,495 349,300
2016/10/20 3,525 3,590 3,450 3,475 300,900
2016/10/19 3,495 3,570 3,370 3,530 451,000
2016/10/18 3,400 3,530 3,400 3,475 331,900
2016/10/17 3,390 3,410 3,330 3,400 158,600
2016/10/14 3,410 3,475 3,350 3,400 211,400
2016/10/13 3,355 3,425 3,305 3,420 267,400
2016/10/12 3,370 3,450 3,340 3,360 309,100
2016/10/11 3,380 3,460 3,285 3,425 649,400
2016/10/07 3,200 3,365 3,165 3,345 810,400
2016/10/06 3,165 3,215 3,105 3,200 280,600
2016/10/05 3,195 3,200 3,065 3,155 355,300
2016/10/04 3,165 3,195 3,035 3,170 404,600
2016/10/03 3,095 3,180 3,070 3,140 540,000
2016/09/30 2,882 3,045 2,875 3,000 551,100
2016/09/29 2,830 2,974 2,816 2,940 446,300
2016/09/28 2,800 2,817 2,741 2,790 174,700
2016/09/27 2,737 2,843 2,715 2,819 360,700
2016/09/26 2,760 2,764 2,690 2,702 193,300
2016/09/23 2,866 2,866 2,712 2,779 332,200
2016/09/21 2,754 2,870 2,740 2,870 570,400
2016/09/20 2,640 2,803 2,635 2,771 451,800
2016/09/16 2,551 2,670 2,506 2,642 343,600
2016/09/15 2,550 2,594 2,525 2,562 184,600
2016/09/14 2,590 2,603 2,557 2,564 275,500
2016/09/13 2,613 2,633 2,587 2,595 213,000
2016/09/12 2,614 2,685 2,580 2,605 370,100
2016/09/09 2,740 2,740 2,626 2,663 389,300
2016/09/08 2,900 2,900 2,702 2,767 356,300
2016/09/07 2,716 2,865 2,697 2,860 424,600
2016/09/06 2,635 2,726 2,601 2,716 240,500
2016/09/05 2,690 2,691 2,600 2,625 159,200
2016/09/02 2,660 2,764 2,626 2,640 398,100
2016/09/01 2,607 2,646 2,567 2,595 120,500
2016/08/31 2,664 2,664 2,588 2,621 129,300
2016/08/30 2,601 2,685 2,577 2,655 175,500
2016/08/29 2,740 2,748 2,603 2,618 202,500
2016/08/26 2,675 2,730 2,627 2,706 189,100
2016/08/25 2,661 2,680 2,577 2,649 126,700
2016/08/24 2,663 2,687 2,611 2,656 124,400
2016/08/23 2,560 2,683 2,560 2,634 195,500
2016/08/22 2,607 2,654 2,555 2,574 259,300
2016/08/19 2,750 2,750 2,586 2,638 352,000
2016/08/18 2,680 2,811 2,671 2,722 381,100
2016/08/17 2,798 2,869 2,625 2,652 498,900
2016/08/16 2,835 2,835 2,702 2,721 379,100
2016/08/15 2,944 2,968 2,822 2,864 809,100
2016/08/12 2,700 2,847 2,610 2,744 518,200
2016/08/10 2,551 2,723 2,509 2,670 425,900
2016/08/09 2,505 2,559 2,480 2,550 159,400
2016/08/08 2,508 2,629 2,490 2,509 297,400
2016/08/05 2,565 2,565 2,430 2,465 559,000
2016/08/04 2,682 2,725 2,605 2,605 420,200
2016/08/03 2,805 2,828 2,661 2,701 452,500
2016/08/02 2,920 2,949 2,791 2,833 290,200
2016/08/01 2,829 2,972 2,825 2,961 297,300
2016/07/29 2,755 2,917 2,720 2,909 344,200
2016/07/28 2,772 2,850 2,687 2,771 356,800
2016/07/27 3,000 3,005 2,760 2,779 728,000
2016/07/26 2,950 3,135 2,949 3,050 723,300
2016/07/25 2,800 2,931 2,799 2,900 428,500
2016/07/22 2,660 2,770 2,641 2,753 304,400
2016/07/21 2,826 2,834 2,666 2,710 459,600
2016/07/20 2,747 2,847 2,690 2,837 421,800
2016/07/19 2,600 2,809 2,550 2,806 735,600
2016/07/15 2,548 2,565 2,475 2,482 329,600
2016/07/14 2,430 2,598 2,425 2,539 499,000
2016/07/13 2,437 2,469 2,400 2,418 177,400
2016/07/12 2,480 2,488 2,394 2,439 309,400
2016/07/11 2,389 2,480 2,380 2,431 561,100
2016/07/08 2,447 2,447 2,312 2,343 549,300
2016/07/07 2,490 2,509 2,376 2,434 616,000
2016/07/06 2,424 2,539 2,395 2,454 758,800
2016/07/05 2,447 2,517 2,369 2,505 899,200
2016/07/04 2,281 2,436 2,281 2,418 1,031,400
2016/07/01 2,120 2,292 2,120 2,269 1,058,700
2016/06/30 2,002 2,122 1,970 2,085 545,600
2016/06/29 2,019 2,037 1,954 1,962 342,300
2016/06/28 1,940 1,999 1,919 1,970 299,900
2016/06/27 1,940 2,029 1,924 1,963 601,600
2016/06/24 2,059 2,108 1,850 1,941 711,400
2016/06/23 2,040 2,052 1,952 2,009 547,200
2016/06/22 2,126 2,130 2,029 2,050 292,800
2016/06/21 2,080 2,160 2,056 2,089 407,300
2016/06/20 2,053 2,095 2,020 2,056 297,100
2016/06/17 2,090 2,200 2,027 2,044 439,100
2016/06/16 2,026 2,097 2,011 2,042 543,400
2016/06/15 1,975 2,051 1,949 2,016 717,400
2016/06/14 2,046 2,100 1,967 2,020 758,800
2016/06/13 2,190 2,190 2,035 2,065 601,200
2016/06/10 2,251 2,263 2,182 2,215 404,300
2016/06/09 2,200 2,233 2,182 2,207 391,200
2016/06/08 2,198 2,225 2,150 2,207 359,400
2016/06/07 2,200 2,260 2,120 2,180 718,500
2016/06/06 2,120 2,211 2,043 2,201 913,700
2016/06/03 2,077 2,182 2,061 2,165 1,110,500
2016/06/02 2,020 2,104 2,004 2,050 817,000
2016/06/01 1,968 2,091 1,954 2,012 958,400
2016/05/31 1,948 1,974 1,888 1,965 475,300
2016/05/30 1,830 1,945 1,805 1,935 554,200
2016/05/27 1,927 1,943 1,820 1,830 739,400
2016/05/26 1,900 1,990 1,842 1,966 1,137,900
2016/05/25 1,900 1,905 1,816 1,854 437,100
2016/05/24 1,805 1,880 1,793 1,873 569,100
2016/05/23 1,729 1,805 1,710 1,789 370,100
2016/05/20 1,700 1,758 1,684 1,705 269,700
2016/05/19 1,660 1,729 1,644 1,720 344,700
2016/05/18 1,717 1,721 1,615 1,626 661,500
2016/05/17 1,750 1,769 1,709 1,723 464,200
2016/05/16 1,823 1,855 1,732 1,753 602,700
2016/05/13 1,857 1,859 1,751 1,831 677,000
2016/05/12 1,880 1,908 1,845 1,870 473,600
2016/05/11 1,846 1,915 1,831 1,880 1,056,900
2016/05/10 1,962 1,980 1,817 1,879 4,143,200
2016/05/09 1,550 1,613 1,534 1,602 379,600
2016/05/06 1,520 1,535 1,485 1,515 291,200
2016/05/02 1,435 1,490 1,431 1,478 181,500
2016/04/28 1,549 1,549 1,456 1,493 252,400
2016/04/27 1,450 1,536 1,445 1,517 296,700
2016/04/26 1,483 1,496 1,439 1,454 217,900
2016/04/25 1,518 1,518 1,479 1,486 149,800
2016/04/22 1,540 1,541 1,475 1,518 262,200
2016/04/21 1,572 1,580 1,520 1,543 262,200
2016/04/20 1,614 1,636 1,551 1,559 253,700
2016/04/19 1,610 1,625 1,582 1,595 226,800
2016/04/18 1,570 1,597 1,553 1,575 159,400
2016/04/15 1,581 1,697 1,555 1,631 535,400
2016/04/14 1,624 1,626 1,591 1,599 214,800
2016/04/13 1,621 1,645 1,586 1,608 186,200
2016/04/12 1,636 1,696 1,581 1,605 454,700
2016/04/11 1,547 1,670 1,547 1,657 586,500
2016/04/08 1,520 1,580 1,451 1,555 406,700
2016/04/07 1,575 1,610 1,518 1,544 420,000
2016/04/06 1,624 1,630 1,486 1,565 776,100
2016/04/05 1,741 1,752 1,611 1,642 695,300
2016/04/04 1,692 1,777 1,650 1,768 725,400
2016/04/01 1,783 1,795 1,695 1,709 991,200
2016/03/31 1,774 1,840 1,695 1,820 984,300
2016/03/30 1,897 1,902 1,788 1,791 1,146,500
2016/03/29 1,753 1,871 1,731 1,850 1,648,300
2016/03/28 1,661 1,772 1,648 1,756 1,643,600
2016/03/25 1,662 1,807 1,623 1,648 5,206,500
2016/03/24 1,647 1,648 1,611 1,648 636,100
2016/03/23 1,333 1,376 1,322 1,348 312,900
2016/03/22 1,380 1,427 1,333 1,345 624,800
2016/03/18 1,300 1,385 1,293 1,376 703,900
2016/03/17 1,290 1,328 1,270 1,300 564,500
2016/03/16 1,250 1,338 1,248 1,287 751,700
2016/03/15 1,249 1,256 1,227 1,250 305,100
2016/03/14 1,256 1,275 1,250 1,254 317,100
2016/03/11 1,235 1,260 1,220 1,249 293,800
2016/03/10 1,250 1,265 1,235 1,237 444,300
2016/03/09 1,267 1,268 1,215 1,262 1,662,600
2016/03/08 1,287 1,287 1,245 1,246 491,500
2016/03/07 1,279 1,325 1,276 1,294 627,700
2016/03/04 1,221 1,309 1,221 1,273 538,700
2016/03/03 1,202 1,235 1,202 1,226 442,700
2016/03/02 1,236 1,249 1,201 1,209 961,700
2016/03/01 1,241 1,256 1,223 1,232 789,300
2016/02/29 1,251 1,258 1,211 1,213 524,600
2016/02/26 1,304 1,319 1,242 1,243 513,200
2016/02/25 1,275 1,342 1,275 1,304 522,300
2016/02/24 1,305 1,331 1,270 1,281 894,800
2016/02/23 1,380 1,428 1,325 1,335 1,427,000
2016/02/22 1,622 1,770 1,601 1,664 334,000
2016/02/19 1,617 1,634 1,553 1,603 230,900
2016/02/18 1,678 1,687 1,628 1,657 180,600
2016/02/17 1,684 1,689 1,615 1,644 211,200
2016/02/16 1,722 1,746 1,689 1,695 265,800
2016/02/15 1,750 1,788 1,660 1,735 354,100
2016/02/12 1,602 1,658 1,572 1,582 307,000
2016/02/10 1,750 1,769 1,596 1,698 362,700
2016/02/09 1,741 1,794 1,709 1,726 273,000
2016/02/08 1,772 1,854 1,719 1,816 333,500
2016/02/05 1,800 1,813 1,701 1,790 491,700
2016/02/04 1,885 1,930 1,813 1,857 755,200
2016/02/03 1,720 1,959 1,675 1,906 2,095,400
2016/02/02 1,547 1,774 1,547 1,774 2,322,300
2016/02/01 1,460 1,485 1,406 1,474 370,900
2016/01/29 1,510 1,515 1,420 1,465 410,400
2016/01/28 1,566 1,595 1,464 1,482 988,500
2016/01/27 1,503 1,589 1,493 1,589 843,700
2016/01/26 1,441 1,510 1,410 1,455 521,200
2016/01/25 1,408 1,518 1,405 1,470 732,400
2016/01/22 1,382 1,485 1,382 1,468 836,400
2016/01/21 1,353 1,470 1,310 1,359 811,300
2016/01/20 1,400 1,453 1,272 1,297 830,000
2016/01/19 1,341 1,394 1,290 1,370 793,300
2016/01/18 1,317 1,389 1,261 1,371 774,200
2016/01/15 1,590 1,628 1,315 1,343 1,237,100
2016/01/14 1,558 1,636 1,510 1,603 890,900
2016/01/13 1,712 1,744 1,570 1,588 884,200
2016/01/12 1,786 1,820 1,650 1,653 816,500
2016/01/08 2,009 2,060 1,786 1,820 1,298,700
2016/01/07 2,232 2,270 2,040 2,050 593,500
2016/01/06 2,329 2,345 2,075 2,242 670,500
2016/01/05 2,170 2,334 2,144 2,330 860,300
2016/01/04 2,040 2,200 2,024 2,200 803,400

このページの先頭へ