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

イオレ(2334)の株価時系列情報

イオレ(2334)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
2026/06/26 596 606 575 606 1,466,100
2026/06/25 638 638 592 606 2,179,900
2026/06/24 623 636 606 624 1,985,900
2026/06/23 670 683 608 620 3,489,000
2026/06/22 610 688 608 679 5,271,100
2026/06/19 671 685 611 619 6,431,300
2026/06/18 592 672 584 672 8,050,900
2026/06/17 572 586 555 572 1,770,900
2026/06/16 555 574 525 570 2,210,800
2026/06/15 547 577 542 546 2,182,300
2026/06/12 574 583 542 557 2,906,300
2026/06/11 553 583 527 564 3,026,300
2026/06/10 631 662 559 570 5,067,400
2026/06/09 593 633 572 622 3,973,100
2026/06/08 606 617 569 576 5,669,400
2026/06/05 618 677 603 661 7,742,800
2026/06/04 542 638 542 638 9,442,700
2026/06/03 517 567 493 538 6,716,000
2026/06/02 500 546 486 511 6,223,200
2026/06/01 498 524 478 510 2,238,700
2026/05/29 520 521 488 498 1,312,500
2026/05/28 503 535 486 515 4,020,200
2026/05/27 498 498 463 487 1,596,300
2026/05/26 494 512 492 500 1,124,300
2026/05/25 524 525 488 494 1,600,600
2026/05/22 511 529 478 518 2,262,200
2026/05/21 560 566 512 517 1,807,300
2026/05/20 566 571 541 552 1,282,600
2026/05/19 594 613 553 570 3,071,300
2026/05/18 570 589 513 585 3,890,700
2026/05/15 525 545 506 543 1,179,300
2026/05/14 561 567 516 531 2,397,100
2026/05/13 562 565 536 560 2,020,200
2026/05/12 558 608 555 572 5,831,300
2026/05/11 583 593 523 561 4,812,500
2026/05/08 538 559 513 533 3,696,600
2026/05/07 512 548 503 535 4,017,500
2026/05/01 504 528 477 502 5,755,000
2026/04/30 475 507 465 504 5,295,700
2026/04/28 428 472 427 467 4,471,600
2026/04/27 416 444 408 426 2,139,800
2026/04/24 423 429 410 415 1,176,000
2026/04/23 428 432 415 423 928,700
2026/04/22 428 443 417 426 1,685,200
2026/04/21 431 436 420 429 630,300
2026/04/20 427 452 415 431 1,886,200
2026/04/17 400 432 397 432 2,706,900
2026/04/16 383 402 383 395 469,200
2026/04/15 369 397 369 385 1,708,800
2026/04/14 394 401 380 393 833,900
2026/04/13 397 411 386 390 463,700
2026/04/10 404 415 390 402 1,716,500
2026/04/09 417 417 401 402 360,700
2026/04/08 411 418 407 418 424,600
2026/04/07 392 413 392 407 542,900
2026/04/06 405 405 387 393 480,600
2026/04/03 401 406 387 405 649,200
2026/03/27 374 392 368 389 659,900
2026/03/26 372 385 356 385 547,400
2026/03/25 361 378 360 371 444,000
2026/03/24 348 360 336 360 739,200
2026/03/23 348 348 328 332 931,800
2026/03/19 370 372 360 369 599,400
2026/03/18 375 381 373 378 438,400
2026/03/17 385 390 374 375 364,000
2026/03/16 390 391 380 385 301,700
2026/03/13 382 397 380 391 495,200
2026/03/12 405 405 388 390 564,700
2026/03/11 415 424 396 402 2,172,800
2026/03/10 375 387 371 381 490,900
2026/03/09 368 374 341 367 1,926,800
2026/03/06 386 395 381 384 399,700
2026/03/05 381 400 378 386 1,198,500
2026/03/04 381 388 355 365 1,601,600
2026/03/03 390 401 385 389 1,071,100
2026/03/02 391 393 382 386 1,159,000
2026/02/27 398 409 392 402 782,100
2026/02/26 398 403 395 402 682,900
2026/02/25 412 414 390 392 1,415,200
2026/02/24 426 431 404 412 1,466,300
2026/02/20 439 448 426 432 1,508,000
2026/02/19 410 439 407 439 2,895,600
2026/02/18 423 423 395 396 1,306,700
2026/02/17 405 430 403 419 2,540,200
2026/02/16 400 408 360 389 5,177,400
2026/02/13 414 452 407 440 2,597,300
2026/02/12 417 424 413 416 800,200
2026/02/10 413 421 410 416 748,800
2026/02/09 415 428 410 416 924,700
2026/02/06 421 425 405 407 1,409,300
2026/02/05 425 445 420 426 1,278,300
2026/02/04 422 425 409 421 1,256,800
2026/02/03 415 435 404 421 1,840,200
2026/02/02 458 469 412 416 5,368,100
2026/01/30 448 456 432 442 1,631,200
2026/01/29 460 468 441 448 2,231,800
2026/01/28 473 510 454 468 5,230,600
2026/01/27 463 480 447 467 4,027,900
2026/01/26 429 455 428 435 1,981,300
2026/01/23 439 451 425 429 1,418,200
2026/01/22 456 462 436 440 1,437,900
2026/01/21 425 458 412 454 2,168,500
2026/01/20 417 443 417 430 1,621,400
2026/01/19 431 431 412 419 1,413,600
2026/01/16 436 439 427 431 1,273,200
2026/01/15 445 454 432 438 1,741,500
2026/01/14 438 447 431 444 2,010,500
2026/01/13 443 455 429 437 1,980,300
2026/01/09 441 442 423 435 1,356,400
2026/01/08 434 452 426 442 1,969,300
2026/01/07 420 451 419 437 3,347,500
2026/01/06 422 429 412 419 1,099,500
2026/01/05 416 432 413 419 1,408,500
2025/12/30 415 427 400 412 1,759,300
2025/12/29 434 452 423 423 2,728,900
2025/12/26 440 470 424 429 7,902,500
2025/12/25 391 438 388 437 4,025,400
2025/12/24 419 420 383 391 3,054,700
2025/12/23 379 420 377 419 2,780,100
2025/12/22 367 379 361 375 1,620,900
2025/12/19 388 393 360 360 2,363,600
2025/12/18 359 404 358 390 2,542,500
2025/12/17 363 372 342 367 1,611,600
2025/12/16 364 376 351 356 1,127,700
2025/12/15 346 373 329 370 2,437,100
2025/12/12 357 385 345 348 2,811,600
2025/12/11 347 363 334 349 1,642,500
2025/12/10 346 363 335 352 2,916,300
2025/12/09 368 382 342 346 3,864,500
2025/12/08 403 418 382 382 3,168,300
2025/12/05 416 423 397 407 3,339,400
2025/12/04 465 466 416 424 3,600,500
2025/12/03 451 488 442 455 9,171,200
2025/12/02 471 480 431 433 4,909,800
2025/12/01 426 446 395 431 2,745,100
2025/11/28 434 461 426 426 1,748,100
2025/11/27 452 454 430 432 991,200
2025/11/26 449 457 426 449 1,581,800
2025/11/25 478 533 448 457 4,090,300
2025/11/21 435 509 432 479 6,125,900
2025/11/20 445 449 405 430 2,715,600
2025/11/19 445 480 437 443 3,552,100
2025/11/18 435 468 383 437 5,263,400
2025/11/17 520 523 440 455 4,626,200
2025/11/14 458 485 417 446 2,894,400
2025/11/13 512 547 442 458 6,085,500
2025/11/12 593 637 515 542 8,990,800
2025/11/11 476 593 451 563 6,621,700
2025/11/11 1 -> 10.00 分割
2025/11/10 4,500 5,100 4,470 5,080 835,200
2025/11/07 4,000 4,470 3,975 4,395 425,500
2025/11/06 4,195 4,595 4,105 4,170 866,100
2025/11/05 3,685 4,230 3,530 4,155 807,100
2025/11/04 3,300 3,795 3,275 3,795 728,600
2025/10/31 3,140 3,240 3,090 3,095 215,800
2025/10/30 3,115 3,350 3,015 3,280 233,700
2025/10/29 3,040 3,235 3,000 3,085 332,300
2025/10/28 2,975 3,325 2,945 3,250 714,300
2025/10/27 2,851 2,986 2,810 2,825 150,300
2025/10/24 2,901 2,950 2,809 2,831 227,000
2025/10/23 3,200 3,220 2,900 2,930 388,300
2025/10/22 2,935 3,330 2,935 3,265 707,000
2025/10/21 2,851 3,135 2,780 2,933 488,700
2025/10/20 2,710 2,952 2,680 2,861 477,600
2025/10/17 2,789 2,915 2,620 2,700 632,200
2025/10/16 3,305 3,395 2,800 2,989 865,700
2025/10/15 3,970 4,215 3,300 3,300 764,500
2025/10/14 4,460 4,725 3,960 4,000 792,700
2025/10/10 4,130 4,325 4,120 4,185 119,300
2025/10/09 4,200 4,340 4,170 4,200 105,300
2025/10/08 4,290 4,325 4,065 4,230 323,600
2025/10/07 4,405 4,520 4,160 4,220 223,800
2025/10/06 4,285 4,460 3,980 4,405 426,200
2025/10/03 4,825 4,940 4,305 4,350 535,200
2025/10/02 4,915 5,290 4,765 4,820 506,700
2025/10/01 5,360 5,570 4,855 4,950 769,600
2025/09/30 4,550 5,210 4,505 5,210 728,700
2025/09/29 4,500 4,580 4,060 4,505 641,900
2025/09/26 4,475 4,480 3,885 4,295 699,300
2025/09/25 5,100 5,130 4,410 4,545 372,300
2025/09/24 5,070 5,190 4,765 5,080 299,900
2025/09/22 5,670 5,730 5,220 5,340 325,700
2025/09/19 6,460 6,480 5,550 5,700 403,900
2025/09/18 6,440 6,900 6,420 6,480 325,300
2025/09/17 6,350 6,730 6,270 6,350 269,000
2025/09/16 5,800 6,900 5,620 6,850 441,300
2025/09/12 7,100 7,100 5,900 5,900 323,100
2025/09/11 6,840 7,100 6,450 6,900 287,300
2025/09/10 6,660 7,500 6,060 6,840 803,600
2025/09/09 7,870 7,960 7,260 7,560 372,900
2025/09/08 7,390 8,230 7,370 7,870 329,500
2025/09/05 7,970 7,980 7,080 7,520 379,700
2025/09/04 8,050 8,680 7,850 8,120 390,600
2025/09/03 8,160 8,250 7,520 7,900 416,400
2025/09/02 8,190 8,550 7,540 8,310 642,400
2025/09/01 6,630 7,700 6,560 7,700 301,800
2025/08/29 7,000 7,200 6,160 6,700 650,000
2025/08/28 6,300 6,900 5,770 6,900 730,800
2025/08/27 7,280 8,070 6,680 6,680 703,100
2025/08/26 9,830 9,900 8,180 8,180 293,700
2025/08/25 8,330 9,680 7,900 9,680 562,300

このページの先頭へ