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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,336 | 1,342 | 1,220 | 1,290 | 295,100 |
| 2025/06/12 | 1,293 | 1,348 | 1,237 | 1,310 | 305,000 |
| 2025/06/11 | 1,326 | 1,336 | 1,246 | 1,270 | 353,900 |
| 2025/06/10 | 1,200 | 1,429 | 1,181 | 1,339 | 1,210,200 |
| 2025/06/09 | 1,150 | 1,223 | 1,139 | 1,171 | 280,300 |
| 2025/06/06 | 1,111 | 1,112 | 1,073 | 1,100 | 105,600 |
| 2025/06/05 | 1,087 | 1,130 | 1,086 | 1,126 | 115,500 |
| 2025/06/04 | 1,147 | 1,220 | 1,092 | 1,117 | 236,800 |
| 2025/06/03 | 1,132 | 1,228 | 1,109 | 1,117 | 288,700 |
| 2025/06/02 | 1,074 | 1,180 | 1,065 | 1,158 | 359,200 |
| 2025/05/30 | 1,115 | 1,150 | 1,075 | 1,076 | 281,100 |
| 2025/05/29 | 1,200 | 1,290 | 1,151 | 1,175 | 636,300 |
| 2025/05/28 | 1,185 | 1,232 | 1,125 | 1,230 | 739,200 |
| 2025/05/27 | 1,123 | 1,341 | 1,085 | 1,232 | 4,265,600 |
| 2025/05/26 | 943 | 1,063 | 935 | 1,063 | 902,800 |
| 2025/05/23 | 1,021 | 1,066 | 873 | 913 | 1,136,000 |
| 2025/05/22 | 1,083 | 1,330 | 1,066 | 1,141 | 5,155,900 |
| 2025/05/21 | 895 | 1,030 | 888 | 1,030 | 603,400 |
| 2025/05/20 | 892 | 925 | 860 | 880 | 230,800 |
| 2025/05/19 | 937 | 959 | 873 | 888 | 477,000 |
| 2025/05/16 | 801 | 937 | 799 | 937 | 495,900 |
| 2025/05/15 | 768 | 838 | 741 | 787 | 171,800 |
| 2025/05/14 | 739 | 776 | 725 | 772 | 118,200 |
| 2025/05/13 | 745 | 750 | 722 | 738 | 89,000 |
| 2025/05/12 | 716 | 745 | 704 | 734 | 105,200 |
| 2025/05/09 | 733 | 738 | 716 | 720 | 58,300 |
| 2025/05/08 | 721 | 734 | 713 | 733 | 57,200 |
| 2025/05/07 | 706 | 733 | 703 | 726 | 65,600 |
| 2025/05/02 | 733 | 735 | 693 | 706 | 139,100 |
| 2025/05/01 | 748 | 759 | 715 | 739 | 121,200 |
| 2025/04/30 | 778 | 807 | 753 | 759 | 165,600 |
| 2025/04/28 | 761 | 800 | 752 | 800 | 157,700 |
| 2025/04/25 | 732 | 756 | 720 | 751 | 127,800 |
| 2025/04/24 | 747 | 747 | 716 | 720 | 137,500 |
| 2025/04/23 | 757 | 769 | 711 | 747 | 165,800 |
| 2025/04/22 | 800 | 800 | 728 | 742 | 273,500 |
| 2025/04/21 | 829 | 878 | 821 | 838 | 152,600 |
| 2025/04/18 | 813 | 860 | 802 | 844 | 160,000 |
| 2025/04/17 | 816 | 828 | 801 | 828 | 142,300 |
| 2025/04/16 | 844 | 880 | 798 | 816 | 264,100 |
| 2025/04/15 | 881 | 910 | 816 | 831 | 317,400 |
| 2025/04/14 | 915 | 960 | 877 | 896 | 417,300 |
| 2025/04/11 | 1,005 | 1,111 | 910 | 926 | 1,088,800 |
| 2025/04/10 | 870 | 975 | 810 | 975 | 730,000 |
| 2025/04/09 | 812 | 830 | 755 | 825 | 406,500 |
| 2025/04/08 | 875 | 911 | 737 | 767 | 1,232,800 |
| 2025/04/07 | 830 | 830 | 830 | 830 | 26,700 |
| 2025/04/04 | 1,267 | 1,314 | 980 | 980 | 903,300 |
| 2025/04/03 | 1,371 | 1,694 | 1,276 | 1,280 | 5,081,600 |
| 2025/04/02 | 951 | 1,790 | 926 | 1,401 | 4,823,500 |
| 2025/04/01 | 1,041 | 1,041 | 1,041 | 1,041 | 29,400 |
| 2025/03/31 | 891 | 891 | 891 | 891 | 49,500 |
| 2025/03/28 | 741 | 741 | 711 | 741 | 320,200 |
| 2025/03/27 | 641 | 641 | 641 | 641 | 15,200 |
| 2025/03/26 | 545 | 560 | 541 | 541 | 19,800 |
| 2025/03/25 | 560 | 560 | 543 | 543 | 3,400 |
| 2025/03/24 | 564 | 564 | 552 | 561 | 4,500 |
| 2025/03/21 | 561 | 561 | 551 | 560 | 4,700 |
| 2025/03/19 | 559 | 560 | 550 | 551 | 5,300 |
| 2025/03/18 | 541 | 560 | 541 | 560 | 10,200 |
| 2025/03/17 | 527 | 545 | 527 | 539 | 7,500 |
| 2025/03/14 | 521 | 531 | 521 | 527 | 1,900 |
| 2025/03/13 | 532 | 532 | 522 | 526 | 3,100 |
| 2025/03/12 | 529 | 532 | 522 | 524 | 3,700 |
| 2025/03/11 | 525 | 526 | 515 | 526 | 4,900 |
| 2025/03/10 | 516 | 523 | 516 | 519 | 3,300 |
| 2025/03/07 | 526 | 526 | 515 | 515 | 4,700 |
| 2025/03/06 | 513 | 532 | 513 | 520 | 4,600 |
| 2025/03/05 | 516 | 580 | 500 | 512 | 98,000 |
| 2025/03/04 | 529 | 531 | 511 | 517 | 5,800 |
| 2025/03/03 | 511 | 529 | 511 | 529 | 1,300 |
| 2025/02/28 | 505 | 528 | 498 | 511 | 14,000 |
| 2025/02/27 | 560 | 560 | 510 | 510 | 25,700 |
| 2025/02/26 | 560 | 562 | 545 | 550 | 14,400 |
| 2025/02/25 | 568 | 570 | 524 | 550 | 76,200 |
| 2025/02/21 | 488 | 574 | 488 | 528 | 210,100 |
| 2025/02/20 | 492 | 501 | 488 | 494 | 1,900 |
| 2025/02/19 | 485 | 497 | 485 | 497 | 4,100 |
| 2025/02/18 | 485 | 490 | 485 | 485 | 2,900 |
| 2025/02/17 | 480 | 489 | 475 | 489 | 5,300 |
| 2025/02/14 | 478 | 490 | 478 | 481 | 5,200 |
| 2025/02/13 | 482 | 486 | 482 | 486 | 4,700 |
| 2025/02/12 | 472 | 482 | 472 | 481 | 8,600 |
| 2025/02/10 | 481 | 487 | 480 | 480 | 1,800 |
| 2025/02/07 | 473 | 517 | 473 | 486 | 38,200 |
| 2025/02/06 | 471 | 480 | 470 | 478 | 9,500 |
| 2025/02/05 | 475 | 486 | 466 | 475 | 9,100 |
| 2025/02/04 | 476 | 492 | 475 | 477 | 7,700 |
| 2025/02/03 | 486 | 490 | 476 | 476 | 3,500 |
| 2025/01/31 | 479 | 486 | 476 | 486 | 3,300 |
| 2025/01/30 | 478 | 484 | 474 | 481 | 3,000 |
| 2025/01/29 | 483 | 491 | 478 | 478 | 4,300 |
| 2025/01/28 | 475 | 492 | 469 | 484 | 15,600 |
| 2025/01/27 | 484 | 487 | 475 | 475 | 6,100 |
| 2025/01/24 | 487 | 487 | 479 | 484 | 1,800 |
| 2025/01/23 | 474 | 482 | 472 | 481 | 2,500 |
| 2025/01/22 | 491 | 491 | 469 | 473 | 8,900 |
| 2025/01/21 | 501 | 505 | 474 | 483 | 23,300 |
| 2025/01/20 | 463 | 500 | 459 | 485 | 48,300 |
| 2025/01/17 | 472 | 472 | 440 | 463 | 13,200 |
| 2025/01/16 | 470 | 471 | 463 | 471 | 3,300 |
| 2025/01/15 | 477 | 477 | 465 | 467 | 8,200 |
| 2025/01/14 | 492 | 492 | 475 | 475 | 4,900 |
| 2025/01/10 | 487 | 493 | 487 | 490 | 7,000 |
| 2025/01/09 | 482 | 493 | 480 | 491 | 10,000 |
| 2025/01/08 | 488 | 488 | 479 | 486 | 5,000 |
| 2025/01/07 | 469 | 490 | 469 | 485 | 15,500 |
| 2025/01/06 | 470 | 477 | 459 | 461 | 9,000 |
| 2024/12/30 | 465 | 471 | 461 | 469 | 9,500 |
| 2024/12/27 | 460 | 472 | 456 | 465 | 16,300 |
| 2024/12/26 | 472 | 476 | 455 | 462 | 35,700 |
| 2024/12/25 | 478 | 479 | 461 | 472 | 22,800 |
| 2024/12/24 | 488 | 491 | 476 | 478 | 8,200 |
| 2024/12/23 | 488 | 499 | 485 | 485 | 6,900 |
| 2024/12/20 | 485 | 496 | 480 | 487 | 20,900 |
| 2024/12/19 | 474 | 482 | 468 | 479 | 23,300 |
| 2024/12/18 | 497 | 497 | 470 | 480 | 75,400 |
| 2024/12/17 | 564 | 569 | 497 | 502 | 239,700 |
| 2024/12/16 | 468 | 554 | 466 | 554 | 612,100 |
| 2024/12/13 | 475 | 476 | 466 | 474 | 16,600 |
| 2024/12/12 | 480 | 480 | 474 | 475 | 5,800 |
| 2024/12/11 | 478 | 480 | 475 | 480 | 4,900 |
| 2024/12/10 | 474 | 482 | 474 | 482 | 2,300 |
| 2024/12/09 | 476 | 484 | 471 | 474 | 12,100 |
| 2024/12/06 | 479 | 487 | 474 | 478 | 11,400 |
| 2024/12/05 | 470 | 479 | 470 | 479 | 1,700 |
| 2024/12/04 | 478 | 482 | 470 | 470 | 11,000 |
| 2024/12/03 | 478 | 486 | 478 | 478 | 3,400 |
| 2024/12/02 | 489 | 489 | 478 | 478 | 5,800 |
| 2024/11/29 | 483 | 491 | 481 | 481 | 6,400 |
| 2024/11/28 | 485 | 485 | 478 | 481 | 9,400 |
| 2024/11/27 | 490 | 492 | 483 | 484 | 6,300 |
| 2024/11/26 | 501 | 510 | 478 | 482 | 34,100 |
| 2024/11/25 | 508 | 508 | 501 | 506 | 4,400 |
| 2024/11/22 | 507 | 514 | 503 | 505 | 7,300 |
| 2024/11/21 | 507 | 523 | 503 | 511 | 6,200 |
| 2024/11/20 | 518 | 519 | 501 | 516 | 3,100 |
| 2024/11/19 | 519 | 519 | 500 | 518 | 9,000 |
| 2024/11/18 | 498 | 526 | 497 | 519 | 10,800 |
| 2024/11/15 | 502 | 508 | 470 | 501 | 129,800 |
| 2024/11/14 | 577 | 579 | 563 | 569 | 6,000 |
| 2024/11/13 | 580 | 580 | 561 | 580 | 3,800 |
| 2024/11/12 | 575 | 578 | 557 | 577 | 9,300 |
| 2024/11/11 | 570 | 584 | 569 | 578 | 8,900 |
| 2024/11/08 | 566 | 594 | 557 | 581 | 11,500 |
| 2024/11/07 | 568 | 571 | 551 | 559 | 12,000 |
| 2024/11/06 | 557 | 567 | 555 | 555 | 12,600 |
| 2024/11/05 | 564 | 581 | 559 | 562 | 6,600 |
| 2024/11/01 | 569 | 578 | 562 | 569 | 8,100 |
| 2024/10/31 | 591 | 592 | 576 | 579 | 10,600 |
| 2024/10/30 | 589 | 603 | 588 | 591 | 21,900 |
| 2024/10/29 | 567 | 588 | 554 | 581 | 21,800 |
| 2024/10/28 | 547 | 570 | 547 | 561 | 12,300 |
| 2024/10/25 | 562 | 575 | 546 | 550 | 41,300 |
| 2024/10/24 | 560 | 582 | 552 | 564 | 41,800 |
| 2024/10/23 | 580 | 594 | 552 | 556 | 72,900 |
| 2024/10/22 | 606 | 612 | 572 | 580 | 200,700 |
| 2024/10/21 | 684 | 689 | 613 | 618 | 464,600 |
| 2024/10/18 | 810 | 832 | 658 | 664 | 1,639,100 |
| 2024/10/17 | 652 | 750 | 647 | 750 | 748,400 |
| 2024/10/16 | 646 | 656 | 643 | 650 | 4,100 |
| 2024/10/15 | 658 | 659 | 647 | 656 | 3,300 |
| 2024/10/11 | 656 | 661 | 643 | 655 | 2,300 |
| 2024/10/10 | 650 | 663 | 642 | 656 | 5,600 |
| 2024/10/09 | 652 | 665 | 650 | 650 | 2,000 |
| 2024/10/08 | 658 | 667 | 652 | 652 | 3,300 |
| 2024/10/07 | 662 | 672 | 658 | 665 | 3,400 |
| 2024/10/03 | 653 | 673 | 651 | 672 | 1,900 |
| 2024/10/02 | 656 | 674 | 651 | 662 | 4,300 |
| 2024/10/01 | 648 | 680 | 648 | 666 | 2,100 |
| 2024/09/30 | 645 | 664 | 645 | 651 | 5,800 |
| 2024/09/27 | 661 | 669 | 658 | 662 | 3,400 |
| 2024/09/26 | 676 | 681 | 660 | 681 | 7,900 |
| 2024/09/25 | 670 | 673 | 660 | 673 | 3,100 |
| 2024/09/24 | 677 | 680 | 657 | 669 | 3,500 |
| 2024/09/20 | 661 | 672 | 661 | 672 | 1,400 |
| 2024/09/19 | 679 | 679 | 651 | 660 | 2,900 |
| 2024/09/18 | 650 | 671 | 650 | 664 | 3,500 |
| 2024/09/17 | 677 | 677 | 641 | 649 | 4,400 |
| 2024/09/13 | 659 | 669 | 659 | 660 | 2,100 |
| 2024/09/12 | 658 | 677 | 658 | 659 | 5,800 |
| 2024/09/11 | 683 | 683 | 668 | 668 | 4,800 |
| 2024/09/10 | 695 | 696 | 690 | 690 | 3,000 |
| 2024/09/09 | 661 | 698 | 645 | 693 | 22,400 |
| 2024/09/06 | 656 | 671 | 635 | 671 | 7,900 |
| 2024/09/05 | 663 | 669 | 661 | 661 | 2,600 |
| 2024/09/04 | 679 | 679 | 659 | 669 | 13,600 |
| 2024/09/03 | 689 | 690 | 677 | 689 | 10,600 |
| 2024/09/02 | 708 | 708 | 689 | 692 | 19,500 |
| 2024/08/30 | 715 | 715 | 694 | 708 | 12,300 |
| 2024/08/29 | 715 | 721 | 694 | 709 | 19,400 |
| 2024/08/28 | 730 | 730 | 710 | 715 | 18,600 |
| 2024/08/27 | 726 | 773 | 706 | 724 | 99,200 |
| 2024/08/26 | 725 | 750 | 695 | 728 | 184,300 |
| 2024/08/23 | 642 | 724 | 642 | 724 | 422,800 |
| 2024/08/22 | 593 | 625 | 584 | 624 | 14,300 |
| 2024/08/21 | 607 | 607 | 603 | 603 | 1,500 |
| 2024/08/20 | 570 | 610 | 570 | 600 | 11,000 |
| 2024/08/19 | 577 | 577 | 567 | 567 | 1,800 |
| 2024/08/16 | 577 | 577 | 557 | 577 | 10,100 |