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
2026/09/30 543 556 538 553 731,900
2026/09/29 585 595 542 547 1,299,800
2026/09/28 573 585 568 585 518,000
2026/09/25 584 584 570 574 643,700
2026/09/24 589 602 582 585 782,500
2026/09/18 588 596 575 588 897,400
2026/09/17 577 582 575 582 379,000
2026/09/16 589 589 567 576 533,700
2026/09/15 577 598 569 589 789,400
2026/09/14 554 584 554 584 482,500
2026/09/11 570 581 564 574 517,000
2026/09/10 558 583 554 581 680,900
2026/09/09 567 570 552 559 1,046,700
2026/09/08 588 605 572 575 1,015,300
2026/09/07 572 602 568 593 1,187,300
2026/09/04 565 584 564 574 1,040,300
2026/09/03 555 566 548 565 778,700
2026/09/02 545 553 538 551 516,400
2026/09/01 569 574 537 555 1,809,800
2026/08/31 565 577 554 572 883,300
2026/08/28 560 575 549 574 986,400
2026/08/27 549 574 543 565 1,636,800
2026/08/26 553 553 527 540 1,074,000
2026/08/25 501 552 493 549 2,222,800
2026/08/24 513 533 504 505 1,434,100
2026/08/21 542 555 505 508 4,067,500
2026/08/20 540 550 539 549 506,900
2026/08/19 533 542 522 530 771,500
2026/08/18 550 572 537 547 1,316,400
2026/08/17 525 564 509 552 1,695,800
2026/08/14 554 554 534 543 755,500
2026/08/13 536 555 522 553 1,065,400
2026/08/12 521 546 516 536 747,300
2026/08/10 523 539 511 520 526,900
2026/08/07 525 541 519 520 698,800
2026/08/06 516 543 516 528 1,045,600
2026/08/05 516 530 511 519 1,069,700
2026/08/04 461 508 460 507 1,171,200
2026/08/03 450 466 440 464 743,000
2026/07/31 464 468 447 453 755,800
2026/07/30 453 459 445 448 746,400
2026/07/29 481 488 446 458 1,634,700
2026/07/28 500 501 471 480 1,296,500
2026/07/27 520 525 505 510 754,300
2026/07/24 504 523 494 515 1,975,200
2026/07/23 498 503 487 501 606,500
2026/07/22 517 520 495 500 952,100
2026/07/21 500 518 498 508 640,600
2026/07/17 541 543 488 505 2,527,000
2026/07/16 551 556 540 551 557,400
2026/07/15 538 558 529 558 908,800
2026/07/14 542 546 527 542 1,126,000
2026/07/13 557 564 538 551 1,074,400
2026/07/10 555 555 540 547 1,066,500
2026/07/09 559 566 534 555 1,638,700
2026/07/08 590 590 557 560 2,288,600
2026/07/07 625 630 589 592 2,643,300
2026/07/06 603 652 570 634 5,662,300
2026/07/03 599 622 594 610 1,782,400
2026/07/02 579 614 555 597 2,134,700
2026/07/01 608 610 576 579 1,104,900
2026/06/30 590 603 578 603 1,067,200
2026/06/29 607 615 563 590 1,706,200
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

このページの先頭へ