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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 575 | 583 | 564 | 567 | 32,200 |
| 2024/08/14 | 610 | 620 | 590 | 605 | 19,900 |
| 2024/08/13 | 589 | 630 | 579 | 620 | 57,300 |
| 2024/08/09 | 587 | 590 | 579 | 584 | 9,300 |
| 2024/08/08 | 574 | 591 | 563 | 577 | 1,800 |
| 2024/08/07 | 547 | 587 | 547 | 574 | 15,100 |
| 2024/08/06 | 500 | 594 | 499 | 567 | 60,000 |
| 2024/08/05 | 550 | 552 | 500 | 500 | 84,600 |
| 2024/08/02 | 630 | 634 | 600 | 600 | 54,500 |
| 2024/08/01 | 682 | 682 | 645 | 664 | 17,400 |
| 2024/07/31 | 684 | 690 | 668 | 690 | 7,500 |
| 2024/07/30 | 683 | 690 | 674 | 686 | 13,600 |
| 2024/07/29 | 689 | 715 | 687 | 691 | 27,700 |
| 2024/07/26 | 657 | 691 | 657 | 687 | 15,100 |
| 2024/07/25 | 668 | 675 | 640 | 657 | 49,700 |
| 2024/07/24 | 694 | 701 | 677 | 677 | 10,000 |
| 2024/07/23 | 683 | 711 | 683 | 699 | 14,100 |
| 2024/07/22 | 700 | 743 | 660 | 688 | 175,200 |
| 2024/07/19 | 706 | 706 | 686 | 690 | 8,400 |
| 2024/07/18 | 678 | 711 | 678 | 708 | 29,500 |
| 2024/07/17 | 690 | 696 | 676 | 682 | 14,000 |
| 2024/07/16 | 657 | 688 | 657 | 688 | 18,900 |
| 2024/07/12 | 633 | 662 | 633 | 660 | 20,600 |
| 2024/07/11 | 630 | 641 | 629 | 633 | 21,300 |
| 2024/07/10 | 647 | 651 | 625 | 632 | 37,800 |
| 2024/07/09 | 660 | 664 | 642 | 647 | 18,900 |
| 2024/07/08 | 660 | 666 | 653 | 660 | 15,000 |
| 2024/07/05 | 665 | 671 | 660 | 663 | 7,600 |
| 2024/07/04 | 681 | 681 | 666 | 666 | 3,900 |
| 2024/07/03 | 668 | 680 | 668 | 677 | 8,300 |
| 2024/07/02 | 670 | 674 | 660 | 674 | 10,500 |
| 2024/07/01 | 679 | 685 | 668 | 669 | 16,300 |
| 2024/06/28 | 685 | 685 | 673 | 679 | 8,100 |
| 2024/06/27 | 665 | 691 | 665 | 682 | 17,300 |
| 2024/06/26 | 674 | 675 | 669 | 669 | 8,900 |
| 2024/06/25 | 671 | 680 | 670 | 675 | 9,500 |
| 2024/06/24 | 671 | 685 | 666 | 681 | 15,700 |
| 2024/06/21 | 670 | 683 | 659 | 671 | 19,300 |
| 2024/06/20 | 666 | 676 | 664 | 671 | 18,900 |
| 2024/06/19 | 685 | 685 | 659 | 674 | 20,700 |
| 2024/06/18 | 661 | 689 | 655 | 678 | 45,100 |
| 2024/06/17 | 674 | 679 | 653 | 661 | 43,700 |
| 2024/06/14 | 670 | 690 | 666 | 675 | 63,100 |
| 2024/06/13 | 731 | 737 | 673 | 673 | 167,400 |
| 2024/06/12 | 753 | 858 | 717 | 724 | 986,700 |
| 2024/06/11 | 717 | 756 | 712 | 738 | 43,300 |
| 2024/06/10 | 751 | 751 | 714 | 719 | 43,400 |
| 2024/06/07 | 709 | 777 | 709 | 751 | 177,600 |
| 2024/06/06 | 709 | 760 | 681 | 695 | 112,500 |
| 2024/06/05 | 754 | 754 | 713 | 715 | 19,400 |
| 2024/06/04 | 719 | 754 | 712 | 754 | 33,800 |
| 2024/06/03 | 707 | 720 | 696 | 720 | 22,300 |
| 2024/05/31 | 704 | 717 | 686 | 704 | 21,500 |
| 2024/05/30 | 705 | 718 | 686 | 703 | 42,000 |
| 2024/05/29 | 765 | 783 | 713 | 730 | 80,400 |
| 2024/05/28 | 698 | 793 | 698 | 758 | 164,300 |
| 2024/05/27 | 656 | 752 | 656 | 709 | 225,400 |
| 2024/05/24 | 632 | 723 | 620 | 656 | 224,500 |
| 2024/05/23 | 643 | 668 | 634 | 639 | 14,300 |
| 2024/05/22 | 648 | 672 | 640 | 648 | 22,600 |
| 2024/05/21 | 630 | 710 | 617 | 658 | 77,700 |
| 2024/05/20 | 631 | 652 | 621 | 630 | 16,800 |
| 2024/05/17 | 634 | 688 | 630 | 634 | 31,500 |
| 2024/05/16 | 633 | 634 | 606 | 634 | 41,900 |
| 2024/05/15 | 684 | 690 | 632 | 633 | 39,700 |
| 2024/05/14 | 675 | 687 | 664 | 684 | 9,500 |
| 2024/05/13 | 688 | 699 | 675 | 675 | 18,200 |
| 2024/05/10 | 716 | 717 | 687 | 688 | 25,900 |
| 2024/05/09 | 749 | 749 | 725 | 728 | 20,500 |
| 2024/05/08 | 756 | 761 | 746 | 746 | 12,800 |
| 2024/05/07 | 770 | 779 | 761 | 767 | 8,200 |
| 2024/05/02 | 754 | 769 | 750 | 767 | 3,000 |
| 2024/05/01 | 760 | 761 | 752 | 757 | 4,300 |
| 2024/04/30 | 764 | 773 | 755 | 766 | 9,200 |
| 2024/04/26 | 772 | 775 | 755 | 768 | 14,600 |
| 2024/04/25 | 800 | 800 | 775 | 775 | 4,900 |
| 2024/04/24 | 800 | 813 | 793 | 799 | 20,600 |
| 2024/04/23 | 799 | 848 | 785 | 802 | 32,600 |
| 2024/04/22 | 753 | 823 | 753 | 810 | 43,600 |
| 2024/04/19 | 755 | 773 | 741 | 741 | 28,800 |
| 2024/04/18 | 741 | 768 | 740 | 768 | 16,700 |
| 2024/04/17 | 765 | 774 | 740 | 752 | 13,100 |
| 2024/04/16 | 769 | 770 | 746 | 761 | 29,200 |
| 2024/04/15 | 781 | 792 | 767 | 784 | 24,700 |
| 2024/04/12 | 786 | 810 | 780 | 790 | 20,000 |
| 2024/04/11 | 797 | 810 | 785 | 786 | 10,300 |
| 2024/04/10 | 809 | 819 | 805 | 805 | 4,400 |
| 2024/04/09 | 818 | 824 | 794 | 802 | 14,400 |
| 2024/04/08 | 849 | 852 | 810 | 818 | 15,900 |
| 2024/04/05 | 783 | 882 | 783 | 849 | 107,800 |
| 2024/04/04 | 801 | 809 | 787 | 793 | 8,900 |
| 2024/04/03 | 782 | 805 | 782 | 798 | 14,000 |
| 2024/04/02 | 833 | 833 | 784 | 792 | 46,900 |
| 2024/04/01 | 853 | 853 | 826 | 839 | 5,800 |
| 2024/03/29 | 845 | 853 | 832 | 853 | 8,900 |
| 2024/03/28 | 858 | 858 | 831 | 845 | 8,300 |
| 2024/03/27 | 860 | 868 | 858 | 858 | 11,500 |
| 2024/03/26 | 856 | 860 | 840 | 860 | 12,900 |
| 2024/03/25 | 874 | 890 | 860 | 865 | 21,100 |
| 2024/03/22 | 908 | 908 | 872 | 889 | 18,700 |
| 2024/03/21 | 919 | 926 | 901 | 908 | 40,100 |
| 2024/03/19 | 939 | 939 | 916 | 929 | 10,100 |
| 2024/03/18 | 933 | 945 | 916 | 939 | 17,800 |
| 2024/03/15 | 920 | 948 | 915 | 941 | 12,300 |
| 2024/03/14 | 940 | 941 | 900 | 935 | 30,200 |
| 2024/03/13 | 954 | 966 | 942 | 953 | 7,200 |
| 2024/03/12 | 927 | 946 | 908 | 939 | 14,400 |
| 2024/03/11 | 955 | 980 | 916 | 940 | 23,500 |
| 2024/03/08 | 1,000 | 1,015 | 962 | 965 | 30,600 |
| 2024/03/07 | 1,015 | 1,017 | 990 | 1,009 | 48,200 |
| 2024/03/06 | 948 | 1,003 | 948 | 997 | 26,500 |
| 2024/03/05 | 968 | 968 | 932 | 963 | 18,000 |
| 2024/03/04 | 930 | 990 | 919 | 969 | 35,900 |
| 2024/03/01 | 906 | 934 | 906 | 932 | 11,400 |
| 2024/02/29 | 907 | 922 | 896 | 906 | 20,100 |
| 2024/02/28 | 898 | 922 | 898 | 921 | 10,000 |
| 2024/02/27 | 922 | 922 | 890 | 900 | 20,000 |
| 2024/02/26 | 894 | 932 | 893 | 925 | 25,100 |
| 2024/02/22 | 916 | 934 | 886 | 892 | 26,000 |
| 2024/02/21 | 912 | 949 | 901 | 901 | 23,300 |
| 2024/02/20 | 948 | 950 | 921 | 923 | 20,500 |
| 2024/02/19 | 900 | 971 | 899 | 963 | 41,200 |
| 2024/02/16 | 822 | 954 | 805 | 901 | 147,400 |
| 2024/02/15 | 822 | 848 | 822 | 822 | 118,300 |
| 2024/02/14 | 996 | 1,000 | 961 | 972 | 81,300 |
| 2024/02/13 | 1,005 | 1,017 | 982 | 1,015 | 21,700 |
| 2024/02/09 | 973 | 1,001 | 973 | 996 | 21,900 |
| 2024/02/08 | 1,001 | 1,002 | 946 | 973 | 46,600 |
| 2024/02/07 | 1,027 | 1,027 | 991 | 1,000 | 35,600 |
| 2024/02/06 | 1,016 | 1,037 | 1,006 | 1,029 | 13,400 |
| 2024/02/05 | 1,021 | 1,026 | 1,003 | 1,015 | 13,300 |
| 2024/02/02 | 1,026 | 1,040 | 1,014 | 1,025 | 11,700 |
| 2024/02/01 | 1,021 | 1,042 | 1,002 | 1,026 | 30,500 |
| 2024/01/31 | 1,051 | 1,051 | 1,018 | 1,040 | 22,700 |
| 2024/01/30 | 1,075 | 1,075 | 1,023 | 1,054 | 36,900 |
| 2024/01/29 | 1,114 | 1,114 | 1,071 | 1,071 | 16,300 |
| 2024/01/26 | 1,083 | 1,109 | 1,077 | 1,091 | 17,300 |
| 2024/01/25 | 1,120 | 1,137 | 1,081 | 1,090 | 30,000 |
| 2024/01/24 | 1,096 | 1,129 | 1,080 | 1,119 | 33,100 |
| 2024/01/23 | 1,096 | 1,111 | 1,066 | 1,066 | 31,500 |
| 2024/01/22 | 1,075 | 1,104 | 1,070 | 1,084 | 23,400 |
| 2024/01/19 | 1,072 | 1,083 | 1,060 | 1,065 | 12,000 |
| 2024/01/18 | 1,067 | 1,074 | 1,052 | 1,055 | 9,400 |
| 2024/01/17 | 1,080 | 1,093 | 1,059 | 1,076 | 27,000 |
| 2024/01/16 | 1,100 | 1,130 | 1,083 | 1,085 | 21,200 |
| 2024/01/15 | 1,147 | 1,150 | 1,065 | 1,083 | 71,700 |
| 2024/01/12 | 1,180 | 1,206 | 1,142 | 1,150 | 27,200 |
| 2024/01/11 | 1,220 | 1,228 | 1,180 | 1,190 | 28,500 |
| 2024/01/10 | 1,221 | 1,233 | 1,191 | 1,213 | 45,800 |
| 2024/01/09 | 1,170 | 1,255 | 1,170 | 1,222 | 77,400 |
| 2024/01/05 | 1,233 | 1,235 | 1,151 | 1,166 | 110,900 |
| 2024/01/04 | 1,099 | 1,140 | 1,054 | 1,132 | 47,600 |
| 2023/12/29 | 1,132 | 1,136 | 1,080 | 1,100 | 49,500 |
| 2023/12/28 | 1,127 | 1,169 | 1,101 | 1,119 | 94,000 |
| 2023/12/27 | 1,170 | 1,200 | 1,127 | 1,135 | 147,400 |
| 2023/12/26 | 1,073 | 1,178 | 1,064 | 1,172 | 319,600 |
| 2023/12/25 | 1,050 | 1,052 | 1,005 | 1,021 | 27,100 |
| 2023/12/22 | 1,066 | 1,083 | 1,040 | 1,049 | 20,500 |
| 2023/12/21 | 1,070 | 1,091 | 1,057 | 1,075 | 17,900 |
| 2023/12/20 | 1,083 | 1,112 | 1,070 | 1,089 | 25,100 |
| 2023/12/19 | 1,043 | 1,086 | 1,038 | 1,083 | 17,400 |
| 2023/12/18 | 1,054 | 1,054 | 1,026 | 1,045 | 20,700 |
| 2023/12/15 | 1,038 | 1,057 | 1,022 | 1,036 | 27,600 |
| 2023/12/14 | 1,045 | 1,055 | 1,009 | 1,025 | 22,300 |
| 2023/12/13 | 1,017 | 1,044 | 992 | 1,029 | 35,800 |
| 2023/12/12 | 1,066 | 1,070 | 1,018 | 1,018 | 31,800 |
| 2023/12/11 | 1,109 | 1,116 | 1,059 | 1,060 | 23,300 |