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 |
|---|---|---|---|---|---|
| 2024/04/17 | 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 |
| 2023/12/08 | 1,126 | 1,126 | 1,082 | 1,106 | 43,800 |
| 2023/12/07 | 1,095 | 1,139 | 1,090 | 1,134 | 46,700 |
| 2023/12/06 | 1,060 | 1,110 | 1,059 | 1,110 | 44,600 |
| 2023/12/05 | 1,047 | 1,081 | 1,044 | 1,066 | 25,100 |
| 2023/12/04 | 1,026 | 1,077 | 1,023 | 1,060 | 42,500 |
| 2023/12/01 | 1,063 | 1,065 | 1,025 | 1,036 | 44,200 |
| 2023/11/30 | 1,090 | 1,090 | 1,045 | 1,060 | 37,300 |
| 2023/11/29 | 1,057 | 1,105 | 1,057 | 1,068 | 57,600 |
| 2023/11/28 | 1,145 | 1,145 | 1,050 | 1,087 | 99,300 |
| 2023/11/27 | 1,205 | 1,219 | 1,143 | 1,150 | 73,400 |
| 2023/11/24 | 1,223 | 1,251 | 1,191 | 1,205 | 61,700 |
| 2023/11/22 | 1,333 | 1,342 | 1,213 | 1,215 | 125,500 |
| 2023/11/21 | 1,241 | 1,313 | 1,234 | 1,303 | 159,300 |
| 2023/11/20 | 1,179 | 1,250 | 1,165 | 1,250 | 66,600 |
| 2023/11/17 | 1,206 | 1,260 | 1,176 | 1,180 | 113,300 |
| 2023/11/16 | 1,179 | 1,235 | 1,143 | 1,198 | 252,300 |
| 2023/11/15 | 1,299 | 1,305 | 1,299 | 1,299 | 101,800 |
| 2023/11/14 | 1,707 | 1,710 | 1,651 | 1,699 | 56,400 |
| 2023/11/13 | 1,750 | 1,750 | 1,668 | 1,702 | 42,300 |
| 2023/11/10 | 1,670 | 1,728 | 1,634 | 1,724 | 41,100 |
| 2023/11/09 | 1,705 | 1,710 | 1,660 | 1,689 | 22,300 |
| 2023/11/08 | 1,856 | 1,890 | 1,708 | 1,708 | 117,500 |
| 2023/11/07 | 1,800 | 1,816 | 1,768 | 1,816 | 21,100 |
| 2023/11/06 | 1,815 | 1,833 | 1,787 | 1,791 | 46,400 |
| 2023/11/02 | 1,703 | 1,766 | 1,703 | 1,766 | 10,600 |
| 2023/11/01 | 1,723 | 1,737 | 1,695 | 1,705 | 13,600 |
| 2023/10/31 | 1,691 | 1,725 | 1,652 | 1,722 | 17,700 |
| 2023/10/30 | 1,686 | 1,770 | 1,664 | 1,709 | 29,400 |
| 2023/10/27 | 1,650 | 1,692 | 1,614 | 1,692 | 20,900 |
| 2023/10/26 | 1,618 | 1,700 | 1,594 | 1,633 | 93,400 |
| 2023/10/25 | 1,704 | 1,737 | 1,646 | 1,658 | 90,800 |
| 2023/10/24 | 1,586 | 1,630 | 1,542 | 1,624 | 31,400 |
| 2023/10/23 | 1,553 | 1,595 | 1,511 | 1,584 | 26,700 |
| 2023/10/20 | 1,560 | 1,597 | 1,532 | 1,582 | 29,200 |
| 2023/10/19 | 1,557 | 1,595 | 1,539 | 1,575 | 20,900 |
| 2023/10/18 | 1,498 | 1,590 | 1,489 | 1,589 | 43,700 |
| 2023/10/17 | 1,479 | 1,532 | 1,474 | 1,498 | 32,400 |
| 2023/10/16 | 1,491 | 1,506 | 1,430 | 1,465 | 72,400 |
| 2023/10/13 | 1,608 | 1,608 | 1,526 | 1,539 | 46,300 |
| 2023/10/12 | 1,586 | 1,609 | 1,527 | 1,609 | 40,600 |
| 2023/10/11 | 1,707 | 1,709 | 1,564 | 1,586 | 77,200 |
| 2023/10/10 | 1,721 | 1,732 | 1,672 | 1,680 | 26,700 |
| 2023/10/06 | 1,730 | 1,794 | 1,712 | 1,726 | 39,800 |
| 2023/10/05 | 1,686 | 1,714 | 1,632 | 1,710 | 27,300 |
| 2023/10/04 | 1,676 | 1,691 | 1,628 | 1,646 | 45,500 |
| 2023/10/03 | 1,736 | 1,769 | 1,680 | 1,716 | 59,700 |
| 2023/10/02 | 1,823 | 1,830 | 1,733 | 1,754 | 34,800 |
| 2023/09/29 | 1,798 | 1,859 | 1,798 | 1,802 | 36,900 |
| 2023/09/28 | 1,768 | 1,819 | 1,752 | 1,798 | 24,200 |
| 2023/09/27 | 1,727 | 1,780 | 1,700 | 1,768 | 21,200 |
| 2023/09/26 | 1,777 | 1,790 | 1,747 | 1,751 | 14,100 |
| 2023/09/25 | 1,783 | 1,792 | 1,764 | 1,774 | 16,200 |
| 2023/09/22 | 1,701 | 1,829 | 1,661 | 1,775 | 75,800 |
| 2023/09/21 | 1,853 | 1,853 | 1,728 | 1,741 | 60,500 |
| 2023/09/20 | 1,815 | 1,853 | 1,803 | 1,853 | 26,500 |
| 2023/09/19 | 1,770 | 1,831 | 1,750 | 1,825 | 31,300 |
| 2023/09/15 | 1,783 | 1,819 | 1,734 | 1,761 | 73,300 |
| 2023/09/14 | 1,802 | 1,820 | 1,763 | 1,792 | 45,400 |
| 2023/09/13 | 1,805 | 1,847 | 1,785 | 1,788 | 44,200 |
| 2023/09/12 | 1,833 | 1,854 | 1,751 | 1,817 | 64,700 |
| 2023/09/11 | 1,995 | 2,008 | 1,788 | 1,820 | 178,000 |
| 2023/09/08 | 2,076 | 2,099 | 1,995 | 1,996 | 57,900 |
| 2023/09/07 | 2,154 | 2,161 | 2,072 | 2,089 | 30,400 |
| 2023/09/06 | 2,055 | 2,160 | 2,037 | 2,137 | 45,400 |
| 2023/09/05 | 2,006 | 2,073 | 1,985 | 2,050 | 37,100 |
| 2023/09/04 | 2,070 | 2,095 | 2,001 | 2,006 | 56,200 |
| 2023/09/01 | 2,100 | 2,100 | 2,025 | 2,068 | 37,800 |
| 2023/08/31 | 2,133 | 2,174 | 2,053 | 2,053 | 58,600 |
| 2023/08/30 | 2,160 | 2,193 | 2,120 | 2,133 | 34,000 |
| 2023/08/29 | 2,239 | 2,251 | 2,149 | 2,158 | 90,000 |
| 2023/08/28 | 2,345 | 2,345 | 2,230 | 2,230 | 45,300 |
| 2023/08/25 | 2,326 | 2,387 | 2,278 | 2,308 | 81,900 |
| 2023/08/24 | 2,252 | 2,366 | 2,201 | 2,327 | 104,900 |
| 2023/08/23 | 2,148 | 2,254 | 2,148 | 2,243 | 54,100 |
| 2023/08/22 | 2,177 | 2,209 | 2,126 | 2,187 | 73,900 |
| 2023/08/21 | 2,004 | 2,143 | 1,993 | 2,127 | 75,000 |
| 2023/08/18 | 1,966 | 2,040 | 1,966 | 2,003 | 26,800 |
| 2023/08/17 | 1,931 | 2,035 | 1,931 | 2,010 | 68,800 |
| 2023/08/16 | 1,991 | 2,038 | 1,874 | 1,949 | 141,800 |
| 2023/08/15 | 2,135 | 2,218 | 2,007 | 2,010 | 269,000 |
| 2023/08/14 | 2,100 | 2,200 | 1,951 | 2,112 | 346,600 |
| 2023/08/10 | 2,018 | 2,080 | 1,994 | 2,070 | 140,300 |
| 2023/08/09 | 1,986 | 2,114 | 1,986 | 2,064 | 112,500 |
| 2023/08/08 | 2,062 | 2,063 | 1,980 | 2,008 | 61,600 |
| 2023/08/07 | 2,023 | 2,077 | 1,986 | 2,060 | 52,700 |
| 2023/08/04 | 2,070 | 2,103 | 2,009 | 2,046 | 51,400 |
| 2023/08/03 | 2,081 | 2,124 | 2,065 | 2,091 | 28,400 |
| 2023/08/02 | 2,161 | 2,161 | 2,069 | 2,106 | 44,900 |
| 2023/08/01 | 2,100 | 2,163 | 2,095 | 2,141 | 29,100 |
| 2023/07/31 | 2,081 | 2,165 | 2,055 | 2,149 | 64,700 |
| 2023/07/28 | 2,002 | 2,102 | 1,996 | 2,081 | 67,700 |
| 2023/07/27 | 2,084 | 2,104 | 2,000 | 2,041 | 107,000 |
| 2023/07/26 | 2,103 | 2,165 | 2,100 | 2,131 | 42,800 |
| 2023/07/25 | 2,061 | 2,136 | 2,050 | 2,104 | 64,300 |
| 2023/07/24 | 2,094 | 2,164 | 2,044 | 2,069 | 74,000 |
| 2023/07/21 | 2,137 | 2,160 | 2,094 | 2,094 | 69,000 |
| 2023/07/20 | 2,140 | 2,176 | 2,111 | 2,153 | 73,700 |
| 2023/07/19 | 2,200 | 2,235 | 2,150 | 2,182 | 66,500 |
| 2023/07/18 | 2,345 | 2,384 | 2,125 | 2,179 | 201,400 |
| 2023/07/14 | 2,290 | 2,363 | 2,235 | 2,363 | 173,700 |
| 2023/07/13 | 2,160 | 2,277 | 2,141 | 2,254 | 118,700 |
| 2023/07/12 | 2,199 | 2,263 | 2,152 | 2,156 | 91,600 |
| 2023/07/11 | 2,160 | 2,253 | 2,133 | 2,199 | 189,600 |
| 2023/07/10 | 2,124 | 2,190 | 2,090 | 2,129 | 135,700 |
| 2023/07/07 | 2,223 | 2,272 | 2,121 | 2,138 | 213,300 |
| 2023/07/06 | 2,250 | 2,260 | 2,090 | 2,254 | 467,800 |
| 2023/07/05 | 2,302 | 2,369 | 2,236 | 2,335 | 318,800 |
| 2023/07/04 | 2,478 | 2,523 | 2,254 | 2,312 | 522,000 |
| 2023/07/03 | 2,380 | 2,576 | 2,362 | 2,509 | 484,900 |
| 2023/06/30 | 2,376 | 2,430 | 2,331 | 2,347 | 540,500 |
| 2023/06/29 | 2,331 | 2,434 | 2,251 | 2,421 | 661,200 |
| 2023/06/28 | 2,111 | 2,389 | 2,016 | 2,381 | 667,400 |
| 2023/06/27 | 2,066 | 2,135 | 2,013 | 2,090 | 275,500 |
| 2023/06/26 | 2,227 | 2,227 | 1,985 | 2,016 | 499,900 |