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
2018/12/28 1,165 1,180 1,103 1,125 10,600
2018/12/27 1,150 1,343 1,121 1,255 23,700
2018/12/26 1,057 1,057 1,000 1,043 21,100
2018/12/25 1,039 1,070 905 907 25,300
2018/12/21 1,214 1,217 1,146 1,159 8,800
2018/12/20 1,310 1,338 1,202 1,217 4,100
2018/12/19 1,390 1,390 1,320 1,340 4,500
2018/12/18 1,450 1,450 1,389 1,389 1,200
2018/12/17 1,481 1,483 1,416 1,481 6,000
2018/12/14 1,583 1,583 1,425 1,486 7,600
2018/12/13 1,543 1,545 1,504 1,543 7,700
2018/12/12 1,470 1,525 1,470 1,525 8,400
2018/12/11 1,501 1,529 1,501 1,510 2,100
2018/12/10 1,630 1,630 1,510 1,510 2,100
2018/12/07 1,560 1,599 1,550 1,550 4,700
2018/12/06 1,626 1,666 1,600 1,600 3,600
2018/12/05 1,660 1,660 1,601 1,650 7,400
2018/12/04 1,692 1,692 1,660 1,660 8,500
2018/12/03 1,750 1,750 1,681 1,690 3,900
2018/11/30 1,770 1,797 1,717 1,794 3,700
2018/11/29 1,904 1,926 1,771 1,771 14,900
2018/11/28 1,837 1,890 1,799 1,879 18,100
2018/11/27 1,600 1,719 1,600 1,717 7,200
2018/11/26 1,539 1,590 1,539 1,581 2,400
2018/11/22 1,512 1,559 1,512 1,539 7,600
2018/11/21 1,649 1,649 1,500 1,552 8,500
2018/11/20 1,601 1,651 1,601 1,650 3,500
2018/11/19 1,641 1,644 1,641 1,641 1,400
2018/11/16 1,662 1,718 1,662 1,681 2,400
2018/11/15 1,751 1,751 1,702 1,702 4,600
2018/11/14 1,810 1,900 1,776 1,776 11,500
2018/11/13 1,780 1,806 1,740 1,806 3,900
2018/11/12 1,845 1,846 1,785 1,800 5,400
2018/11/09 1,778 1,805 1,778 1,805 1,500
2018/11/08 1,766 1,859 1,766 1,858 3,800
2018/11/07 1,827 1,855 1,747 1,788 4,200
2018/11/06 1,822 1,827 1,792 1,827 800
2018/11/05 1,901 1,901 1,820 1,825 6,900
2018/11/02 1,888 1,888 1,800 1,880 4,000
2018/11/01 1,800 1,930 1,700 1,888 8,200
2018/10/31 1,669 1,900 1,669 1,880 6,200
2018/10/30 1,569 1,658 1,566 1,629 1,500
2018/10/29 1,740 1,740 1,489 1,689 7,800
2018/10/26 1,799 1,799 1,700 1,740 1,700
2018/10/25 1,863 1,863 1,700 1,702 4,400
2018/10/24 1,890 1,890 1,889 1,889 700
2018/10/23 1,865 1,865 1,810 1,810 600
2018/10/22 1,930 1,930 1,865 1,865 1,100
2018/10/19 1,830 1,929 1,830 1,929 1,200
2018/10/18 1,900 1,902 1,830 1,830 2,100
2018/10/17 1,863 1,930 1,850 1,930 5,300
2018/10/16 1,802 1,840 1,789 1,823 2,600
2018/10/15 1,833 1,833 1,790 1,790 500
2018/10/12 1,739 1,793 1,720 1,793 3,200
2018/10/11 1,749 1,850 1,749 1,775 6,100
2018/10/10 1,877 1,910 1,877 1,909 4,700
2018/10/09 1,980 1,980 1,880 1,884 1,500
2018/10/05 1,975 1,998 1,934 1,980 2,800
2018/10/04 1,959 1,999 1,880 1,985 24,300
2018/10/03 2,010 2,013 2,001 2,009 3,000
2018/10/02 2,142 2,142 2,036 2,037 1,300
2018/10/01 2,155 2,155 2,080 2,103 4,300
2018/09/28 2,138 2,154 2,079 2,105 3,800
2018/09/27 2,194 2,199 2,075 2,088 12,100
2018/09/26 2,149 2,160 2,099 2,147 3,100
2018/09/25 2,144 2,146 2,068 2,128 5,500
2018/09/21 2,112 2,119 2,049 2,094 4,300
2018/09/20 2,087 2,088 2,043 2,062 3,800
2018/09/19 2,034 2,042 2,017 2,037 2,300
2018/09/18 2,030 2,030 1,990 1,990 4,000
2018/09/14 2,049 2,049 1,995 2,030 7,200
2018/09/13 2,011 2,011 1,831 1,945 9,800
2018/09/12 2,030 2,035 2,010 2,010 2,400
2018/09/11 2,069 2,069 2,005 2,025 4,400
2018/09/10 2,070 2,071 2,004 2,023 5,700
2018/09/07 2,009 2,080 2,009 2,080 3,100
2018/09/06 2,177 2,177 2,001 2,020 8,400
2018/09/05 2,010 2,177 2,010 2,177 6,500
2018/09/04 2,001 2,089 2,001 2,030 6,600
2018/09/03 2,160 2,198 2,007 2,027 11,600
2018/08/31 1,972 2,127 1,955 2,124 11,400
2018/08/30 2,047 2,075 1,953 1,981 12,100
2018/08/29 2,168 2,184 2,040 2,073 14,700
2018/08/28 2,285 2,301 2,087 2,178 14,500
2018/08/27 2,000 2,299 1,937 2,259 47,900
2018/08/24 2,600 2,680 2,023 2,100 87,600
2018/08/23 2,320 2,500 2,320 2,480 43,600
2018/08/22 2,131 2,270 2,125 2,270 34,800
2018/08/21 2,075 2,130 2,051 2,070 39,000
2018/08/20 1,923 2,199 1,912 1,985 59,400
2018/08/17 1,868 1,890 1,816 1,890 24,600
2018/08/16 1,726 1,887 1,716 1,748 21,100
2018/08/15 1,610 1,686 1,610 1,686 8,300
2018/08/14 1,600 1,640 1,600 1,610 3,500
2018/08/13 1,599 1,611 1,560 1,582 5,800
2018/08/10 1,625 1,634 1,580 1,615 7,200
2018/08/09 1,732 1,732 1,595 1,595 14,200
2018/08/08 1,751 1,791 1,718 1,720 6,300
2018/08/07 1,846 1,851 1,736 1,745 10,300
2018/08/06 1,800 1,850 1,780 1,832 19,400
2018/08/03 1,739 1,739 1,690 1,737 13,500
2018/08/02 1,632 1,659 1,610 1,659 7,100
2018/08/01 1,649 1,650 1,603 1,605 3,300
2018/07/31 1,600 1,630 1,596 1,623 6,700
2018/07/30 1,721 1,749 1,590 1,590 20,700
2018/07/27 1,532 1,754 1,532 1,715 46,600
2018/07/26 1,500 1,518 1,498 1,518 3,700
2018/07/25 1,484 1,500 1,475 1,500 7,600
2018/07/24 1,454 1,465 1,434 1,454 6,900
2018/07/23 1,453 1,458 1,424 1,424 10,100
2018/07/20 1,442 1,465 1,442 1,450 4,200
2018/07/19 1,448 1,465 1,438 1,451 2,200
2018/07/18 1,458 1,466 1,445 1,447 3,900
2018/07/17 1,439 1,459 1,436 1,445 5,100
2018/07/13 1,489 1,502 1,468 1,468 4,000
2018/07/12 1,464 1,492 1,460 1,481 3,600
2018/07/11 1,480 1,480 1,458 1,463 3,200
2018/07/10 1,486 1,487 1,477 1,487 3,500
2018/07/09 1,488 1,494 1,480 1,486 3,100
2018/07/06 1,474 1,497 1,474 1,488 1,200
2018/07/05 1,518 1,523 1,470 1,470 12,000
2018/07/04 1,523 1,531 1,520 1,526 4,700
2018/07/03 1,568 1,570 1,521 1,535 4,900
2018/07/02 1,585 1,585 1,571 1,571 3,700
2018/06/29 1,578 1,599 1,578 1,599 1,500
2018/06/28 1,591 1,599 1,580 1,580 3,400
2018/06/27 1,583 1,602 1,583 1,600 6,800
2018/06/26 1,587 1,630 1,587 1,591 2,200
2018/06/25 1,615 1,615 1,585 1,585 5,000
2018/06/22 1,662 1,662 1,613 1,615 2,900
2018/06/21 1,641 1,669 1,635 1,635 2,700
2018/06/20 1,681 1,695 1,571 1,635 15,600
2018/06/19 1,741 1,745 1,666 1,681 17,200
2018/06/18 1,745 1,750 1,743 1,749 3,000
2018/06/15 1,762 1,763 1,738 1,746 4,600
2018/06/14 1,785 1,785 1,762 1,765 2,000
2018/06/13 1,763 1,801 1,763 1,769 9,300
2018/06/12 1,765 1,765 1,752 1,756 2,200
2018/06/11 1,770 1,770 1,730 1,757 6,000
2018/06/08 1,810 1,810 1,772 1,780 7,100
2018/06/07 1,768 1,819 1,760 1,770 20,400
2018/06/06 1,758 1,759 1,745 1,746 5,100
2018/06/05 1,770 1,780 1,758 1,761 4,300
2018/06/04 1,783 1,792 1,765 1,770 8,100
2018/06/01 1,790 1,808 1,781 1,808 9,000
2018/05/31 1,753 1,798 1,753 1,790 5,600
2018/05/30 1,765 1,780 1,717 1,771 11,200
2018/05/29 1,824 1,824 1,790 1,792 9,400
2018/05/28 1,827 1,838 1,824 1,824 4,600
2018/05/25 1,838 1,847 1,825 1,825 9,500
2018/05/24 1,903 1,903 1,820 1,838 23,900
2018/05/23 1,920 1,923 1,895 1,910 19,000
2018/05/22 1,914 1,927 1,912 1,914 20,000
2018/05/21 1,920 1,920 1,903 1,912 29,100
2018/05/18 1,931 1,939 1,904 1,914 55,600
2018/05/17 1,924 1,940 1,890 1,916 228,300
2018/05/16 2,214 2,214 2,214 2,214 7,500
2018/05/15 2,695 2,724 2,690 2,714 6,300
2018/05/14 2,726 2,726 2,700 2,701 4,300
2018/05/11 2,720 2,744 2,720 2,743 4,000
2018/05/10 2,731 2,749 2,711 2,720 4,200
2018/05/09 2,761 2,803 2,721 2,750 24,200
2018/05/08 2,856 2,899 2,845 2,899 4,600
2018/05/07 2,862 2,880 2,856 2,860 5,300
2018/05/02 2,950 2,950 2,861 2,880 5,800
2018/05/01 2,956 2,997 2,915 2,925 2,700
2018/04/27 2,890 2,910 2,890 2,906 2,600
2018/04/26 2,914 2,945 2,862 2,890 7,000
2018/04/25 2,904 2,929 2,904 2,910 1,300
2018/04/24 2,905 2,947 2,905 2,932 2,300
2018/04/23 2,953 2,990 2,900 2,901 13,700
2018/04/20 2,970 2,999 2,955 2,980 5,200
2018/04/19 3,100 3,100 2,974 2,984 7,600
2018/04/18 3,030 3,060 3,000 3,000 3,700
2018/04/17 3,070 3,085 3,000 3,015 6,300
2018/04/16 3,255 3,255 3,090 3,090 6,100
2018/04/13 3,060 3,170 3,060 3,125 5,900
2018/04/12 3,045 3,090 3,045 3,050 4,400
2018/04/11 3,355 3,360 3,055 3,090 14,900
2018/04/10 3,490 3,595 3,310 3,310 26,300
2018/04/09 3,275 3,445 3,270 3,445 21,000
2018/04/06 3,210 3,250 3,160 3,165 14,200
2018/04/05 3,180 3,200 3,040 3,160 11,000
2018/04/04 3,080 3,290 3,075 3,200 16,000
2018/04/03 2,990 3,100 2,951 3,010 4,800
2018/04/02 2,983 3,045 2,983 3,010 5,200
2018/03/30 2,995 3,030 2,969 2,982 5,100
2018/03/29 3,030 3,030 2,962 2,989 1,800
2018/03/28 2,945 2,975 2,910 2,930 4,500
2018/03/27 2,997 3,000 2,976 2,976 2,500
2018/03/26 2,880 3,030 2,875 2,966 3,800
2018/03/23 3,000 3,000 2,850 2,930 10,400
2018/03/22 3,165 3,170 3,060 3,060 3,500
2018/03/20 3,015 3,110 3,000 3,025 6,800
2018/03/19 3,300 3,300 3,040 3,085 17,100
2018/03/16 3,445 3,645 3,315 3,360 44,900
2018/03/15 3,070 3,300 3,045 3,245 14,900
2018/03/14 3,000 3,070 2,962 3,070 7,400
2018/03/13 3,095 3,135 3,030 3,030 5,800
2018/03/12 3,150 3,150 3,100 3,100 10,800
2018/03/09 3,100 3,120 3,020 3,050 8,000
2018/03/08 2,999 3,070 2,999 3,000 5,200
2018/03/07 2,956 2,996 2,955 2,996 2,500
2018/03/06 3,000 3,000 2,949 2,951 4,800
2018/03/05 2,970 3,025 2,931 2,931 8,000
2018/03/02 2,975 2,997 2,900 2,931 4,200
2018/03/01 2,977 3,040 2,975 2,975 6,200
2018/02/28 3,050 3,115 2,990 3,000 7,000
2018/02/27 3,160 3,190 3,045 3,060 7,900
2018/02/26 3,215 3,260 3,115 3,130 7,100
2018/02/23 3,130 3,235 3,130 3,215 9,400
2018/02/22 3,145 3,170 3,110 3,125 7,600
2018/02/21 3,070 3,205 3,065 3,165 5,600
2018/02/20 3,170 3,240 3,100 3,100 11,600
2018/02/19 2,930 3,180 2,930 3,165 12,900
2018/02/16 2,878 3,000 2,801 2,980 14,400
2018/02/15 2,798 2,821 2,756 2,780 33,800
2018/02/14 3,200 3,200 2,915 2,965 21,600
2018/02/13 3,305 3,395 3,170 3,175 10,800
2018/02/09 3,160 3,215 3,100 3,195 22,500
2018/02/08 3,260 3,395 3,225 3,335 16,600
2018/02/07 3,440 3,440 3,255 3,255 20,500
2018/02/06 3,465 3,470 3,155 3,230 62,700
2018/02/05 3,660 3,715 3,605 3,675 21,300
2018/02/02 3,850 3,890 3,750 3,800 26,700
2018/02/01 3,850 4,000 3,820 3,830 28,200
2018/01/31 3,800 3,880 3,740 3,820 27,000
2018/01/30 4,040 4,040 3,805 3,850 66,400
2018/01/29 4,190 4,200 3,940 4,055 36,400
2018/01/26 4,300 4,300 4,080 4,135 37,500
2018/01/25 4,230 4,330 4,230 4,235 20,900
2018/01/24 4,310 4,430 4,220 4,250 33,500
2018/01/23 4,385 4,530 4,310 4,325 89,500
2018/01/22 4,310 4,480 4,180 4,245 114,100
2018/01/19 4,170 4,345 4,170 4,340 65,100
2018/01/18 4,055 4,330 4,055 4,120 95,800
2018/01/17 4,085 4,085 3,985 4,000 21,200
2018/01/16 4,200 4,230 4,090 4,090 32,200
2018/01/15 4,015 4,190 4,015 4,190 43,300
2018/01/12 3,965 4,075 3,965 4,010 22,500
2018/01/11 4,000 4,075 3,940 3,950 29,200
2018/01/10 3,915 4,145 3,910 4,035 41,700
2018/01/09 4,040 4,045 3,905 3,930 42,100
2018/01/05 4,195 4,195 4,020 4,040 54,000
2018/01/04 4,275 4,280 4,115 4,190 46,500

このページの先頭へ