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
2019/12/30 2,619 2,619 2,520 2,564 17,500
2019/12/27 2,500 2,592 2,459 2,580 38,600
2019/12/26 2,444 2,500 2,409 2,500 10,400
2019/12/25 2,572 2,577 2,408 2,444 29,600
2019/12/24 2,600 2,613 2,509 2,522 24,100
2019/12/23 2,467 2,575 2,449 2,564 33,600
2019/12/20 2,391 2,450 2,381 2,384 8,600
2019/12/19 2,317 2,465 2,317 2,411 34,000
2019/12/18 2,355 2,419 2,345 2,350 15,000
2019/12/17 2,287 2,354 2,274 2,337 12,100
2019/12/16 2,280 2,280 2,233 2,262 11,200
2019/12/13 2,295 2,296 2,260 2,270 15,300
2019/12/12 2,297 2,297 2,257 2,260 10,200
2019/12/11 2,266 2,297 2,262 2,272 8,700
2019/12/10 2,301 2,303 2,256 2,303 5,500
2019/12/09 2,300 2,355 2,241 2,265 14,700
2019/12/06 2,223 2,282 2,223 2,270 9,300
2019/12/05 2,282 2,282 2,220 2,223 14,700
2019/12/04 2,290 2,292 2,222 2,282 20,600
2019/12/03 2,294 2,327 2,282 2,310 10,800
2019/12/02 2,334 2,399 2,308 2,344 10,400
2019/11/29 2,298 2,326 2,276 2,310 17,600
2019/11/28 2,403 2,404 2,312 2,315 15,400
2019/11/27 2,418 2,433 2,366 2,403 17,000
2019/11/26 2,448 2,469 2,366 2,384 20,200
2019/11/25 2,284 2,375 2,282 2,366 15,500
2019/11/22 2,365 2,367 2,297 2,312 14,600
2019/11/21 2,410 2,410 2,270 2,315 42,600
2019/11/20 2,521 2,521 2,416 2,416 21,900
2019/11/19 2,604 2,604 2,508 2,519 14,400
2019/11/18 2,728 2,778 2,590 2,607 20,200
2019/11/15 3,000 3,000 2,632 2,728 76,800
2019/11/14 2,847 3,070 2,805 2,985 37,000
2019/11/13 2,881 2,881 2,810 2,847 10,000
2019/11/12 2,865 2,990 2,836 2,867 26,800
2019/11/11 2,785 2,970 2,762 2,953 33,300
2019/11/08 2,670 2,741 2,665 2,741 20,200
2019/11/07 2,620 2,657 2,595 2,655 9,100
2019/11/06 2,650 2,666 2,612 2,628 5,700
2019/11/05 2,640 2,672 2,613 2,647 7,500
2019/11/01 2,622 2,643 2,583 2,590 6,200
2019/10/31 2,551 2,669 2,550 2,572 11,800
2019/10/30 2,637 2,637 2,534 2,551 6,500
2019/10/29 2,505 2,629 2,505 2,587 10,900
2019/10/28 2,560 2,560 2,501 2,515 8,000
2019/10/25 2,530 2,568 2,530 2,555 5,300
2019/10/24 2,577 2,577 2,545 2,558 700
2019/10/23 2,576 2,578 2,519 2,560 8,000
2019/10/21 2,511 2,538 2,511 2,538 2,100
2019/10/18 2,519 2,539 2,496 2,539 8,100
2019/10/17 2,570 2,571 2,496 2,496 4,800
2019/10/16 2,580 2,580 2,540 2,540 3,000
2019/10/15 2,540 2,561 2,530 2,540 4,400
2019/10/11 2,581 2,581 2,490 2,533 5,700
2019/10/10 2,597 2,597 2,484 2,531 6,600
2019/10/09 2,558 2,596 2,529 2,580 6,800
2019/10/08 2,569 2,606 2,569 2,580 5,700
2019/10/07 2,600 2,622 2,566 2,573 3,400
2019/10/04 2,588 2,588 2,532 2,586 4,900
2019/10/03 2,604 2,606 2,461 2,515 21,000
2019/10/02 2,649 2,661 2,623 2,652 4,600
2019/10/01 2,674 2,674 2,592 2,637 12,700
2019/09/30 2,662 2,693 2,612 2,612 8,100
2019/09/27 2,571 2,640 2,570 2,612 5,100
2019/09/26 2,650 2,677 2,591 2,596 8,700
2019/09/25 2,690 2,690 2,630 2,640 6,600
2019/09/24 2,769 2,769 2,630 2,690 22,500
2019/09/20 2,614 2,703 2,591 2,698 20,100
2019/09/19 2,480 2,571 2,480 2,567 8,100
2019/09/18 2,501 2,529 2,455 2,470 14,600
2019/09/17 2,451 2,565 2,451 2,519 13,200
2019/09/13 2,485 2,498 2,470 2,498 8,300
2019/09/12 2,524 2,525 2,470 2,481 9,100
2019/09/11 2,435 2,512 2,435 2,501 12,500
2019/09/10 2,550 2,566 2,423 2,465 25,800
2019/09/09 2,490 2,608 2,403 2,548 29,900
2019/09/06 2,778 2,778 2,505 2,516 57,900
2019/09/05 2,785 2,831 2,777 2,780 20,300
2019/09/04 2,678 2,775 2,678 2,766 23,100
2019/09/03 2,670 2,775 2,670 2,686 33,700
2019/09/02 2,563 2,680 2,556 2,667 21,600
2019/08/30 2,457 2,657 2,450 2,613 46,800
2019/08/29 2,377 2,486 2,360 2,477 25,900
2019/08/28 2,417 2,458 2,350 2,377 18,800
2019/08/27 2,326 2,397 2,205 2,361 38,700
2019/08/26 2,315 2,381 2,275 2,352 26,800
2019/08/23 2,448 2,448 2,349 2,421 18,800
2019/08/22 2,579 2,583 2,410 2,460 24,400
2019/08/21 2,501 2,541 2,402 2,505 34,900
2019/08/20 2,365 2,584 2,365 2,484 49,900
2019/08/19 2,616 2,686 2,300 2,360 106,100
2019/08/16 2,909 2,909 2,506 2,573 115,600
2019/08/15 3,145 3,245 2,921 2,921 125,600
2019/08/14 2,855 3,355 2,680 3,355 238,100
2019/08/13 2,805 2,925 2,805 2,851 22,400
2019/08/09 2,874 2,909 2,818 2,893 10,900
2019/08/08 2,895 2,945 2,760 2,924 22,300
2019/08/07 3,045 3,095 2,895 2,895 26,800
2019/08/06 2,785 3,150 2,781 3,085 38,000
2019/08/05 3,195 3,205 2,752 2,935 62,000
2019/08/02 3,130 3,210 3,090 3,195 18,500
2019/08/01 3,370 3,430 3,220 3,240 26,600
2019/07/31 3,555 3,555 3,355 3,440 26,500
2019/07/30 3,600 3,610 3,495 3,555 12,500
2019/07/29 3,755 3,755 3,430 3,545 38,200
2019/07/26 3,625 3,780 3,580 3,755 19,800
2019/07/25 3,770 3,960 3,640 3,695 32,700
2019/07/24 3,660 3,770 3,600 3,755 21,200
2019/07/23 3,735 3,900 3,610 3,650 28,200
2019/07/22 3,860 3,975 3,650 3,740 56,000
2019/07/19 4,090 4,095 3,855 3,975 54,400
2019/07/18 3,850 4,065 3,805 3,995 84,700
2019/07/17 3,635 3,945 3,625 3,905 86,400
2019/07/16 3,250 3,690 3,250 3,585 46,000
2019/07/12 3,485 3,540 3,155 3,320 80,500
2019/07/11 3,075 3,620 3,050 3,475 124,200
2019/07/10 3,085 3,085 2,990 3,020 14,500
2019/07/09 3,030 3,030 2,960 3,015 16,900
2019/07/08 3,000 3,180 2,950 2,980 26,700
2019/07/05 2,904 3,000 2,815 2,981 19,700
2019/07/04 3,005 3,045 2,980 2,980 6,100
2019/07/03 3,020 3,065 2,904 3,005 34,700
2019/07/02 3,000 3,180 3,000 3,065 27,900
2019/07/01 3,010 3,140 2,970 2,994 29,700
2019/06/28 2,755 2,981 2,667 2,965 30,000
2019/06/27 2,748 3,040 2,702 2,810 61,400
2019/06/26 3,030 3,140 2,766 2,766 69,200
2019/06/25 3,415 3,445 3,065 3,170 81,300
2019/06/24 3,085 3,450 3,010 3,425 134,900
2019/06/21 3,070 3,075 2,929 3,045 95,500
2019/06/20 2,569 2,823 2,536 2,800 66,800
2019/06/19 2,399 2,547 2,380 2,469 44,100
2019/06/18 2,360 2,463 2,300 2,410 60,400
2019/06/17 2,038 2,068 2,037 2,060 1,700
2019/06/14 2,039 2,085 2,037 2,037 3,600
2019/06/13 2,056 2,056 2,038 2,039 1,300
2019/06/12 2,049 2,084 2,049 2,084 900
2019/06/11 2,134 2,134 2,063 2,099 7,100
2019/06/10 2,119 2,140 2,117 2,132 4,300
2019/06/07 2,118 2,120 2,083 2,117 3,400
2019/06/06 2,050 2,100 2,050 2,097 3,100
2019/06/05 2,070 2,107 2,065 2,080 5,700
2019/06/04 1,965 2,020 1,924 2,020 4,900
2019/06/03 1,990 2,000 1,955 1,975 8,100
2019/05/31 2,063 2,065 1,975 2,000 8,200
2019/05/30 2,073 2,100 2,046 2,085 3,900
2019/05/29 2,054 2,112 2,037 2,099 8,300
2019/05/28 2,125 2,146 2,107 2,115 3,300
2019/05/27 2,153 2,154 2,075 2,125 6,900
2019/05/24 2,031 2,161 2,012 2,123 13,200
2019/05/23 2,030 2,090 1,982 2,031 6,100
2019/05/22 2,173 2,181 2,075 2,080 14,300
2019/05/21 2,071 2,172 1,965 2,170 32,200
2019/05/20 1,959 2,069 1,909 2,069 67,300
2019/05/17 1,750 1,800 1,710 1,799 15,800
2019/05/16 1,763 1,780 1,706 1,736 20,800
2019/05/15 1,682 1,720 1,680 1,684 2,500
2019/05/14 1,669 1,686 1,615 1,650 8,200
2019/05/13 1,709 1,711 1,671 1,695 2,700
2019/05/10 1,695 1,770 1,669 1,709 4,000
2019/05/09 1,681 1,726 1,681 1,695 4,800
2019/05/08 1,773 1,848 1,668 1,668 37,500
2019/05/07 1,713 1,720 1,631 1,653 9,800
2019/04/26 1,681 1,700 1,624 1,697 8,900
2019/04/25 1,768 1,768 1,680 1,700 7,400
2019/04/24 1,737 1,782 1,712 1,721 8,600
2019/04/23 1,703 1,761 1,650 1,732 10,700
2019/04/22 1,754 1,790 1,711 1,723 14,500
2019/04/19 1,624 1,765 1,624 1,737 24,800
2019/04/18 1,665 1,669 1,602 1,624 6,300
2019/04/17 1,621 1,625 1,600 1,625 4,800
2019/04/16 1,632 1,634 1,575 1,581 1,800
2019/04/15 1,571 1,625 1,569 1,616 10,200
2019/04/12 1,676 1,676 1,580 1,600 8,300
2019/04/11 1,651 1,679 1,651 1,676 8,800
2019/04/10 1,670 1,699 1,650 1,650 34,100
2019/04/09 1,598 1,650 1,563 1,616 14,700
2019/04/08 1,542 1,580 1,517 1,545 14,100
2019/04/05 1,540 1,540 1,468 1,502 13,700
2019/04/04 1,545 1,545 1,502 1,505 12,900
2019/04/03 1,540 1,540 1,480 1,490 17,900
2019/04/02 1,377 1,450 1,377 1,450 22,800
2019/04/01 1,305 1,369 1,298 1,331 7,100
2019/03/29 1,336 1,336 1,301 1,304 3,400
2019/03/28 1,313 1,319 1,270 1,285 3,000
2019/03/27 1,279 1,317 1,279 1,283 4,500
2019/03/26 1,333 1,333 1,264 1,279 7,000
2019/03/25 1,276 1,324 1,270 1,303 5,300
2019/03/22 1,338 1,338 1,269 1,287 1,800
2019/03/20 1,280 1,313 1,270 1,313 3,100
2019/03/19 1,330 1,348 1,290 1,290 8,000
2019/03/18 1,303 1,315 1,285 1,308 5,300
2019/03/15 1,339 1,345 1,270 1,277 5,600
2019/03/14 1,269 1,272 1,253 1,253 1,400
2019/03/13 1,270 1,272 1,256 1,261 1,300
2019/03/12 1,283 1,331 1,268 1,268 2,700
2019/03/11 1,351 1,351 1,270 1,290 1,000
2019/03/08 1,399 1,399 1,350 1,350 1,700
2019/03/07 1,398 1,428 1,367 1,369 4,200
2019/03/06 1,370 1,379 1,350 1,379 2,100
2019/03/05 1,464 1,464 1,400 1,400 3,600
2019/03/04 1,424 1,435 1,405 1,434 3,000
2019/03/01 1,300 1,455 1,281 1,386 6,900
2019/02/28 1,348 1,348 1,325 1,330 1,600
2019/02/27 1,261 1,298 1,261 1,298 4,900
2019/02/26 1,255 1,270 1,255 1,260 2,100
2019/02/25 1,260 1,286 1,226 1,251 6,300
2019/02/22 1,231 1,267 1,229 1,260 6,900
2019/02/21 1,320 1,330 1,235 1,261 10,400
2019/02/20 1,331 1,372 1,331 1,367 1,000
2019/02/19 1,301 1,375 1,288 1,375 2,900
2019/02/18 1,352 1,352 1,331 1,331 1,300
2019/02/15 1,419 1,419 1,270 1,365 6,300
2019/02/14 1,412 1,433 1,412 1,419 2,100
2019/02/13 1,389 1,419 1,389 1,412 600
2019/02/12 1,459 1,459 1,399 1,417 2,300
2019/02/08 1,399 1,400 1,362 1,386 2,900
2019/02/07 1,459 1,460 1,400 1,400 7,900
2019/02/06 1,445 1,448 1,379 1,399 1,700
2019/02/05 1,392 1,392 1,355 1,385 600
2019/02/04 1,366 1,409 1,366 1,392 2,400
2019/02/01 1,380 1,380 1,366 1,366 500
2019/01/31 1,387 1,400 1,357 1,387 3,900
2019/01/30 1,317 1,370 1,317 1,370 400
2019/01/29 1,402 1,402 1,359 1,371 1,100
2019/01/28 1,472 1,472 1,412 1,412 1,500
2019/01/25 1,490 1,490 1,410 1,412 4,100
2019/01/24 1,504 1,504 1,366 1,400 3,300
2019/01/23 1,357 1,384 1,357 1,384 700
2019/01/22 1,387 1,387 1,327 1,357 4,100
2019/01/21 1,408 1,408 1,367 1,387 2,900
2019/01/18 1,409 1,409 1,368 1,378 900
2019/01/17 1,366 1,397 1,350 1,396 1,400
2019/01/16 1,409 1,409 1,364 1,366 4,900
2019/01/15 1,406 1,406 1,350 1,372 2,500
2019/01/11 1,471 1,471 1,391 1,407 7,000
2019/01/10 1,520 1,539 1,340 1,381 7,200
2019/01/09 1,514 1,636 1,415 1,494 32,300
2019/01/08 1,214 1,364 1,155 1,364 22,000
2019/01/07 1,085 1,085 1,050 1,064 2,500
2019/01/04 1,101 1,101 1,005 1,025 9,800

このページの先頭へ