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
2020/12/30 1,375 1,375 1,331 1,350 8,800
2020/12/29 1,285 1,358 1,285 1,350 26,900
2020/12/28 1,343 1,343 1,263 1,299 49,200
2020/12/25 1,314 1,359 1,313 1,343 15,100
2020/12/24 1,333 1,355 1,299 1,327 13,700
2020/12/23 1,282 1,335 1,281 1,333 20,600
2020/12/22 1,362 1,374 1,288 1,288 41,200
2020/12/21 1,380 1,400 1,358 1,382 20,500
2020/12/18 1,454 1,454 1,381 1,398 28,800
2020/12/17 1,478 1,478 1,415 1,426 32,800
2020/12/16 1,511 1,541 1,460 1,478 39,900
2020/12/15 1,509 1,572 1,456 1,481 53,900
2020/12/14 1,438 1,565 1,430 1,535 107,700
2020/12/11 1,378 1,395 1,370 1,378 11,300
2020/12/10 1,376 1,403 1,366 1,366 15,800
2020/12/09 1,384 1,429 1,376 1,376 14,000
2020/12/08 1,350 1,395 1,339 1,391 13,500
2020/12/07 1,382 1,405 1,350 1,357 26,200
2020/12/04 1,402 1,402 1,362 1,379 22,600
2020/12/03 1,434 1,443 1,397 1,401 8,100
2020/12/02 1,410 1,456 1,405 1,425 23,200
2020/12/01 1,361 1,411 1,360 1,405 13,300
2020/11/30 1,422 1,442 1,365 1,365 22,000
2020/11/27 1,351 1,434 1,345 1,429 30,400
2020/11/26 1,382 1,391 1,331 1,350 36,600
2020/11/25 1,437 1,470 1,383 1,396 25,100
2020/11/24 1,410 1,455 1,389 1,445 29,300
2020/11/20 1,402 1,414 1,371 1,414 9,300
2020/11/19 1,381 1,424 1,353 1,398 16,400
2020/11/18 1,416 1,457 1,373 1,381 27,500
2020/11/17 1,401 1,437 1,385 1,416 21,300
2020/11/16 1,415 1,437 1,309 1,390 72,300
2020/11/13 1,521 1,549 1,483 1,499 31,500
2020/11/12 1,561 1,573 1,521 1,531 36,800
2020/11/11 1,535 1,615 1,535 1,578 29,300
2020/11/10 1,586 1,587 1,515 1,544 53,500
2020/11/09 1,600 1,645 1,578 1,602 49,600
2020/11/06 1,549 1,611 1,540 1,575 43,100
2020/11/05 1,551 1,630 1,536 1,580 77,300
2020/11/04 1,535 1,560 1,509 1,541 57,000
2020/11/02 1,480 1,535 1,455 1,496 71,700
2020/10/30 1,635 1,676 1,500 1,500 135,400
2020/10/29 1,650 1,684 1,587 1,665 78,300
2020/10/28 1,667 1,750 1,629 1,715 150,100
2020/10/27 1,648 1,713 1,604 1,670 104,300
2020/10/26 1,721 1,749 1,651 1,652 86,500
2020/10/23 1,757 1,824 1,709 1,732 136,700
2020/10/22 1,912 1,925 1,746 1,762 258,600
2020/10/21 1,940 1,972 1,901 1,919 279,800
2020/10/20 1,958 2,200 1,912 1,997 918,400
2020/10/19 2,206 2,211 1,991 1,998 362,800
2020/10/16 2,250 2,371 2,210 2,250 408,600
2020/10/15 2,330 2,380 2,186 2,210 248,800
2020/10/14 2,472 2,540 2,326 2,361 391,300
2020/10/13 2,642 2,958 2,500 2,522 1,135,600
2020/10/12 3,260 3,660 3,180 3,200 706,700
2020/10/09 3,295 3,925 3,185 3,540 1,799,100
2020/10/08 2,825 3,225 2,825 3,225 360,300
2020/10/07 2,778 2,848 2,663 2,722 230,000
2020/10/06 2,873 3,000 2,589 2,810 564,100
2020/10/05 2,323 2,823 2,322 2,823 517,600
2020/10/02 1,898 2,323 1,862 2,323 278,800
2020/09/30 1,640 1,945 1,640 1,923 184,600
2020/09/29 1,508 1,626 1,508 1,600 36,900
2020/09/28 1,495 1,643 1,461 1,507 58,500
2020/09/25 1,400 1,451 1,396 1,447 12,200
2020/09/24 1,439 1,439 1,370 1,416 14,200
2020/09/23 1,398 1,452 1,393 1,439 18,900
2020/09/18 1,487 1,492 1,417 1,428 26,700
2020/09/17 1,503 1,503 1,467 1,489 10,400
2020/09/16 1,466 1,530 1,460 1,494 30,000
2020/09/15 1,462 1,538 1,441 1,481 33,000
2020/09/14 1,549 1,549 1,419 1,432 47,000
2020/09/11 1,433 1,522 1,419 1,509 28,200
2020/09/10 1,389 1,425 1,370 1,403 38,300
2020/09/09 1,380 1,394 1,361 1,361 18,100
2020/09/08 1,380 1,402 1,356 1,402 22,600
2020/09/07 1,410 1,410 1,350 1,350 14,300
2020/09/04 1,336 1,364 1,308 1,350 41,300
2020/09/03 1,476 1,476 1,366 1,366 59,200
2020/09/02 1,333 1,479 1,290 1,478 77,800
2020/09/01 1,294 1,328 1,280 1,310 27,400
2020/08/31 1,250 1,291 1,231 1,264 36,900
2020/08/28 1,259 1,325 1,162 1,234 45,200
2020/08/27 1,283 1,291 1,257 1,257 19,900
2020/08/26 1,269 1,278 1,241 1,278 15,300
2020/08/25 1,251 1,275 1,236 1,241 14,500
2020/08/24 1,223 1,228 1,210 1,228 15,600
2020/08/21 1,202 1,220 1,198 1,210 4,300
2020/08/20 1,190 1,225 1,190 1,202 7,500
2020/08/19 1,171 1,203 1,171 1,203 5,100
2020/08/18 1,201 1,206 1,151 1,175 8,600
2020/08/17 1,150 1,283 1,147 1,200 40,900
2020/08/14 1,173 1,189 1,139 1,178 31,600
2020/08/13 1,150 1,180 1,150 1,158 14,900
2020/08/12 1,112 1,164 1,112 1,163 13,500
2020/08/11 1,133 1,189 1,129 1,167 22,100
2020/08/07 1,219 1,219 1,159 1,162 7,200
2020/08/06 1,168 1,204 1,166 1,196 7,900
2020/08/05 1,170 1,192 1,152 1,168 10,800
2020/08/04 1,178 1,178 1,140 1,140 3,300
2020/08/03 1,100 1,155 1,100 1,137 6,500
2020/07/31 1,089 1,130 1,080 1,100 21,500
2020/07/30 1,127 1,139 1,102 1,117 9,000
2020/07/29 1,159 1,171 1,112 1,136 15,800
2020/07/28 1,234 1,235 1,165 1,176 15,600
2020/07/27 1,218 1,239 1,211 1,211 2,400
2020/07/22 1,243 1,243 1,211 1,218 5,000
2020/07/21 1,202 1,253 1,196 1,239 16,500
2020/07/20 1,249 1,249 1,185 1,207 14,000
2020/07/17 1,257 1,257 1,215 1,238 11,100
2020/07/16 1,259 1,261 1,224 1,256 12,000
2020/07/15 1,203 1,257 1,203 1,229 24,500
2020/07/14 1,221 1,221 1,197 1,203 7,400
2020/07/13 1,180 1,224 1,180 1,220 15,300
2020/07/10 1,204 1,208 1,175 1,175 14,500
2020/07/09 1,210 1,227 1,204 1,213 14,200
2020/07/08 1,247 1,258 1,206 1,207 19,700
2020/07/07 1,285 1,285 1,231 1,247 8,900
2020/07/06 1,258 1,270 1,226 1,236 39,500
2020/07/03 1,293 1,303 1,266 1,288 14,300
2020/07/02 1,310 1,319 1,276 1,307 19,100
2020/07/01 1,359 1,397 1,308 1,310 22,200
2020/06/30 1,286 1,357 1,275 1,345 23,400
2020/06/29 1,280 1,320 1,260 1,273 50,700
2020/06/26 1,370 1,370 1,255 1,281 46,100
2020/06/25 1,380 1,407 1,340 1,361 29,100
2020/06/24 1,410 1,412 1,370 1,404 18,500
2020/06/23 1,401 1,419 1,321 1,383 36,400
2020/06/22 1,287 1,437 1,287 1,397 41,100
2020/06/19 1,308 1,323 1,278 1,296 12,300
2020/06/18 1,255 1,323 1,240 1,278 22,800
2020/06/17 1,290 1,308 1,229 1,277 16,700
2020/06/16 1,242 1,294 1,235 1,278 35,600
2020/06/15 1,272 1,294 1,200 1,249 44,900
2020/06/12 1,198 1,321 1,197 1,309 102,800
2020/06/11 1,474 1,474 1,330 1,362 42,000
2020/06/10 1,431 1,520 1,431 1,448 22,400
2020/06/09 1,490 1,508 1,410 1,449 20,000
2020/06/08 1,519 1,519 1,432 1,480 25,700
2020/06/05 1,561 1,561 1,474 1,479 32,500
2020/06/04 1,549 1,586 1,482 1,532 27,300
2020/06/03 1,559 1,570 1,471 1,525 45,500
2020/06/02 1,632 1,643 1,560 1,570 15,800
2020/06/01 1,521 1,629 1,510 1,592 47,700
2020/05/29 1,699 1,699 1,560 1,601 42,900
2020/05/28 1,707 1,749 1,636 1,687 49,800
2020/05/27 1,602 1,798 1,602 1,725 48,600
2020/05/26 1,598 1,857 1,556 1,661 127,000
2020/05/25 1,580 1,618 1,435 1,563 75,600
2020/05/22 1,271 1,580 1,271 1,580 55,800
2020/05/21 1,246 1,285 1,216 1,280 31,200
2020/05/20 1,188 1,354 1,177 1,261 60,600
2020/05/19 1,206 1,206 1,171 1,171 19,200
2020/05/18 1,130 1,235 1,130 1,146 50,700
2020/05/15 1,176 1,176 1,104 1,151 20,300
2020/05/14 1,237 1,237 1,166 1,166 21,500
2020/05/13 1,190 1,300 1,188 1,235 29,200
2020/05/12 1,180 1,211 1,163 1,190 24,300
2020/05/11 1,131 1,195 1,131 1,162 22,000
2020/05/08 1,154 1,198 1,150 1,179 7,400
2020/05/07 1,110 1,179 1,110 1,154 19,300
2020/05/01 1,185 1,185 1,102 1,138 24,300
2020/04/30 1,173 1,191 1,160 1,180 14,300
2020/04/28 1,141 1,180 1,141 1,170 4,900
2020/04/27 1,140 1,220 1,139 1,171 21,000
2020/04/24 1,200 1,216 1,123 1,135 16,500
2020/04/23 1,131 1,195 1,131 1,168 11,000
2020/04/22 1,179 1,203 1,088 1,127 22,000
2020/04/21 1,295 1,306 1,193 1,233 25,000
2020/04/20 1,295 1,379 1,250 1,332 22,500
2020/04/17 1,292 1,331 1,292 1,300 8,000
2020/04/16 1,286 1,335 1,275 1,319 13,600
2020/04/15 1,350 1,379 1,271 1,283 30,800
2020/04/14 1,248 1,311 1,248 1,295 15,000
2020/04/13 1,296 1,334 1,221 1,248 23,000
2020/04/10 1,327 1,334 1,234 1,309 12,300
2020/04/09 1,294 1,337 1,233 1,325 12,200
2020/04/08 1,168 1,303 1,142 1,244 21,000
2020/04/07 1,150 1,213 1,112 1,202 24,500
2020/04/06 1,000 1,116 1,000 1,100 18,500
2020/04/03 1,211 1,218 1,024 1,051 27,300
2020/04/02 1,130 1,233 1,113 1,176 9,700
2020/04/01 1,277 1,277 1,067 1,150 22,100
2020/03/31 1,040 1,198 1,040 1,188 11,200
2020/03/30 1,016 1,089 986 1,070 10,300
2020/03/27 1,213 1,213 1,019 1,106 11,100
2020/03/26 1,146 1,184 1,107 1,123 6,100
2020/03/25 1,210 1,210 1,123 1,191 20,700
2020/03/24 1,007 1,162 1,007 1,116 52,400
2020/03/23 915 1,004 902 1,004 17,300
2020/03/19 1,020 1,027 916 950 26,000
2020/03/18 1,040 1,100 1,010 1,050 38,200
2020/03/17 926 1,040 888 1,010 84,200
2020/03/16 1,231 1,255 1,031 1,031 29,900
2020/03/13 1,137 1,260 1,066 1,201 52,300
2020/03/12 1,226 1,305 1,213 1,287 46,000
2020/03/11 1,328 1,343 1,249 1,256 53,800
2020/03/10 1,096 1,250 1,009 1,208 100,500
2020/03/09 1,270 1,290 1,103 1,108 74,500
2020/03/06 1,518 1,542 1,350 1,366 75,100
2020/03/05 1,550 1,570 1,493 1,542 30,700
2020/03/04 1,464 1,655 1,448 1,522 73,900
2020/03/03 1,550 1,550 1,418 1,499 43,900
2020/03/02 1,438 1,535 1,404 1,493 52,100
2020/02/28 1,410 1,445 1,250 1,337 85,500
2020/02/27 1,537 1,537 1,432 1,473 52,100
2020/02/26 1,497 1,540 1,475 1,540 62,200
2020/02/25 1,462 1,537 1,421 1,537 80,900
2020/02/21 1,455 1,576 1,455 1,542 129,800
2020/02/20 1,515 1,515 1,420 1,442 92,800
2020/02/19 1,558 1,586 1,461 1,548 259,500
2020/02/18 1,598 1,598 1,598 1,598 9,700
2020/02/17 2,098 2,098 2,098 2,098 2,300
2020/02/14 2,619 2,672 2,560 2,598 19,900
2020/02/13 2,732 2,773 2,692 2,719 17,300
2020/02/12 2,718 2,718 2,636 2,682 8,600
2020/02/10 2,652 2,652 2,555 2,650 8,200
2020/02/07 2,673 2,710 2,573 2,617 7,700
2020/02/06 2,592 2,695 2,592 2,673 13,100
2020/02/05 2,549 2,592 2,531 2,563 11,000
2020/02/04 2,401 2,510 2,389 2,479 11,500
2020/02/03 2,440 2,470 2,384 2,423 22,100
2020/01/31 2,483 2,594 2,454 2,523 14,400
2020/01/30 2,654 2,654 2,491 2,506 21,600
2020/01/29 2,711 2,743 2,631 2,655 7,600
2020/01/28 2,686 2,769 2,612 2,727 11,100
2020/01/27 2,551 2,760 2,550 2,736 28,400
2020/01/24 2,762 2,763 2,586 2,665 33,700
2020/01/23 2,915 2,942 2,755 2,798 21,300
2020/01/22 2,844 3,020 2,808 2,981 50,200
2020/01/21 2,838 2,838 2,760 2,798 11,900
2020/01/20 2,651 2,845 2,608 2,788 30,500
2020/01/17 2,749 2,878 2,615 2,615 58,900
2020/01/16 2,477 2,700 2,476 2,680 34,500
2020/01/15 2,499 2,499 2,451 2,477 8,000
2020/01/14 2,488 2,488 2,410 2,459 5,200
2020/01/10 2,485 2,485 2,414 2,438 8,100
2020/01/09 2,420 2,494 2,402 2,479 13,800
2020/01/08 2,475 2,488 2,320 2,390 34,500
2020/01/07 2,386 2,494 2,381 2,475 7,900
2020/01/06 2,535 2,571 2,338 2,436 22,100

このページの先頭へ