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 |
---|---|---|---|---|---|
2022/12/30 | 894 | 934 | 894 | 928 | 28,600 |
2022/12/29 | 859 | 920 | 859 | 906 | 43,300 |
2022/12/28 | 876 | 892 | 869 | 874 | 24,300 |
2022/12/27 | 856 | 894 | 856 | 882 | 55,800 |
2022/12/26 | 863 | 875 | 840 | 864 | 37,800 |
2022/12/23 | 852 | 890 | 850 | 860 | 66,800 |
2022/12/22 | 878 | 907 | 865 | 865 | 109,600 |
2022/12/21 | 992 | 992 | 844 | 879 | 922,600 |
2022/12/20 | 927 | 935 | 830 | 842 | 94,100 |
2022/12/19 | 1,000 | 1,000 | 902 | 919 | 79,300 |
2022/12/16 | 1,007 | 1,019 | 976 | 1,003 | 50,700 |
2022/12/15 | 1,009 | 1,035 | 1,003 | 1,035 | 25,900 |
2022/12/14 | 1,056 | 1,056 | 1,002 | 1,013 | 58,000 |
2022/12/13 | 1,053 | 1,062 | 1,021 | 1,053 | 54,700 |
2022/12/12 | 1,001 | 1,077 | 1,001 | 1,066 | 92,500 |
2022/12/09 | 1,028 | 1,050 | 997 | 1,030 | 81,600 |
2022/12/08 | 1,023 | 1,039 | 997 | 1,003 | 92,600 |
2022/12/07 | 1,064 | 1,071 | 1,017 | 1,042 | 160,100 |
2022/12/06 | 1,162 | 1,168 | 1,061 | 1,061 | 325,500 |
2022/12/05 | 1,218 | 1,302 | 1,155 | 1,190 | 898,700 |
2022/12/02 | 1,229 | 1,354 | 1,180 | 1,278 | 2,241,000 |
2022/12/01 | 1,390 | 1,438 | 1,155 | 1,213 | 3,574,900 |
2022/11/30 | 1,741 | 1,870 | 1,214 | 1,214 | 4,473,500 |
2022/11/29 | 1,130 | 1,130 | 1,130 | 1,130 | 38,400 |
2022/11/28 | 980 | 980 | 980 | 980 | 10,100 |
2022/11/25 | 835 | 840 | 826 | 830 | 2,700 |
2022/11/24 | 826 | 835 | 826 | 835 | 1,800 |
2022/11/22 | 824 | 833 | 821 | 833 | 2,800 |
2022/11/21 | 839 | 839 | 824 | 831 | 1,000 |
2022/11/18 | 849 | 849 | 820 | 845 | 3,300 |
2022/11/17 | 826 | 837 | 826 | 828 | 2,400 |
2022/11/16 | 836 | 843 | 818 | 826 | 6,100 |
2022/11/15 | 860 | 864 | 810 | 845 | 23,600 |
2022/11/14 | 859 | 890 | 852 | 890 | 13,700 |
2022/11/11 | 848 | 859 | 841 | 859 | 11,300 |
2022/11/10 | 833 | 847 | 833 | 846 | 2,000 |
2022/11/09 | 844 | 845 | 830 | 845 | 2,000 |
2022/11/08 | 845 | 845 | 816 | 840 | 5,400 |
2022/11/07 | 823 | 845 | 810 | 845 | 10,900 |
2022/11/04 | 804 | 827 | 804 | 826 | 3,800 |
2022/11/02 | 812 | 819 | 812 | 814 | 600 |
2022/11/01 | 810 | 816 | 810 | 816 | 300 |
2022/10/31 | 823 | 827 | 810 | 827 | 2,000 |
2022/10/28 | 809 | 824 | 809 | 823 | 5,300 |
2022/10/27 | 801 | 811 | 801 | 809 | 1,400 |
2022/10/26 | 790 | 809 | 789 | 803 | 2,400 |
2022/10/25 | 795 | 802 | 788 | 802 | 1,600 |
2022/10/24 | 795 | 799 | 795 | 795 | 1,800 |
2022/10/21 | 794 | 798 | 785 | 795 | 1,200 |
2022/10/20 | 795 | 795 | 781 | 792 | 1,600 |
2022/10/19 | 783 | 800 | 783 | 800 | 3,400 |
2022/10/18 | 795 | 800 | 794 | 798 | 3,400 |
2022/10/17 | 783 | 810 | 783 | 810 | 1,300 |
2022/10/14 | 799 | 799 | 783 | 783 | 1,100 |
2022/10/13 | 790 | 790 | 789 | 790 | 900 |
2022/10/12 | 775 | 795 | 774 | 776 | 1,000 |
2022/10/11 | 790 | 790 | 787 | 787 | 400 |
2022/10/07 | 779 | 785 | 779 | 781 | 1,900 |
2022/10/06 | 813 | 813 | 793 | 793 | 2,500 |
2022/10/05 | 809 | 812 | 798 | 798 | 2,200 |
2022/10/04 | 785 | 798 | 778 | 794 | 2,200 |
2022/10/03 | 775 | 786 | 775 | 785 | 600 |
2022/09/30 | 751 | 784 | 751 | 774 | 3,800 |
2022/09/29 | 786 | 786 | 778 | 778 | 900 |
2022/09/28 | 785 | 790 | 768 | 786 | 5,300 |
2022/09/27 | 771 | 797 | 770 | 785 | 4,800 |
2022/09/26 | 791 | 791 | 770 | 772 | 6,400 |
2022/09/22 | 782 | 803 | 780 | 797 | 8,800 |
2022/09/21 | 820 | 820 | 786 | 805 | 8,800 |
2022/09/20 | 824 | 843 | 820 | 820 | 5,000 |
2022/09/16 | 850 | 850 | 827 | 827 | 2,100 |
2022/09/15 | 845 | 865 | 820 | 850 | 7,900 |
2022/09/14 | 828 | 828 | 826 | 828 | 1,800 |
2022/09/13 | 845 | 847 | 832 | 832 | 8,600 |
2022/09/12 | 831 | 851 | 830 | 836 | 9,100 |
2022/09/09 | 850 | 850 | 830 | 831 | 3,800 |
2022/09/08 | 830 | 847 | 830 | 833 | 3,200 |
2022/09/07 | 825 | 867 | 811 | 827 | 8,300 |
2022/09/06 | 840 | 855 | 831 | 838 | 4,300 |
2022/09/05 | 850 | 855 | 841 | 854 | 1,200 |
2022/09/02 | 869 | 869 | 825 | 841 | 5,900 |
2022/09/01 | 868 | 868 | 843 | 853 | 2,700 |
2022/08/31 | 863 | 868 | 860 | 864 | 1,500 |
2022/08/30 | 859 | 871 | 855 | 871 | 2,000 |
2022/08/29 | 861 | 870 | 851 | 860 | 3,500 |
2022/08/26 | 889 | 889 | 860 | 863 | 5,300 |
2022/08/25 | 885 | 895 | 874 | 884 | 800 |
2022/08/24 | 874 | 874 | 865 | 870 | 3,000 |
2022/08/23 | 878 | 885 | 866 | 874 | 2,300 |
2022/08/22 | 890 | 893 | 868 | 887 | 6,700 |
2022/08/19 | 920 | 923 | 875 | 898 | 30,700 |
2022/08/18 | 869 | 882 | 854 | 873 | 2,900 |
2022/08/17 | 875 | 888 | 875 | 878 | 3,600 |
2022/08/16 | 865 | 882 | 863 | 880 | 10,700 |
2022/08/15 | 857 | 870 | 830 | 860 | 10,600 |
2022/08/12 | 855 | 862 | 850 | 860 | 2,000 |
2022/08/10 | 852 | 862 | 849 | 862 | 1,900 |
2022/08/09 | 850 | 870 | 850 | 851 | 4,800 |
2022/08/08 | 867 | 878 | 859 | 859 | 1,200 |
2022/08/05 | 866 | 875 | 847 | 875 | 4,000 |
2022/08/04 | 880 | 881 | 867 | 873 | 2,400 |
2022/08/03 | 903 | 906 | 880 | 880 | 3,500 |
2022/08/02 | 900 | 905 | 890 | 903 | 3,200 |
2022/08/01 | 881 | 894 | 880 | 888 | 1,300 |
2022/07/29 | 897 | 900 | 883 | 883 | 3,500 |
2022/07/28 | 885 | 897 | 885 | 897 | 6,000 |
2022/07/27 | 877 | 887 | 862 | 885 | 2,300 |
2022/07/26 | 882 | 883 | 875 | 883 | 3,500 |
2022/07/25 | 879 | 881 | 870 | 881 | 2,100 |
2022/07/22 | 880 | 883 | 867 | 879 | 3,700 |
2022/07/21 | 867 | 875 | 865 | 872 | 2,900 |
2022/07/20 | 857 | 869 | 857 | 864 | 3,500 |
2022/07/19 | 853 | 869 | 845 | 856 | 1,600 |
2022/07/15 | 861 | 861 | 848 | 853 | 900 |
2022/07/14 | 855 | 869 | 855 | 861 | 900 |
2022/07/13 | 850 | 860 | 850 | 855 | 2,300 |
2022/07/12 | 850 | 870 | 850 | 850 | 1,900 |
2022/07/11 | 851 | 859 | 850 | 850 | 2,000 |
2022/07/08 | 856 | 856 | 843 | 855 | 3,200 |
2022/07/07 | 845 | 845 | 837 | 843 | 1,600 |
2022/07/06 | 845 | 853 | 836 | 845 | 3,500 |
2022/07/05 | 835 | 850 | 835 | 840 | 2,600 |
2022/07/04 | 838 | 853 | 828 | 850 | 2,300 |
2022/07/01 | 849 | 869 | 825 | 828 | 12,100 |
2022/06/30 | 826 | 826 | 818 | 819 | 1,100 |
2022/06/29 | 801 | 836 | 801 | 824 | 2,900 |
2022/06/28 | 845 | 853 | 829 | 831 | 3,200 |
2022/06/27 | 849 | 856 | 840 | 848 | 4,900 |
2022/06/24 | 852 | 869 | 846 | 849 | 3,100 |
2022/06/23 | 866 | 866 | 832 | 862 | 3,000 |
2022/06/22 | 823 | 875 | 815 | 851 | 6,400 |
2022/06/21 | 817 | 824 | 813 | 813 | 800 |
2022/06/20 | 793 | 835 | 793 | 817 | 3,500 |
2022/06/17 | 777 | 804 | 760 | 793 | 24,400 |
2022/06/16 | 825 | 841 | 822 | 822 | 3,600 |
2022/06/15 | 831 | 835 | 820 | 825 | 4,300 |
2022/06/14 | 840 | 841 | 831 | 831 | 6,800 |
2022/06/13 | 846 | 854 | 845 | 846 | 2,300 |
2022/06/10 | 860 | 877 | 850 | 852 | 4,600 |
2022/06/09 | 852 | 863 | 847 | 848 | 2,700 |
2022/06/08 | 847 | 866 | 841 | 858 | 4,800 |
2022/06/07 | 842 | 847 | 839 | 843 | 3,100 |
2022/06/06 | 851 | 851 | 843 | 847 | 1,300 |
2022/06/03 | 850 | 855 | 843 | 851 | 3,800 |
2022/06/02 | 844 | 854 | 843 | 850 | 2,000 |
2022/06/01 | 843 | 859 | 843 | 856 | 1,900 |
2022/05/31 | 855 | 855 | 843 | 843 | 3,100 |
2022/05/30 | 850 | 866 | 843 | 863 | 14,000 |
2022/05/27 | 847 | 850 | 838 | 850 | 5,000 |
2022/05/26 | 847 | 854 | 845 | 848 | 1,800 |
2022/05/25 | 842 | 851 | 839 | 851 | 1,800 |
2022/05/24 | 849 | 854 | 831 | 848 | 10,200 |
2022/05/23 | 841 | 854 | 839 | 839 | 2,900 |
2022/05/20 | 833 | 845 | 832 | 838 | 3,000 |
2022/05/19 | 831 | 848 | 830 | 837 | 5,900 |
2022/05/18 | 850 | 875 | 850 | 850 | 6,100 |
2022/05/17 | 868 | 875 | 848 | 850 | 5,500 |
2022/05/16 | 865 | 900 | 857 | 880 | 30,900 |
2022/05/13 | 871 | 871 | 839 | 855 | 7,700 |
2022/05/12 | 885 | 885 | 841 | 841 | 8,200 |
2022/05/11 | 864 | 891 | 863 | 888 | 7,200 |
2022/05/10 | 841 | 866 | 832 | 865 | 7,000 |
2022/05/09 | 848 | 853 | 836 | 853 | 7,400 |
2022/05/06 | 851 | 864 | 843 | 848 | 3,000 |
2022/05/02 | 850 | 867 | 840 | 851 | 10,400 |
2022/04/28 | 855 | 895 | 855 | 880 | 6,300 |
2022/04/27 | 841 | 876 | 841 | 870 | 5,600 |
2022/04/26 | 836 | 846 | 836 | 846 | 2,200 |
2022/04/25 | 833 | 839 | 829 | 831 | 2,200 |
2022/04/22 | 836 | 844 | 832 | 834 | 2,600 |
2022/04/21 | 848 | 850 | 836 | 838 | 2,200 |
2022/04/20 | 848 | 848 | 835 | 848 | 3,200 |
2022/04/19 | 829 | 849 | 829 | 849 | 3,400 |
2022/04/18 | 829 | 843 | 829 | 832 | 3,100 |
2022/04/15 | 843 | 843 | 831 | 836 | 3,600 |
2022/04/14 | 831 | 846 | 831 | 837 | 8,800 |
2022/04/13 | 832 | 840 | 825 | 840 | 9,900 |
2022/04/12 | 832 | 843 | 832 | 836 | 3,000 |
2022/04/11 | 839 | 848 | 836 | 836 | 5,000 |
2022/04/08 | 853 | 855 | 832 | 845 | 3,800 |
2022/04/07 | 850 | 853 | 825 | 845 | 10,400 |
2022/04/06 | 844 | 858 | 841 | 850 | 6,500 |
2022/04/05 | 841 | 859 | 841 | 859 | 15,500 |
2022/04/04 | 812 | 869 | 812 | 841 | 93,400 |
2022/04/01 | 955 | 974 | 880 | 887 | 104,700 |
2022/03/31 | 985 | 1,006 | 985 | 1,000 | 7,600 |
2022/03/30 | 991 | 993 | 985 | 991 | 5,700 |
2022/03/29 | 986 | 992 | 983 | 985 | 9,100 |
2022/03/28 | 995 | 995 | 982 | 987 | 12,300 |
2022/03/25 | 998 | 1,012 | 981 | 996 | 17,600 |
2022/03/24 | 964 | 998 | 964 | 990 | 150,200 |
2022/03/23 | 963 | 1,025 | 960 | 998 | 97,400 |
2022/03/22 | 1,098 | 1,113 | 1,087 | 1,113 | 3,100 |
2022/03/18 | 1,091 | 1,098 | 1,090 | 1,098 | 5,300 |
2022/03/17 | 1,072 | 1,092 | 1,072 | 1,092 | 1,500 |
2022/03/16 | 1,070 | 1,070 | 1,055 | 1,070 | 1,000 |
2022/03/15 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
2022/03/14 | 1,072 | 1,080 | 1,057 | 1,070 | 1,200 |
2022/03/11 | 1,097 | 1,111 | 1,076 | 1,080 | 2,200 |
2022/03/10 | 1,059 | 1,097 | 1,055 | 1,097 | 2,300 |
2022/03/09 | 1,055 | 1,083 | 1,055 | 1,055 | 800 |
2022/03/08 | 1,090 | 1,090 | 1,058 | 1,062 | 1,300 |
2022/03/07 | 1,095 | 1,119 | 1,085 | 1,086 | 1,400 |
2022/03/04 | 1,187 | 1,187 | 1,118 | 1,119 | 3,500 |
2022/03/03 | 1,128 | 1,199 | 1,128 | 1,163 | 2,500 |
2022/03/02 | 1,150 | 1,150 | 1,123 | 1,149 | 1,000 |
2022/03/01 | 1,135 | 1,160 | 1,050 | 1,139 | 6,200 |
2022/02/28 | 1,066 | 1,145 | 1,066 | 1,105 | 1,800 |
2022/02/25 | 1,101 | 1,125 | 1,101 | 1,120 | 1,500 |
2022/02/24 | 1,099 | 1,099 | 1,070 | 1,097 | 3,300 |
2022/02/22 | 1,105 | 1,105 | 1,097 | 1,097 | 600 |
2022/02/21 | 1,110 | 1,145 | 1,102 | 1,109 | 1,700 |
2022/02/18 | 1,102 | 1,122 | 1,075 | 1,122 | 3,600 |
2022/02/17 | 1,100 | 1,132 | 1,097 | 1,102 | 1,900 |
2022/02/16 | 1,115 | 1,133 | 1,091 | 1,108 | 3,500 |
2022/02/15 | 1,170 | 1,170 | 1,083 | 1,103 | 3,400 |
2022/02/14 | 1,047 | 1,074 | 1,031 | 1,040 | 2,900 |
2022/02/10 | 1,090 | 1,118 | 1,070 | 1,070 | 5,600 |
2022/02/09 | 1,078 | 1,100 | 1,045 | 1,088 | 3,900 |
2022/02/08 | 1,130 | 1,130 | 1,065 | 1,086 | 1,500 |
2022/02/07 | 1,085 | 1,100 | 1,056 | 1,100 | 1,100 |
2022/02/04 | 1,049 | 1,095 | 1,022 | 1,095 | 2,300 |
2022/02/03 | 1,113 | 1,113 | 1,053 | 1,065 | 3,000 |
2022/02/02 | 1,076 | 1,169 | 1,076 | 1,129 | 3,700 |
2022/02/01 | 1,071 | 1,176 | 1,071 | 1,076 | 2,900 |
2022/01/31 | 1,060 | 1,065 | 1,047 | 1,065 | 1,200 |
2022/01/28 | 1,028 | 1,047 | 1,028 | 1,030 | 800 |
2022/01/27 | 1,104 | 1,110 | 1,021 | 1,049 | 5,200 |
2022/01/26 | 1,051 | 1,090 | 1,051 | 1,090 | 3,400 |
2022/01/25 | 1,024 | 1,051 | 1,015 | 1,051 | 1,400 |
2022/01/24 | 1,057 | 1,059 | 1,024 | 1,030 | 2,800 |
2022/01/21 | 1,031 | 1,104 | 1,031 | 1,087 | 4,200 |
2022/01/20 | 1,051 | 1,097 | 1,010 | 1,048 | 10,000 |
2022/01/19 | 1,101 | 1,124 | 1,033 | 1,051 | 8,800 |
2022/01/18 | 1,130 | 1,143 | 1,115 | 1,130 | 2,700 |
2022/01/17 | 1,207 | 1,207 | 1,152 | 1,152 | 2,400 |
2022/01/14 | 1,220 | 1,220 | 1,200 | 1,204 | 800 |
2022/01/13 | 1,182 | 1,230 | 1,182 | 1,220 | 1,600 |
2022/01/12 | 1,190 | 1,242 | 1,155 | 1,195 | 2,500 |
2022/01/11 | 1,129 | 1,197 | 1,129 | 1,160 | 3,000 |
2022/01/07 | 1,158 | 1,198 | 1,120 | 1,141 | 4,600 |
2022/01/06 | 1,182 | 1,186 | 1,112 | 1,137 | 13,900 |
2022/01/05 | 1,215 | 1,240 | 1,203 | 1,210 | 6,600 |
2022/01/04 | 1,276 | 1,373 | 1,217 | 1,217 | 9,400 |