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
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

このページの先頭へ