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
2023/12/29 1,132 1,136 1,080 1,100 49,500
2023/12/28 1,127 1,169 1,101 1,119 94,000
2023/12/27 1,170 1,200 1,127 1,135 147,400
2023/12/26 1,073 1,178 1,064 1,172 319,600
2023/12/25 1,050 1,052 1,005 1,021 27,100
2023/12/22 1,066 1,083 1,040 1,049 20,500
2023/12/21 1,070 1,091 1,057 1,075 17,900
2023/12/20 1,083 1,112 1,070 1,089 25,100
2023/12/19 1,043 1,086 1,038 1,083 17,400
2023/12/18 1,054 1,054 1,026 1,045 20,700
2023/12/15 1,038 1,057 1,022 1,036 27,600
2023/12/14 1,045 1,055 1,009 1,025 22,300
2023/12/13 1,017 1,044 992 1,029 35,800
2023/12/12 1,066 1,070 1,018 1,018 31,800
2023/12/11 1,109 1,116 1,059 1,060 23,300
2023/12/08 1,126 1,126 1,082 1,106 43,800
2023/12/07 1,095 1,139 1,090 1,134 46,700
2023/12/06 1,060 1,110 1,059 1,110 44,600
2023/12/05 1,047 1,081 1,044 1,066 25,100
2023/12/04 1,026 1,077 1,023 1,060 42,500
2023/12/01 1,063 1,065 1,025 1,036 44,200
2023/11/30 1,090 1,090 1,045 1,060 37,300
2023/11/29 1,057 1,105 1,057 1,068 57,600
2023/11/28 1,145 1,145 1,050 1,087 99,300
2023/11/27 1,205 1,219 1,143 1,150 73,400
2023/11/24 1,223 1,251 1,191 1,205 61,700
2023/11/22 1,333 1,342 1,213 1,215 125,500
2023/11/21 1,241 1,313 1,234 1,303 159,300
2023/11/20 1,179 1,250 1,165 1,250 66,600
2023/11/17 1,206 1,260 1,176 1,180 113,300
2023/11/16 1,179 1,235 1,143 1,198 252,300
2023/11/15 1,299 1,305 1,299 1,299 101,800
2023/11/14 1,707 1,710 1,651 1,699 56,400
2023/11/13 1,750 1,750 1,668 1,702 42,300
2023/11/10 1,670 1,728 1,634 1,724 41,100
2023/11/09 1,705 1,710 1,660 1,689 22,300
2023/11/08 1,856 1,890 1,708 1,708 117,500
2023/11/07 1,800 1,816 1,768 1,816 21,100
2023/11/06 1,815 1,833 1,787 1,791 46,400
2023/11/02 1,703 1,766 1,703 1,766 10,600
2023/11/01 1,723 1,737 1,695 1,705 13,600
2023/10/31 1,691 1,725 1,652 1,722 17,700
2023/10/30 1,686 1,770 1,664 1,709 29,400
2023/10/27 1,650 1,692 1,614 1,692 20,900
2023/10/26 1,618 1,700 1,594 1,633 93,400
2023/10/25 1,704 1,737 1,646 1,658 90,800
2023/10/24 1,586 1,630 1,542 1,624 31,400
2023/10/23 1,553 1,595 1,511 1,584 26,700
2023/10/20 1,560 1,597 1,532 1,582 29,200
2023/10/19 1,557 1,595 1,539 1,575 20,900
2023/10/18 1,498 1,590 1,489 1,589 43,700
2023/10/17 1,479 1,532 1,474 1,498 32,400
2023/10/16 1,491 1,506 1,430 1,465 72,400
2023/10/13 1,608 1,608 1,526 1,539 46,300
2023/10/12 1,586 1,609 1,527 1,609 40,600
2023/10/11 1,707 1,709 1,564 1,586 77,200
2023/10/10 1,721 1,732 1,672 1,680 26,700
2023/10/06 1,730 1,794 1,712 1,726 39,800
2023/10/05 1,686 1,714 1,632 1,710 27,300
2023/10/04 1,676 1,691 1,628 1,646 45,500
2023/10/03 1,736 1,769 1,680 1,716 59,700
2023/10/02 1,823 1,830 1,733 1,754 34,800
2023/09/29 1,798 1,859 1,798 1,802 36,900
2023/09/28 1,768 1,819 1,752 1,798 24,200
2023/09/27 1,727 1,780 1,700 1,768 21,200
2023/09/26 1,777 1,790 1,747 1,751 14,100
2023/09/25 1,783 1,792 1,764 1,774 16,200
2023/09/22 1,701 1,829 1,661 1,775 75,800
2023/09/21 1,853 1,853 1,728 1,741 60,500
2023/09/20 1,815 1,853 1,803 1,853 26,500
2023/09/19 1,770 1,831 1,750 1,825 31,300
2023/09/15 1,783 1,819 1,734 1,761 73,300
2023/09/14 1,802 1,820 1,763 1,792 45,400
2023/09/13 1,805 1,847 1,785 1,788 44,200
2023/09/12 1,833 1,854 1,751 1,817 64,700
2023/09/11 1,995 2,008 1,788 1,820 178,000
2023/09/08 2,076 2,099 1,995 1,996 57,900
2023/09/07 2,154 2,161 2,072 2,089 30,400
2023/09/06 2,055 2,160 2,037 2,137 45,400
2023/09/05 2,006 2,073 1,985 2,050 37,100
2023/09/04 2,070 2,095 2,001 2,006 56,200
2023/09/01 2,100 2,100 2,025 2,068 37,800
2023/08/31 2,133 2,174 2,053 2,053 58,600
2023/08/30 2,160 2,193 2,120 2,133 34,000
2023/08/29 2,239 2,251 2,149 2,158 90,000
2023/08/28 2,345 2,345 2,230 2,230 45,300
2023/08/25 2,326 2,387 2,278 2,308 81,900
2023/08/24 2,252 2,366 2,201 2,327 104,900
2023/08/23 2,148 2,254 2,148 2,243 54,100
2023/08/22 2,177 2,209 2,126 2,187 73,900
2023/08/21 2,004 2,143 1,993 2,127 75,000
2023/08/18 1,966 2,040 1,966 2,003 26,800
2023/08/17 1,931 2,035 1,931 2,010 68,800
2023/08/16 1,991 2,038 1,874 1,949 141,800
2023/08/15 2,135 2,218 2,007 2,010 269,000
2023/08/14 2,100 2,200 1,951 2,112 346,600
2023/08/10 2,018 2,080 1,994 2,070 140,300
2023/08/09 1,986 2,114 1,986 2,064 112,500
2023/08/08 2,062 2,063 1,980 2,008 61,600
2023/08/07 2,023 2,077 1,986 2,060 52,700
2023/08/04 2,070 2,103 2,009 2,046 51,400
2023/08/03 2,081 2,124 2,065 2,091 28,400
2023/08/02 2,161 2,161 2,069 2,106 44,900
2023/08/01 2,100 2,163 2,095 2,141 29,100
2023/07/31 2,081 2,165 2,055 2,149 64,700
2023/07/28 2,002 2,102 1,996 2,081 67,700
2023/07/27 2,084 2,104 2,000 2,041 107,000
2023/07/26 2,103 2,165 2,100 2,131 42,800
2023/07/25 2,061 2,136 2,050 2,104 64,300
2023/07/24 2,094 2,164 2,044 2,069 74,000
2023/07/21 2,137 2,160 2,094 2,094 69,000
2023/07/20 2,140 2,176 2,111 2,153 73,700
2023/07/19 2,200 2,235 2,150 2,182 66,500
2023/07/18 2,345 2,384 2,125 2,179 201,400
2023/07/14 2,290 2,363 2,235 2,363 173,700
2023/07/13 2,160 2,277 2,141 2,254 118,700
2023/07/12 2,199 2,263 2,152 2,156 91,600
2023/07/11 2,160 2,253 2,133 2,199 189,600
2023/07/10 2,124 2,190 2,090 2,129 135,700
2023/07/07 2,223 2,272 2,121 2,138 213,300
2023/07/06 2,250 2,260 2,090 2,254 467,800
2023/07/05 2,302 2,369 2,236 2,335 318,800
2023/07/04 2,478 2,523 2,254 2,312 522,000
2023/07/03 2,380 2,576 2,362 2,509 484,900
2023/06/30 2,376 2,430 2,331 2,347 540,500
2023/06/29 2,331 2,434 2,251 2,421 661,200
2023/06/28 2,111 2,389 2,016 2,381 667,400
2023/06/27 2,066 2,135 2,013 2,090 275,500
2023/06/26 2,227 2,227 1,985 2,016 499,900
2023/06/23 2,289 2,443 2,100 2,273 877,400
2023/06/22 2,000 2,250 2,000 2,239 845,700
2023/06/21 2,033 2,074 1,980 1,982 122,100
2023/06/20 1,957 2,080 1,918 2,075 175,700
2023/06/19 1,886 1,935 1,804 1,935 101,300
2023/06/16 1,998 2,076 1,872 1,926 255,800
2023/06/15 2,032 2,040 1,950 1,990 277,600
2023/06/14 1,777 2,099 1,705 2,035 1,447,700
2023/06/13 1,799 1,833 1,730 1,737 144,900
2023/06/12 1,745 1,831 1,704 1,804 216,900
2023/06/09 1,594 1,775 1,580 1,728 289,800
2023/06/08 1,526 1,598 1,521 1,554 104,300
2023/06/07 1,555 1,623 1,501 1,519 123,200
2023/06/06 1,498 1,550 1,458 1,515 62,300
2023/06/05 1,515 1,599 1,501 1,501 154,000
2023/06/02 1,494 1,535 1,479 1,485 103,700
2023/06/01 1,608 1,645 1,452 1,494 251,200
2023/05/31 1,832 1,918 1,592 1,607 257,000
2023/05/30 1,823 1,852 1,710 1,832 112,600
2023/05/29 1,932 1,990 1,802 1,863 139,600
2023/05/26 1,893 1,986 1,830 1,892 239,400
2023/05/25 1,734 1,898 1,654 1,894 278,500
2023/05/24 1,647 1,865 1,641 1,725 362,500
2023/05/23 1,638 1,734 1,638 1,687 158,200
2023/05/22 1,638 1,699 1,580 1,633 187,500
2023/05/19 1,505 1,685 1,485 1,651 507,100
2023/05/18 1,455 1,541 1,408 1,502 410,200
2023/05/17 1,316 1,426 1,295 1,425 276,600
2023/05/16 1,329 1,491 1,267 1,345 1,837,500
2023/05/15 1,389 1,392 1,243 1,310 1,378,700
2023/05/12 1,099 1,120 1,059 1,092 153,700
2023/05/11 1,070 1,096 1,036 1,082 76,100
2023/05/10 1,046 1,069 1,025 1,069 31,800
2023/05/09 1,030 1,042 1,023 1,033 9,800
2023/05/08 1,038 1,041 1,020 1,020 20,000
2023/05/02 1,005 1,040 990 1,031 22,200
2023/05/01 988 1,005 984 1,005 13,400
2023/04/28 1,019 1,019 981 988 16,500
2023/04/27 1,000 1,021 986 1,021 22,100
2023/04/26 1,017 1,029 992 1,000 26,000
2023/04/25 1,031 1,059 1,022 1,029 55,300
2023/04/24 1,043 1,055 1,001 1,001 43,100
2023/04/21 1,090 1,090 1,031 1,056 53,300
2023/04/20 1,075 1,105 1,066 1,103 25,400
2023/04/19 1,075 1,087 1,056 1,080 30,100
2023/04/18 1,069 1,107 1,069 1,073 30,300
2023/04/17 1,072 1,087 1,051 1,068 38,500
2023/04/14 1,088 1,101 1,062 1,076 42,100
2023/04/13 1,125 1,130 1,080 1,091 33,500
2023/04/12 1,112 1,123 1,095 1,123 24,100
2023/04/11 1,109 1,123 1,095 1,109 47,900
2023/04/10 1,108 1,122 1,084 1,090 31,300
2023/04/07 1,125 1,143 1,090 1,091 40,300
2023/04/06 1,106 1,137 1,086 1,095 84,100
2023/04/05 1,200 1,200 1,114 1,123 125,500
2023/04/04 1,273 1,273 1,189 1,208 93,500
2023/04/03 1,290 1,318 1,274 1,277 50,200
2023/03/31 1,280 1,300 1,255 1,283 49,300
2023/03/30 1,278 1,303 1,267 1,276 49,300
2023/03/29 1,259 1,305 1,259 1,292 24,500
2023/03/28 1,325 1,325 1,273 1,296 38,500
2023/03/27 1,338 1,341 1,305 1,334 22,600
2023/03/24 1,338 1,358 1,307 1,336 38,400
2023/03/23 1,282 1,344 1,282 1,326 25,600
2023/03/22 1,328 1,328 1,274 1,312 30,000
2023/03/20 1,342 1,342 1,216 1,268 92,800
2023/03/17 1,311 1,342 1,297 1,322 50,600
2023/03/16 1,332 1,340 1,277 1,281 90,900
2023/03/15 1,365 1,438 1,365 1,384 99,100
2023/03/14 1,360 1,392 1,322 1,347 65,200
2023/03/13 1,380 1,449 1,356 1,366 123,200
2023/03/10 1,428 1,458 1,366 1,410 148,300
2023/03/09 1,307 1,459 1,281 1,426 232,200
2023/03/08 1,235 1,330 1,220 1,320 120,900
2023/03/07 1,244 1,256 1,210 1,243 71,500
2023/03/06 1,220 1,273 1,219 1,250 109,300
2023/03/03 1,261 1,262 1,214 1,230 84,600
2023/03/02 1,229 1,282 1,174 1,277 196,000
2023/03/01 1,340 1,340 1,240 1,240 117,300
2023/02/28 1,283 1,335 1,283 1,313 55,800
2023/02/27 1,368 1,380 1,276 1,285 139,700
2023/02/24 1,340 1,382 1,340 1,369 61,200
2023/02/22 1,327 1,357 1,301 1,339 49,300
2023/02/21 1,331 1,380 1,331 1,336 71,300
2023/02/20 1,369 1,370 1,305 1,339 124,600
2023/02/17 1,383 1,425 1,361 1,392 106,200
2023/02/16 1,350 1,402 1,317 1,397 98,900
2023/02/15 1,411 1,489 1,351 1,380 256,000
2023/02/14 1,293 1,329 1,260 1,291 108,300
2023/02/13 1,439 1,445 1,300 1,300 186,700
2023/02/10 1,480 1,568 1,459 1,479 302,500
2023/02/09 1,422 1,453 1,362 1,452 214,500
2023/02/08 1,419 1,460 1,341 1,362 199,500
2023/02/07 1,339 1,507 1,326 1,430 473,400
2023/02/06 1,360 1,380 1,305 1,348 222,500
2023/02/03 1,470 1,485 1,344 1,351 368,600
2023/02/02 1,527 1,548 1,465 1,494 268,600
2023/02/01 1,593 1,623 1,502 1,513 329,400
2023/01/31 1,628 1,678 1,534 1,585 438,500
2023/01/30 1,751 1,815 1,618 1,645 1,061,900
2023/01/27 1,513 1,745 1,513 1,716 2,409,800
2023/01/26 1,556 1,690 1,486 1,491 879,100
2023/01/25 1,480 1,588 1,431 1,562 835,400
2023/01/24 1,420 1,478 1,382 1,458 317,700
2023/01/23 1,470 1,518 1,404 1,419 365,300
2023/01/20 1,402 1,528 1,361 1,509 597,200
2023/01/19 1,271 1,597 1,270 1,462 1,459,400
2023/01/18 1,351 1,388 1,275 1,302 331,200
2023/01/17 1,255 1,323 1,220 1,321 310,400
2023/01/16 1,164 1,340 1,160 1,278 558,900
2023/01/13 1,118 1,180 1,071 1,161 349,900
2023/01/12 1,031 1,197 1,030 1,129 809,300
2023/01/11 985 1,145 981 1,037 447,800
2023/01/10 1,088 1,123 990 996 349,800
2023/01/06 987 1,032 975 1,029 96,600
2023/01/05 933 981 921 977 63,700
2023/01/04 930 981 919 937 81,000

このページの先頭へ