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 |
|---|---|---|---|---|---|
| 2025/08/18 | 5,340 | 5,430 | 4,955 | 5,260 | 227,600 |
| 2025/08/15 | 5,120 | 5,470 | 5,060 | 5,240 | 468,900 |
| 2025/08/14 | 4,610 | 4,835 | 4,500 | 4,765 | 264,500 |
| 2025/08/13 | 4,725 | 4,795 | 4,470 | 4,610 | 298,500 |
| 2025/08/12 | 4,540 | 4,775 | 4,430 | 4,770 | 277,800 |
| 2025/08/08 | 4,250 | 4,590 | 4,200 | 4,590 | 253,600 |
| 2025/08/07 | 3,970 | 4,225 | 3,900 | 4,195 | 278,200 |
| 2025/08/06 | 3,640 | 3,975 | 3,615 | 3,945 | 242,700 |
| 2025/08/05 | 3,870 | 3,930 | 3,590 | 3,600 | 193,400 |
| 2025/08/04 | 3,695 | 4,045 | 3,670 | 3,850 | 280,500 |
| 2025/08/01 | 3,630 | 3,975 | 3,570 | 3,835 | 363,600 |
| 2025/07/31 | 3,340 | 3,720 | 3,340 | 3,700 | 374,000 |
| 2025/07/30 | 3,400 | 3,825 | 3,250 | 3,400 | 595,100 |
| 2025/07/29 | 3,405 | 3,550 | 3,325 | 3,470 | 146,700 |
| 2025/07/28 | 3,225 | 3,580 | 3,185 | 3,435 | 278,000 |
| 2025/07/25 | 3,040 | 3,230 | 3,035 | 3,200 | 162,900 |
| 2025/07/24 | 3,235 | 3,350 | 3,050 | 3,065 | 291,500 |
| 2025/07/23 | 3,385 | 3,510 | 3,115 | 3,235 | 592,200 |
| 2025/07/22 | 3,180 | 3,335 | 3,155 | 3,245 | 159,200 |
| 2025/07/18 | 3,515 | 3,635 | 3,260 | 3,275 | 162,300 |
| 2025/07/17 | 3,580 | 3,750 | 3,260 | 3,585 | 276,800 |
| 2025/07/16 | 3,420 | 3,600 | 3,110 | 3,535 | 279,900 |
| 2025/07/15 | 3,865 | 3,925 | 3,400 | 3,465 | 396,700 |
| 2025/07/14 | 3,620 | 4,150 | 3,450 | 3,860 | 827,800 |
| 2025/07/11 | 3,845 | 3,890 | 3,105 | 3,450 | 928,800 |
| 2025/07/10 | 2,920 | 3,440 | 2,920 | 3,355 | 1,635,000 |
| 2025/07/09 | 2,888 | 3,095 | 2,750 | 2,940 | 1,303,300 |
| 2025/07/08 | 2,642 | 2,892 | 2,612 | 2,892 | 1,314,700 |
| 2025/07/07 | 2,165 | 2,450 | 2,145 | 2,392 | 882,100 |
| 2025/07/04 | 1,895 | 2,070 | 1,860 | 2,044 | 679,000 |
| 2025/07/03 | 2,350 | 2,360 | 1,860 | 1,920 | 1,410,500 |
| 2025/07/02 | 2,538 | 2,545 | 2,254 | 2,360 | 676,600 |
| 2025/07/01 | 2,204 | 2,487 | 2,155 | 2,438 | 695,300 |
| 2025/06/30 | 2,059 | 2,350 | 2,059 | 2,254 | 855,700 |
| 2025/06/27 | 2,057 | 2,295 | 1,989 | 2,049 | 845,000 |
| 2025/06/26 | 1,992 | 2,071 | 1,915 | 2,060 | 462,100 |
| 2025/06/25 | 1,758 | 2,137 | 1,734 | 2,087 | 2,209,700 |
| 2025/06/24 | 1,530 | 1,770 | 1,485 | 1,769 | 950,000 |
| 2025/06/23 | 1,497 | 1,529 | 1,450 | 1,470 | 178,400 |
| 2025/06/20 | 1,604 | 1,685 | 1,502 | 1,533 | 372,300 |
| 2025/06/19 | 1,488 | 1,607 | 1,485 | 1,595 | 491,500 |
| 2025/06/18 | 1,520 | 1,535 | 1,450 | 1,490 | 310,600 |
| 2025/06/17 | 1,401 | 1,578 | 1,394 | 1,501 | 993,200 |
| 2025/06/16 | 1,285 | 1,399 | 1,280 | 1,373 | 394,900 |
| 2025/06/13 | 1,336 | 1,342 | 1,220 | 1,290 | 295,100 |
| 2025/06/12 | 1,293 | 1,348 | 1,237 | 1,310 | 305,000 |
| 2025/06/11 | 1,326 | 1,336 | 1,246 | 1,270 | 353,900 |
| 2025/06/10 | 1,200 | 1,429 | 1,181 | 1,339 | 1,210,200 |
| 2025/06/09 | 1,150 | 1,223 | 1,139 | 1,171 | 280,300 |
| 2025/06/06 | 1,111 | 1,112 | 1,073 | 1,100 | 105,600 |
| 2025/06/05 | 1,087 | 1,130 | 1,086 | 1,126 | 115,500 |
| 2025/06/04 | 1,147 | 1,220 | 1,092 | 1,117 | 236,800 |
| 2025/06/03 | 1,132 | 1,228 | 1,109 | 1,117 | 288,700 |
| 2025/06/02 | 1,074 | 1,180 | 1,065 | 1,158 | 359,200 |
| 2025/05/30 | 1,115 | 1,150 | 1,075 | 1,076 | 281,100 |
| 2025/05/29 | 1,200 | 1,290 | 1,151 | 1,175 | 636,300 |
| 2025/05/28 | 1,185 | 1,232 | 1,125 | 1,230 | 739,200 |
| 2025/05/27 | 1,123 | 1,341 | 1,085 | 1,232 | 4,265,600 |
| 2025/05/26 | 943 | 1,063 | 935 | 1,063 | 902,800 |
| 2025/05/23 | 1,021 | 1,066 | 873 | 913 | 1,136,000 |
| 2025/05/22 | 1,083 | 1,330 | 1,066 | 1,141 | 5,155,900 |
| 2025/05/21 | 895 | 1,030 | 888 | 1,030 | 603,400 |
| 2025/05/20 | 892 | 925 | 860 | 880 | 230,800 |
| 2025/05/19 | 937 | 959 | 873 | 888 | 477,000 |
| 2025/05/16 | 801 | 937 | 799 | 937 | 495,900 |
| 2025/05/15 | 768 | 838 | 741 | 787 | 171,800 |
| 2025/05/14 | 739 | 776 | 725 | 772 | 118,200 |
| 2025/05/13 | 745 | 750 | 722 | 738 | 89,000 |
| 2025/05/12 | 716 | 745 | 704 | 734 | 105,200 |
| 2025/05/09 | 733 | 738 | 716 | 720 | 58,300 |
| 2025/05/08 | 721 | 734 | 713 | 733 | 57,200 |
| 2025/05/07 | 706 | 733 | 703 | 726 | 65,600 |
| 2025/05/02 | 733 | 735 | 693 | 706 | 139,100 |
| 2025/05/01 | 748 | 759 | 715 | 739 | 121,200 |
| 2025/04/30 | 778 | 807 | 753 | 759 | 165,600 |
| 2025/04/28 | 761 | 800 | 752 | 800 | 157,700 |
| 2025/04/25 | 732 | 756 | 720 | 751 | 127,800 |
| 2025/04/24 | 747 | 747 | 716 | 720 | 137,500 |
| 2025/04/23 | 757 | 769 | 711 | 747 | 165,800 |
| 2025/04/22 | 800 | 800 | 728 | 742 | 273,500 |
| 2025/04/21 | 829 | 878 | 821 | 838 | 152,600 |
| 2025/04/18 | 813 | 860 | 802 | 844 | 160,000 |
| 2025/04/17 | 816 | 828 | 801 | 828 | 142,300 |
| 2025/04/16 | 844 | 880 | 798 | 816 | 264,100 |
| 2025/04/15 | 881 | 910 | 816 | 831 | 317,400 |
| 2025/04/14 | 915 | 960 | 877 | 896 | 417,300 |
| 2025/04/11 | 1,005 | 1,111 | 910 | 926 | 1,088,800 |
| 2025/04/10 | 870 | 975 | 810 | 975 | 730,000 |
| 2025/04/09 | 812 | 830 | 755 | 825 | 406,500 |
| 2025/04/08 | 875 | 911 | 737 | 767 | 1,232,800 |
| 2025/04/07 | 830 | 830 | 830 | 830 | 26,700 |
| 2025/04/04 | 1,267 | 1,314 | 980 | 980 | 903,300 |
| 2025/04/03 | 1,371 | 1,694 | 1,276 | 1,280 | 5,081,600 |
| 2025/04/02 | 951 | 1,790 | 926 | 1,401 | 4,823,500 |
| 2025/04/01 | 1,041 | 1,041 | 1,041 | 1,041 | 29,400 |
| 2025/03/31 | 891 | 891 | 891 | 891 | 49,500 |
| 2025/03/28 | 741 | 741 | 711 | 741 | 320,200 |
| 2025/03/27 | 641 | 641 | 641 | 641 | 15,200 |
| 2025/03/26 | 545 | 560 | 541 | 541 | 19,800 |
| 2025/03/25 | 560 | 560 | 543 | 543 | 3,400 |
| 2025/03/24 | 564 | 564 | 552 | 561 | 4,500 |
| 2025/03/21 | 561 | 561 | 551 | 560 | 4,700 |
| 2025/03/19 | 559 | 560 | 550 | 551 | 5,300 |
| 2025/03/18 | 541 | 560 | 541 | 560 | 10,200 |
| 2025/03/17 | 527 | 545 | 527 | 539 | 7,500 |
| 2025/03/14 | 521 | 531 | 521 | 527 | 1,900 |
| 2025/03/13 | 532 | 532 | 522 | 526 | 3,100 |
| 2025/03/12 | 529 | 532 | 522 | 524 | 3,700 |
| 2025/03/11 | 525 | 526 | 515 | 526 | 4,900 |
| 2025/03/10 | 516 | 523 | 516 | 519 | 3,300 |
| 2025/03/07 | 526 | 526 | 515 | 515 | 4,700 |
| 2025/03/06 | 513 | 532 | 513 | 520 | 4,600 |
| 2025/03/05 | 516 | 580 | 500 | 512 | 98,000 |
| 2025/03/04 | 529 | 531 | 511 | 517 | 5,800 |
| 2025/03/03 | 511 | 529 | 511 | 529 | 1,300 |
| 2025/02/28 | 505 | 528 | 498 | 511 | 14,000 |
| 2025/02/27 | 560 | 560 | 510 | 510 | 25,700 |
| 2025/02/26 | 560 | 562 | 545 | 550 | 14,400 |
| 2025/02/25 | 568 | 570 | 524 | 550 | 76,200 |
| 2025/02/21 | 488 | 574 | 488 | 528 | 210,100 |
| 2025/02/20 | 492 | 501 | 488 | 494 | 1,900 |
| 2025/02/19 | 485 | 497 | 485 | 497 | 4,100 |
| 2025/02/18 | 485 | 490 | 485 | 485 | 2,900 |
| 2025/02/17 | 480 | 489 | 475 | 489 | 5,300 |
| 2025/02/14 | 478 | 490 | 478 | 481 | 5,200 |
| 2025/02/13 | 482 | 486 | 482 | 486 | 4,700 |
| 2025/02/12 | 472 | 482 | 472 | 481 | 8,600 |
| 2025/02/10 | 481 | 487 | 480 | 480 | 1,800 |
| 2025/02/07 | 473 | 517 | 473 | 486 | 38,200 |
| 2025/02/06 | 471 | 480 | 470 | 478 | 9,500 |
| 2025/02/05 | 475 | 486 | 466 | 475 | 9,100 |
| 2025/02/04 | 476 | 492 | 475 | 477 | 7,700 |
| 2025/02/03 | 486 | 490 | 476 | 476 | 3,500 |
| 2025/01/31 | 479 | 486 | 476 | 486 | 3,300 |
| 2025/01/30 | 478 | 484 | 474 | 481 | 3,000 |
| 2025/01/29 | 483 | 491 | 478 | 478 | 4,300 |
| 2025/01/28 | 475 | 492 | 469 | 484 | 15,600 |
| 2025/01/27 | 484 | 487 | 475 | 475 | 6,100 |
| 2025/01/24 | 487 | 487 | 479 | 484 | 1,800 |
| 2025/01/23 | 474 | 482 | 472 | 481 | 2,500 |
| 2025/01/22 | 491 | 491 | 469 | 473 | 8,900 |
| 2025/01/21 | 501 | 505 | 474 | 483 | 23,300 |
| 2025/01/20 | 463 | 500 | 459 | 485 | 48,300 |
| 2025/01/17 | 472 | 472 | 440 | 463 | 13,200 |
| 2025/01/16 | 470 | 471 | 463 | 471 | 3,300 |
| 2025/01/15 | 477 | 477 | 465 | 467 | 8,200 |
| 2025/01/14 | 492 | 492 | 475 | 475 | 4,900 |
| 2025/01/10 | 487 | 493 | 487 | 490 | 7,000 |
| 2025/01/09 | 482 | 493 | 480 | 491 | 10,000 |
| 2025/01/08 | 488 | 488 | 479 | 486 | 5,000 |
| 2025/01/07 | 469 | 490 | 469 | 485 | 15,500 |
| 2025/01/06 | 470 | 477 | 459 | 461 | 9,000 |