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
2026/06/26 596 606 575 606 1,466,100
2026/06/25 638 638 592 606 2,179,900
2026/06/24 623 636 606 624 1,985,900
2026/06/23 670 683 608 620 3,489,000
2026/06/22 610 688 608 679 5,271,100
2026/06/19 671 685 611 619 6,431,300
2026/06/18 592 672 584 672 8,050,900
2026/06/17 572 586 555 572 1,770,900
2026/06/16 555 574 525 570 2,210,800
2026/06/15 547 577 542 546 2,182,300
2026/06/12 574 583 542 557 2,906,300
2026/06/11 553 583 527 564 3,026,300
2026/06/10 631 662 559 570 5,067,400
2026/06/09 593 633 572 622 3,973,100
2026/06/08 606 617 569 576 5,669,400
2026/06/05 618 677 603 661 7,742,800
2026/06/04 542 638 542 638 9,442,700
2026/06/03 517 567 493 538 6,716,000
2026/06/02 500 546 486 511 6,223,200
2026/06/01 498 524 478 510 2,238,700
2026/05/29 520 521 488 498 1,312,500
2026/05/28 503 535 486 515 4,020,200
2026/05/27 498 498 463 487 1,596,300
2026/05/26 494 512 492 500 1,124,300
2026/05/25 524 525 488 494 1,600,600
2026/05/22 511 529 478 518 2,262,200
2026/05/21 560 566 512 517 1,807,300
2026/05/20 566 571 541 552 1,282,600
2026/05/19 594 613 553 570 3,071,300
2026/05/18 570 589 513 585 3,890,700
2026/05/15 525 545 506 543 1,179,300
2026/05/14 561 567 516 531 2,397,100
2026/05/13 562 565 536 560 2,020,200
2026/05/12 558 608 555 572 5,831,300
2026/05/11 583 593 523 561 4,812,500
2026/05/08 538 559 513 533 3,696,600
2026/05/07 512 548 503 535 4,017,500
2026/05/01 504 528 477 502 5,755,000
2026/04/30 475 507 465 504 5,295,700
2026/04/28 428 472 427 467 4,471,600
2026/04/27 416 444 408 426 2,139,800
2026/04/24 423 429 410 415 1,176,000
2026/04/23 428 432 415 423 928,700
2026/04/22 428 443 417 426 1,685,200
2026/04/21 431 436 420 429 630,300
2026/04/20 427 452 415 431 1,886,200
2026/04/17 400 432 397 432 2,706,900
2026/04/16 383 402 383 395 469,200
2026/04/15 369 397 369 385 1,708,800
2026/04/14 394 401 380 393 833,900
2026/04/13 397 411 386 390 463,700
2026/04/10 404 415 390 402 1,716,500
2026/04/09 417 417 401 402 360,700
2026/04/08 411 418 407 418 424,600
2026/04/07 392 413 392 407 542,900
2026/04/06 405 405 387 393 480,600
2026/04/03 401 406 387 405 649,200
2026/03/27 374 392 368 389 659,900
2026/03/26 372 385 356 385 547,400
2026/03/25 361 378 360 371 444,000
2026/03/24 348 360 336 360 739,200
2026/03/23 348 348 328 332 931,800
2026/03/19 370 372 360 369 599,400
2026/03/18 375 381 373 378 438,400
2026/03/17 385 390 374 375 364,000
2026/03/16 390 391 380 385 301,700
2026/03/13 382 397 380 391 495,200
2026/03/12 405 405 388 390 564,700
2026/03/11 415 424 396 402 2,172,800
2026/03/10 375 387 371 381 490,900
2026/03/09 368 374 341 367 1,926,800
2026/03/06 386 395 381 384 399,700
2026/03/05 381 400 378 386 1,198,500
2026/03/04 381 388 355 365 1,601,600
2026/03/03 390 401 385 389 1,071,100
2026/03/02 391 393 382 386 1,159,000
2026/02/27 398 409 392 402 782,100
2026/02/26 398 403 395 402 682,900
2026/02/25 412 414 390 392 1,415,200
2026/02/24 426 431 404 412 1,466,300
2026/02/20 439 448 426 432 1,508,000
2026/02/19 410 439 407 439 2,895,600
2026/02/18 423 423 395 396 1,306,700
2026/02/17 405 430 403 419 2,540,200
2026/02/16 400 408 360 389 5,177,400
2026/02/13 414 452 407 440 2,597,300
2026/02/12 417 424 413 416 800,200
2026/02/10 413 421 410 416 748,800
2026/02/09 415 428 410 416 924,700
2026/02/06 421 425 405 407 1,409,300
2026/02/05 425 445 420 426 1,278,300
2026/02/04 422 425 409 421 1,256,800
2026/02/03 415 435 404 421 1,840,200
2026/02/02 458 469 412 416 5,368,100
2026/01/30 448 456 432 442 1,631,200
2026/01/29 460 468 441 448 2,231,800
2026/01/28 473 510 454 468 5,230,600
2026/01/27 463 480 447 467 4,027,900
2026/01/26 429 455 428 435 1,981,300
2026/01/23 439 451 425 429 1,418,200
2026/01/22 456 462 436 440 1,437,900
2026/01/21 425 458 412 454 2,168,500
2026/01/20 417 443 417 430 1,621,400
2026/01/19 431 431 412 419 1,413,600
2026/01/16 436 439 427 431 1,273,200
2026/01/15 445 454 432 438 1,741,500
2026/01/14 438 447 431 444 2,010,500
2026/01/13 443 455 429 437 1,980,300
2026/01/09 441 442 423 435 1,356,400
2026/01/08 434 452 426 442 1,969,300
2026/01/07 420 451 419 437 3,347,500
2026/01/06 422 429 412 419 1,099,500
2026/01/05 416 432 413 419 1,408,500

このページの先頭へ