イー・ロジット(9327)の株価時系列情報
イー・ロジット(9327)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 398 | 400 | 391 | 397 | 45,800 |
| 2025/07/30 | 418 | 425 | 395 | 397 | 159,800 |
| 2025/07/29 | 410 | 419 | 402 | 419 | 96,500 |
| 2025/07/28 | 391 | 405 | 384 | 405 | 110,800 |
| 2025/07/25 | 383 | 390 | 375 | 386 | 84,000 |
| 2025/07/24 | 374 | 383 | 369 | 382 | 131,200 |
| 2025/07/23 | 378 | 388 | 374 | 374 | 105,900 |
| 2025/07/22 | 395 | 395 | 377 | 379 | 172,800 |
| 2025/07/18 | 381 | 393 | 371 | 391 | 176,900 |
| 2025/07/17 | 385 | 398 | 375 | 381 | 149,000 |
| 2025/07/16 | 406 | 406 | 390 | 391 | 156,000 |
| 2025/07/15 | 418 | 424 | 392 | 401 | 240,500 |
| 2025/07/14 | 446 | 446 | 417 | 418 | 223,900 |
| 2025/07/11 | 440 | 444 | 424 | 430 | 128,300 |
| 2025/07/10 | 440 | 445 | 432 | 439 | 114,000 |
| 2025/07/09 | 454 | 455 | 434 | 442 | 195,900 |
| 2025/07/08 | 400 | 449 | 400 | 446 | 277,700 |
| 2025/07/07 | 402 | 409 | 393 | 401 | 97,900 |
| 2025/07/04 | 397 | 415 | 390 | 410 | 275,100 |
| 2025/07/03 | 394 | 399 | 383 | 393 | 138,700 |
| 2025/07/02 | 402 | 407 | 375 | 397 | 290,600 |
| 2025/07/01 | 393 | 415 | 387 | 405 | 288,000 |
| 2025/06/30 | 394 | 428 | 390 | 396 | 376,000 |
| 2025/06/27 | 356 | 370 | 341 | 366 | 206,400 |
| 2025/06/26 | 341 | 352 | 340 | 350 | 103,300 |
| 2025/06/25 | 340 | 354 | 335 | 344 | 81,200 |
| 2025/06/24 | 346 | 346 | 311 | 342 | 239,700 |
| 2025/06/23 | 352 | 356 | 326 | 338 | 144,700 |
| 2025/06/20 | 362 | 375 | 353 | 354 | 47,300 |
| 2025/06/19 | 355 | 366 | 349 | 362 | 99,000 |
| 2025/06/18 | 380 | 391 | 361 | 363 | 99,800 |
| 2025/06/17 | 371 | 401 | 361 | 381 | 201,900 |
| 2025/06/16 | 350 | 373 | 337 | 371 | 154,000 |
| 2025/06/13 | 355 | 357 | 339 | 350 | 100,500 |
| 2025/06/12 | 333 | 354 | 332 | 350 | 172,300 |
| 2025/06/11 | 334 | 334 | 327 | 328 | 75,800 |
| 2025/06/10 | 325 | 338 | 322 | 329 | 166,700 |
| 2025/06/09 | 291 | 324 | 290 | 319 | 185,700 |
| 2025/06/06 | 283 | 287 | 280 | 287 | 35,100 |
| 2025/06/05 | 281 | 284 | 280 | 283 | 21,300 |
| 2025/06/04 | 280 | 284 | 275 | 284 | 41,900 |
| 2025/06/03 | 278 | 326 | 265 | 277 | 539,400 |
| 2025/06/02 | 291 | 291 | 272 | 274 | 58,500 |
| 2025/05/30 | 276 | 294 | 276 | 288 | 80,500 |
| 2025/05/29 | 287 | 290 | 276 | 280 | 153,700 |
| 2025/05/28 | 292 | 292 | 287 | 288 | 34,400 |
| 2025/05/27 | 285 | 299 | 285 | 287 | 105,000 |
| 2025/05/26 | 303 | 319 | 287 | 292 | 268,700 |
| 2025/05/23 | 265 | 344 | 265 | 287 | 1,454,300 |
| 2025/05/22 | 281 | 283 | 264 | 264 | 180,900 |
| 2025/05/21 | 300 | 320 | 272 | 276 | 801,900 |
| 2025/05/20 | 316 | 340 | 298 | 298 | 632,200 |
| 2025/05/19 | 364 | 465 | 308 | 308 | 2,460,700 |
| 2025/05/16 | 355 | 430 | 306 | 388 | 570,000 |
| 2025/05/15 | 369 | 463 | 303 | 363 | 2,752,400 |
| 2025/05/14 | 314 | 383 | 298 | 383 | 358,500 |
| 2025/05/13 | 275 | 313 | 274 | 313 | 125,400 |
| 2025/05/12 | 246 | 280 | 246 | 275 | 82,700 |
| 2025/05/09 | 250 | 254 | 245 | 245 | 16,300 |
| 2025/05/08 | 236 | 249 | 236 | 249 | 17,200 |
| 2025/05/07 | 230 | 246 | 230 | 236 | 13,000 |
| 2025/05/02 | 241 | 242 | 223 | 229 | 33,100 |
| 2025/05/01 | 243 | 243 | 241 | 241 | 1,700 |
| 2025/04/30 | 242 | 246 | 242 | 243 | 4,300 |
| 2025/04/28 | 240 | 248 | 239 | 244 | 15,300 |
| 2025/04/25 | 234 | 252 | 234 | 238 | 28,400 |
| 2025/04/24 | 234 | 285 | 228 | 234 | 92,200 |
| 2025/04/23 | 236 | 240 | 222 | 233 | 7,200 |
| 2025/04/22 | 236 | 238 | 233 | 237 | 7,400 |
| 2025/04/21 | 240 | 240 | 236 | 236 | 3,100 |
| 2025/04/18 | 231 | 248 | 231 | 235 | 12,700 |
| 2025/04/17 | 229 | 239 | 229 | 231 | 5,600 |
| 2025/04/16 | 233 | 233 | 228 | 228 | 4,700 |
| 2025/04/15 | 242 | 242 | 233 | 233 | 4,200 |
| 2025/04/14 | 230 | 240 | 230 | 237 | 11,100 |
| 2025/04/11 | 216 | 229 | 216 | 229 | 12,200 |
| 2025/04/10 | 228 | 231 | 216 | 224 | 32,900 |
| 2025/04/09 | 209 | 217 | 207 | 207 | 8,500 |
| 2025/04/08 | 227 | 227 | 206 | 217 | 19,300 |
| 2025/04/07 | 194 | 200 | 194 | 198 | 22,600 |
| 2025/04/04 | 249 | 249 | 216 | 229 | 46,300 |
| 2025/04/03 | 255 | 255 | 247 | 253 | 16,500 |
| 2025/04/02 | 258 | 262 | 255 | 262 | 16,100 |
| 2025/04/01 | 271 | 272 | 257 | 259 | 26,400 |
| 2025/03/31 | 282 | 284 | 271 | 272 | 10,200 |
| 2025/03/28 | 288 | 293 | 281 | 281 | 18,100 |
| 2025/03/27 | 296 | 299 | 292 | 292 | 14,600 |
| 2025/03/26 | 290 | 307 | 288 | 307 | 16,800 |
| 2025/03/25 | 291 | 300 | 287 | 295 | 19,100 |
| 2025/03/24 | 294 | 302 | 286 | 291 | 28,100 |
| 2025/03/21 | 301 | 303 | 291 | 292 | 54,100 |
| 2025/03/19 | 280 | 360 | 280 | 298 | 424,500 |
| 2025/03/18 | 295 | 295 | 281 | 281 | 17,800 |
| 2025/03/17 | 292 | 299 | 270 | 290 | 43,000 |
| 2025/03/14 | 301 | 306 | 286 | 300 | 92,500 |
| 2025/03/13 | 325 | 327 | 300 | 306 | 127,400 |
| 2025/03/12 | 303 | 353 | 292 | 317 | 679,000 |
| 2025/03/11 | 264 | 336 | 264 | 296 | 616,800 |
| 2025/03/10 | 256 | 267 | 256 | 256 | 2,800 |
| 2025/03/07 | 265 | 268 | 252 | 254 | 6,100 |
| 2025/03/06 | 260 | 265 | 260 | 265 | 2,700 |
| 2025/03/05 | 256 | 260 | 253 | 259 | 3,800 |
| 2025/03/04 | 259 | 259 | 254 | 256 | 1,600 |
| 2025/03/03 | 255 | 265 | 251 | 259 | 7,400 |
| 2025/02/28 | 253 | 253 | 250 | 251 | 6,500 |
| 2025/02/27 | 255 | 257 | 252 | 257 | 5,300 |
| 2025/02/26 | 258 | 280 | 254 | 254 | 21,700 |
| 2025/02/25 | 264 | 264 | 256 | 256 | 7,200 |
| 2025/02/21 | 274 | 274 | 264 | 264 | 24,200 |
| 2025/02/20 | 291 | 291 | 280 | 282 | 5,700 |
| 2025/02/19 | 291 | 294 | 286 | 289 | 8,600 |
| 2025/02/18 | 283 | 294 | 283 | 290 | 16,300 |
| 2025/02/17 | 277 | 287 | 270 | 283 | 16,800 |
| 2025/02/14 | 290 | 291 | 256 | 264 | 59,300 |
| 2025/02/13 | 300 | 301 | 275 | 301 | 37,200 |
| 2025/02/12 | 307 | 307 | 296 | 301 | 26,700 |
| 2025/02/10 | 290 | 300 | 288 | 295 | 31,800 |
| 2025/02/07 | 279 | 315 | 279 | 287 | 159,400 |
| 2025/02/06 | 264 | 274 | 261 | 272 | 17,700 |
| 2025/02/05 | 268 | 271 | 260 | 260 | 21,800 |
| 2025/02/04 | 257 | 275 | 255 | 269 | 40,200 |
| 2025/02/03 | 253 | 310 | 253 | 259 | 382,800 |
| 2025/01/31 | 245 | 248 | 241 | 247 | 6,600 |
| 2025/01/30 | 244 | 248 | 244 | 244 | 4,100 |
| 2025/01/29 | 244 | 250 | 244 | 244 | 10,800 |
| 2025/01/28 | 241 | 250 | 241 | 243 | 12,000 |
| 2025/01/27 | 243 | 245 | 241 | 241 | 8,100 |
| 2025/01/24 | 246 | 250 | 240 | 242 | 36,200 |
| 2025/01/23 | 253 | 253 | 248 | 248 | 9,700 |
| 2025/01/22 | 255 | 260 | 251 | 254 | 21,300 |
| 2025/01/21 | 242 | 254 | 242 | 250 | 15,300 |
| 2025/01/20 | 242 | 250 | 242 | 247 | 7,400 |
| 2025/01/17 | 249 | 252 | 243 | 243 | 21,400 |
| 2025/01/16 | 242 | 266 | 242 | 249 | 93,000 |
| 2025/01/15 | 247 | 298 | 240 | 240 | 508,100 |
| 2025/01/14 | 241 | 243 | 238 | 239 | 10,200 |
| 2025/01/10 | 239 | 242 | 239 | 241 | 14,200 |
| 2025/01/09 | 247 | 247 | 238 | 239 | 15,400 |
| 2025/01/08 | 226 | 246 | 221 | 245 | 125,100 |
| 2025/01/07 | 227 | 235 | 224 | 225 | 16,000 |
| 2025/01/06 | 232 | 233 | 223 | 225 | 10,700 |
| 2024/12/30 | 220 | 226 | 219 | 225 | 7,800 |
| 2024/12/27 | 215 | 219 | 210 | 218 | 53,100 |
| 2024/12/26 | 213 | 218 | 213 | 215 | 19,300 |
| 2024/12/25 | 221 | 222 | 212 | 214 | 45,900 |
| 2024/12/24 | 224 | 227 | 221 | 221 | 17,300 |
| 2024/12/23 | 234 | 235 | 223 | 224 | 30,300 |
| 2024/12/20 | 234 | 239 | 233 | 236 | 11,900 |
| 2024/12/19 | 248 | 248 | 221 | 232 | 47,000 |
| 2024/12/18 | 232 | 241 | 231 | 235 | 18,100 |
| 2024/12/17 | 242 | 242 | 228 | 231 | 48,400 |
| 2024/12/16 | 247 | 247 | 236 | 245 | 22,600 |
| 2024/12/13 | 255 | 256 | 231 | 242 | 34,000 |
| 2024/12/12 | 235 | 253 | 234 | 253 | 54,400 |
| 2024/12/11 | 243 | 243 | 230 | 237 | 54,400 |
| 2024/12/10 | 251 | 252 | 240 | 243 | 51,700 |
| 2024/12/09 | 253 | 255 | 245 | 250 | 146,800 |
| 2024/12/06 | 233 | 254 | 229 | 240 | 281,900 |
| 2024/12/05 | 238 | 239 | 223 | 227 | 102,300 |
| 2024/12/04 | 220 | 267 | 213 | 222 | 487,500 |
| 2024/12/03 | 211 | 217 | 210 | 213 | 24,500 |
| 2024/12/02 | 219 | 219 | 209 | 211 | 54,400 |
| 2024/11/29 | 209 | 286 | 209 | 216 | 639,800 |
| 2024/11/28 | 211 | 229 | 207 | 208 | 49,500 |
| 2024/11/27 | 216 | 216 | 210 | 211 | 13,700 |
| 2024/11/26 | 224 | 224 | 215 | 215 | 38,100 |
| 2024/11/25 | 222 | 227 | 221 | 222 | 9,000 |
| 2024/11/22 | 218 | 226 | 217 | 221 | 11,700 |
| 2024/11/21 | 221 | 221 | 213 | 217 | 83,100 |
| 2024/11/20 | 238 | 238 | 216 | 220 | 59,800 |
| 2024/11/19 | 232 | 236 | 231 | 234 | 18,400 |
| 2024/11/18 | 245 | 247 | 214 | 231 | 42,200 |
| 2024/11/15 | 254 | 255 | 246 | 248 | 51,900 |
| 2024/11/14 | 271 | 343 | 247 | 250 | 422,700 |
| 2024/11/13 | 268 | 270 | 263 | 263 | 5,800 |
| 2024/11/12 | 269 | 270 | 262 | 270 | 7,300 |
| 2024/11/11 | 260 | 272 | 259 | 272 | 14,100 |
| 2024/11/08 | 267 | 267 | 253 | 260 | 17,800 |
| 2024/11/07 | 269 | 272 | 267 | 267 | 5,200 |
| 2024/11/06 | 272 | 274 | 268 | 269 | 5,400 |
| 2024/11/05 | 276 | 277 | 269 | 270 | 3,300 |
| 2024/11/01 | 272 | 275 | 271 | 273 | 4,400 |
| 2024/10/31 | 271 | 276 | 270 | 275 | 8,000 |
| 2024/10/30 | 275 | 278 | 268 | 277 | 10,900 |
| 2024/10/29 | 276 | 277 | 275 | 277 | 700 |
| 2024/10/28 | 272 | 282 | 271 | 280 | 11,800 |
| 2024/10/25 | 282 | 284 | 271 | 271 | 11,800 |
| 2024/10/24 | 275 | 280 | 275 | 280 | 3,300 |
| 2024/10/23 | 275 | 280 | 273 | 273 | 2,100 |
| 2024/10/22 | 283 | 283 | 272 | 273 | 8,400 |
| 2024/10/21 | 281 | 288 | 281 | 286 | 3,700 |
| 2024/10/18 | 282 | 285 | 277 | 281 | 8,700 |
| 2024/10/17 | 290 | 292 | 275 | 283 | 16,800 |
| 2024/10/16 | 287 | 311 | 286 | 292 | 20,900 |
| 2024/10/15 | 298 | 301 | 287 | 289 | 25,600 |
| 2024/10/11 | 303 | 303 | 295 | 302 | 7,800 |
| 2024/10/10 | 304 | 314 | 295 | 304 | 14,500 |
| 2024/10/09 | 300 | 308 | 300 | 304 | 11,500 |
| 2024/10/08 | 313 | 314 | 300 | 308 | 9,400 |
| 2024/10/07 | 316 | 321 | 296 | 313 | 7,500 |