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 |
|---|---|---|---|---|---|
| 2024/07/26 | 390 | 396 | 381 | 381 | 27,600 |
| 2024/07/25 | 422 | 428 | 390 | 390 | 30,400 |
| 2024/07/24 | 443 | 447 | 421 | 422 | 12,300 |
| 2024/07/23 | 433 | 437 | 432 | 432 | 1,900 |
| 2024/07/22 | 434 | 442 | 429 | 429 | 11,000 |
| 2024/07/19 | 454 | 454 | 433 | 434 | 15,200 |
| 2024/07/18 | 452 | 457 | 450 | 454 | 5,800 |
| 2024/07/17 | 457 | 460 | 450 | 452 | 16,300 |
| 2024/07/16 | 474 | 474 | 451 | 461 | 7,700 |
| 2024/07/12 | 446 | 479 | 446 | 466 | 26,800 |
| 2024/07/11 | 452 | 498 | 436 | 451 | 95,400 |
| 2024/07/10 | 441 | 446 | 428 | 428 | 28,000 |
| 2024/07/09 | 452 | 454 | 440 | 443 | 4,100 |
| 2024/07/08 | 452 | 460 | 446 | 455 | 6,600 |
| 2024/07/05 | 437 | 467 | 437 | 452 | 49,700 |
| 2024/07/04 | 445 | 446 | 436 | 442 | 10,400 |
| 2024/07/03 | 456 | 456 | 430 | 441 | 37,400 |
| 2024/07/02 | 482 | 482 | 458 | 460 | 37,600 |
| 2024/07/01 | 490 | 504 | 482 | 482 | 47,400 |
| 2024/06/28 | 464 | 507 | 454 | 498 | 191,600 |
| 2024/06/27 | 437 | 459 | 436 | 457 | 45,200 |
| 2024/06/26 | 431 | 437 | 425 | 437 | 13,400 |
| 2024/06/25 | 424 | 436 | 423 | 427 | 21,800 |
| 2024/06/24 | 435 | 439 | 428 | 432 | 16,900 |
| 2024/06/21 | 425 | 440 | 424 | 434 | 38,200 |
| 2024/06/20 | 430 | 436 | 423 | 427 | 22,800 |
| 2024/06/19 | 436 | 436 | 422 | 432 | 76,700 |
| 2024/06/18 | 462 | 462 | 429 | 439 | 63,700 |
| 2024/06/17 | 462 | 470 | 453 | 457 | 46,100 |
| 2024/06/14 | 480 | 489 | 473 | 486 | 15,200 |
| 2024/06/13 | 499 | 499 | 471 | 478 | 37,200 |
| 2024/06/12 | 500 | 506 | 493 | 499 | 24,300 |
| 2024/06/11 | 501 | 505 | 494 | 500 | 25,000 |
| 2024/06/10 | 495 | 511 | 495 | 500 | 29,100 |
| 2024/06/07 | 468 | 503 | 468 | 491 | 22,200 |
| 2024/06/06 | 511 | 514 | 476 | 479 | 27,200 |
| 2024/06/05 | 487 | 515 | 482 | 511 | 28,700 |
| 2024/06/04 | 471 | 484 | 470 | 479 | 6,300 |
| 2024/06/03 | 484 | 489 | 471 | 476 | 18,400 |
| 2024/05/31 | 453 | 479 | 451 | 479 | 27,000 |
| 2024/05/30 | 447 | 458 | 444 | 449 | 12,300 |
| 2024/05/29 | 477 | 480 | 446 | 461 | 51,900 |
| 2024/05/28 | 482 | 485 | 460 | 483 | 29,400 |
| 2024/05/27 | 501 | 510 | 475 | 485 | 20,800 |
| 2024/05/24 | 483 | 509 | 480 | 494 | 40,700 |
| 2024/05/23 | 546 | 546 | 506 | 509 | 18,500 |
| 2024/05/22 | 509 | 561 | 509 | 549 | 97,000 |
| 2024/05/21 | 520 | 530 | 494 | 505 | 37,700 |
| 2024/05/20 | 510 | 534 | 506 | 520 | 32,900 |
| 2024/05/17 | 510 | 539 | 501 | 520 | 28,800 |
| 2024/05/16 | 475 | 521 | 475 | 515 | 123,600 |
| 2024/05/15 | 587 | 600 | 571 | 575 | 35,100 |
| 2024/05/14 | 580 | 602 | 580 | 596 | 14,200 |
| 2024/05/13 | 576 | 597 | 573 | 590 | 28,300 |
| 2024/05/10 | 597 | 599 | 576 | 576 | 23,600 |
| 2024/05/09 | 607 | 609 | 600 | 607 | 28,800 |
| 2024/05/08 | 619 | 642 | 606 | 608 | 36,400 |
| 2024/05/07 | 644 | 644 | 609 | 629 | 35,200 |
| 2024/05/02 | 645 | 647 | 633 | 643 | 22,700 |
| 2024/05/01 | 588 | 652 | 588 | 645 | 67,600 |
| 2024/04/30 | 622 | 622 | 581 | 598 | 33,600 |
| 2024/04/26 | 611 | 618 | 599 | 618 | 36,600 |
| 2024/04/25 | 615 | 619 | 600 | 608 | 44,400 |
| 2024/04/24 | 644 | 644 | 616 | 616 | 33,700 |
| 2024/04/23 | 651 | 651 | 628 | 644 | 17,800 |
| 2024/04/22 | 623 | 653 | 620 | 638 | 35,700 |
| 2024/04/19 | 664 | 665 | 624 | 624 | 88,400 |
| 2024/04/18 | 665 | 678 | 652 | 678 | 12,700 |
| 2024/04/17 | 640 | 669 | 622 | 664 | 37,400 |
| 2024/04/16 | 655 | 660 | 625 | 642 | 37,700 |
| 2024/04/15 | 649 | 677 | 630 | 635 | 48,400 |
| 2024/04/12 | 645 | 650 | 612 | 639 | 42,400 |
| 2024/04/11 | 676 | 688 | 641 | 645 | 40,500 |
| 2024/04/10 | 658 | 696 | 658 | 686 | 44,100 |
| 2024/04/09 | 659 | 670 | 648 | 659 | 15,800 |
| 2024/04/08 | 691 | 695 | 656 | 656 | 39,700 |
| 2024/04/05 | 655 | 681 | 655 | 671 | 17,500 |
| 2024/04/04 | 642 | 666 | 641 | 665 | 21,000 |
| 2024/04/03 | 660 | 697 | 637 | 640 | 79,900 |
| 2024/04/02 | 666 | 692 | 662 | 662 | 25,500 |
| 2024/04/01 | 682 | 699 | 665 | 666 | 67,600 |
| 2024/03/29 | 658 | 693 | 654 | 691 | 54,300 |
| 2024/03/28 | 670 | 693 | 655 | 658 | 33,800 |
| 2024/03/27 | 688 | 696 | 667 | 679 | 55,800 |
| 2024/03/26 | 688 | 704 | 655 | 688 | 222,200 |
| 2024/03/25 | 722 | 769 | 696 | 710 | 497,400 |
| 2024/03/22 | 608 | 708 | 597 | 708 | 987,700 |
| 2024/03/21 | 532 | 625 | 528 | 608 | 692,100 |
| 2024/03/19 | 531 | 546 | 525 | 528 | 33,300 |
| 2024/03/18 | 545 | 545 | 518 | 521 | 53,900 |
| 2024/03/15 | 560 | 560 | 527 | 545 | 79,700 |
| 2024/03/14 | 507 | 565 | 505 | 549 | 174,300 |
| 2024/03/13 | 527 | 533 | 506 | 509 | 63,700 |
| 2024/03/12 | 495 | 548 | 491 | 522 | 261,300 |
| 2024/03/11 | 539 | 547 | 480 | 499 | 303,100 |
| 2024/03/08 | 519 | 519 | 491 | 501 | 54,200 |
| 2024/03/07 | 476 | 500 | 469 | 500 | 61,100 |
| 2024/03/06 | 460 | 479 | 460 | 475 | 21,800 |
| 2024/03/05 | 465 | 474 | 453 | 467 | 26,900 |
| 2024/03/04 | 468 | 477 | 464 | 465 | 14,100 |
| 2024/03/01 | 482 | 486 | 465 | 469 | 39,500 |
| 2024/02/29 | 484 | 487 | 478 | 482 | 22,400 |
| 2024/02/28 | 487 | 500 | 482 | 491 | 33,800 |
| 2024/02/27 | 487 | 492 | 474 | 487 | 28,600 |
| 2024/02/26 | 503 | 503 | 487 | 487 | 18,400 |
| 2024/02/22 | 483 | 503 | 482 | 492 | 45,400 |
| 2024/02/21 | 497 | 498 | 476 | 484 | 73,700 |
| 2024/02/20 | 489 | 569 | 480 | 487 | 866,900 |
| 2024/02/19 | 481 | 500 | 472 | 489 | 45,700 |
| 2024/02/16 | 464 | 483 | 451 | 475 | 59,100 |
| 2024/02/15 | 438 | 469 | 438 | 448 | 99,900 |
| 2024/02/14 | 504 | 504 | 482 | 494 | 47,500 |
| 2024/02/13 | 508 | 514 | 496 | 504 | 40,500 |
| 2024/02/09 | 513 | 530 | 507 | 507 | 30,200 |
| 2024/02/08 | 520 | 520 | 505 | 515 | 43,000 |
| 2024/02/07 | 522 | 526 | 512 | 518 | 24,700 |
| 2024/02/06 | 505 | 527 | 503 | 523 | 34,300 |
| 2024/02/05 | 496 | 511 | 495 | 505 | 59,500 |
| 2024/02/02 | 491 | 504 | 486 | 496 | 48,500 |
| 2024/02/01 | 504 | 507 | 493 | 497 | 50,900 |
| 2024/01/31 | 516 | 516 | 493 | 506 | 82,100 |
| 2024/01/30 | 513 | 531 | 503 | 515 | 116,000 |
| 2024/01/29 | 534 | 534 | 516 | 516 | 43,300 |
| 2024/01/26 | 536 | 541 | 524 | 527 | 62,400 |
| 2024/01/25 | 549 | 551 | 533 | 543 | 68,900 |
| 2024/01/24 | 555 | 560 | 540 | 547 | 92,100 |
| 2024/01/23 | 570 | 574 | 554 | 555 | 104,400 |
| 2024/01/22 | 591 | 605 | 564 | 570 | 221,300 |
| 2024/01/19 | 580 | 605 | 578 | 591 | 153,500 |
| 2024/01/18 | 677 | 692 | 576 | 576 | 760,800 |
| 2024/01/17 | 637 | 642 | 624 | 627 | 39,700 |
| 2024/01/16 | 641 | 651 | 631 | 636 | 38,800 |
| 2024/01/15 | 651 | 658 | 638 | 647 | 31,200 |
| 2024/01/12 | 651 | 653 | 631 | 652 | 48,700 |
| 2024/01/11 | 663 | 672 | 654 | 655 | 47,900 |
| 2024/01/10 | 681 | 687 | 660 | 664 | 49,100 |
| 2024/01/09 | 679 | 697 | 669 | 691 | 74,500 |
| 2024/01/05 | 672 | 673 | 644 | 659 | 108,800 |
| 2024/01/04 | 639 | 698 | 637 | 677 | 174,700 |
| 2023/12/29 | 641 | 641 | 611 | 633 | 45,700 |
| 2023/12/28 | 634 | 635 | 621 | 631 | 17,500 |
| 2023/12/27 | 615 | 635 | 615 | 634 | 33,700 |
| 2023/12/26 | 605 | 630 | 605 | 615 | 33,400 |
| 2023/12/25 | 611 | 611 | 594 | 602 | 23,700 |
| 2023/12/22 | 601 | 615 | 601 | 601 | 18,600 |
| 2023/12/21 | 601 | 609 | 596 | 608 | 40,800 |
| 2023/12/20 | 604 | 628 | 604 | 604 | 55,000 |
| 2023/12/19 | 604 | 617 | 597 | 604 | 41,500 |
| 2023/12/18 | 600 | 610 | 593 | 606 | 37,100 |
| 2023/12/15 | 601 | 619 | 601 | 607 | 41,600 |
| 2023/12/14 | 637 | 647 | 605 | 608 | 80,100 |
| 2023/12/13 | 632 | 649 | 628 | 644 | 58,500 |
| 2023/12/12 | 635 | 638 | 604 | 632 | 103,000 |
| 2023/12/11 | 630 | 638 | 619 | 625 | 39,400 |
| 2023/12/08 | 621 | 647 | 615 | 628 | 77,200 |
| 2023/12/07 | 635 | 637 | 613 | 627 | 57,200 |
| 2023/12/06 | 651 | 666 | 615 | 625 | 158,600 |
| 2023/12/05 | 669 | 699 | 651 | 658 | 97,100 |
| 2023/12/04 | 676 | 680 | 647 | 678 | 81,700 |
| 2023/12/01 | 688 | 688 | 658 | 668 | 101,600 |
| 2023/11/30 | 703 | 712 | 677 | 692 | 116,900 |
| 2023/11/29 | 668 | 724 | 663 | 712 | 218,400 |
| 2023/11/28 | 692 | 692 | 644 | 658 | 164,800 |
| 2023/11/27 | 709 | 742 | 687 | 689 | 208,000 |
| 2023/11/24 | 690 | 729 | 690 | 711 | 151,600 |
| 2023/11/22 | 726 | 726 | 697 | 698 | 142,900 |
| 2023/11/21 | 775 | 785 | 686 | 731 | 579,200 |
| 2023/11/20 | 820 | 845 | 802 | 802 | 567,500 |
| 2023/11/17 | 821 | 822 | 781 | 812 | 321,200 |
| 2023/11/16 | 778 | 838 | 769 | 824 | 765,400 |
| 2023/11/15 | 770 | 852 | 730 | 818 | 1,793,400 |
| 2023/11/14 | 731 | 736 | 699 | 726 | 237,600 |
| 2023/11/13 | 681 | 733 | 674 | 733 | 303,200 |
| 2023/11/10 | 700 | 717 | 676 | 684 | 183,800 |
| 2023/11/09 | 704 | 712 | 667 | 708 | 193,400 |
| 2023/11/08 | 692 | 713 | 667 | 699 | 306,400 |
| 2023/11/07 | 640 | 714 | 630 | 707 | 351,000 |
| 2023/11/06 | 640 | 657 | 624 | 644 | 174,100 |
| 2023/11/02 | 598 | 642 | 588 | 621 | 183,400 |
| 2023/11/01 | 636 | 646 | 593 | 600 | 115,200 |
| 2023/10/31 | 637 | 680 | 610 | 630 | 197,300 |
| 2023/10/30 | 704 | 710 | 627 | 637 | 276,100 |
| 2023/10/27 | 680 | 729 | 671 | 699 | 353,300 |
| 2023/10/26 | 737 | 765 | 657 | 687 | 832,400 |
| 2023/10/25 | 632 | 722 | 628 | 722 | 948,200 |
| 2023/10/24 | 630 | 693 | 608 | 622 | 386,700 |
| 2023/10/23 | 591 | 660 | 591 | 640 | 399,400 |
| 2023/10/20 | 592 | 635 | 579 | 609 | 366,600 |
| 2023/10/19 | 588 | 662 | 575 | 589 | 466,700 |
| 2023/10/18 | 601 | 616 | 578 | 590 | 180,700 |
| 2023/10/17 | 590 | 668 | 553 | 625 | 783,900 |
| 2023/10/16 | 619 | 646 | 578 | 580 | 327,000 |
| 2023/10/13 | 744 | 784 | 671 | 728 | 609,200 |
| 2023/10/12 | 942 | 942 | 789 | 789 | 2,671,800 |
| 2023/10/11 | 762 | 792 | 743 | 792 | 825,500 |
| 2023/10/10 | 601 | 707 | 601 | 692 | 1,162,700 |
| 2023/10/06 | 575 | 624 | 532 | 607 | 1,028,200 |
| 2023/10/05 | 542 | 627 | 515 | 595 | 1,562,300 |
| 2023/10/04 | 575 | 593 | 518 | 527 | 401,200 |
| 2023/10/03 | 630 | 676 | 574 | 618 | 575,300 |