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
2021/12/30 775 813 775 813 3,100
2021/12/29 773 808 773 805 4,700
2021/12/28 784 788 765 765 11,000
2021/12/27 804 810 769 784 12,700
2021/12/24 798 821 797 804 5,800
2021/12/23 775 790 771 783 5,000
2021/12/22 772 797 746 776 17,400
2021/12/21 715 746 715 727 5,800
2021/12/20 739 746 702 726 14,700
2021/12/17 751 763 744 744 6,300
2021/12/16 743 755 740 751 16,000
2021/12/15 771 861 745 753 47,000
2021/12/14 760 760 701 711 13,400
2021/12/13 782 787 767 769 6,300
2021/12/10 807 818 798 803 4,300
2021/12/09 797 850 797 812 14,300
2021/12/08 800 804 771 789 11,400
2021/12/07 771 798 771 793 10,900
2021/12/06 753 800 748 800 12,800
2021/12/03 747 769 739 761 7,600
2021/12/02 780 787 750 751 16,700
2021/12/01 792 794 751 781 11,300
2021/11/30 798 824 796 796 9,300
2021/11/29 801 815 800 803 11,100
2021/11/26 809 821 801 801 50,300
2021/11/25 868 868 839 840 21,500
2021/11/24 887 887 851 868 23,000
2021/11/22 885 889 872 880 23,200
2021/11/19 905 912 885 885 33,800
2021/11/18 941 947 897 902 80,300
2021/11/17 1,015 1,029 934 935 281,600
2021/11/16 1,045 1,045 1,045 1,045 3,600
2021/11/15 1,342 1,355 1,310 1,345 11,100
2021/11/12 1,272 1,308 1,272 1,302 9,300
2021/11/11 1,271 1,312 1,270 1,270 20,000
2021/11/10 1,392 1,392 1,322 1,330 24,400
2021/11/09 1,429 1,432 1,382 1,399 11,100
2021/11/08 1,445 1,485 1,418 1,425 13,800
2021/11/05 1,425 1,433 1,421 1,430 2,000
2021/11/04 1,432 1,432 1,421 1,430 6,800
2021/11/02 1,432 1,432 1,425 1,430 2,500
2021/11/01 1,423 1,438 1,420 1,430 4,400
2021/10/29 1,439 1,439 1,411 1,419 7,300
2021/10/28 1,422 1,438 1,418 1,426 6,500
2021/10/27 1,429 1,438 1,426 1,432 3,000
2021/10/26 1,439 1,448 1,429 1,429 5,300
2021/10/25 1,434 1,442 1,426 1,442 4,400
2021/10/22 1,435 1,446 1,428 1,428 2,100
2021/10/21 1,440 1,449 1,421 1,422 8,900
2021/10/20 1,433 1,454 1,433 1,440 7,800
2021/10/19 1,425 1,448 1,425 1,443 5,000
2021/10/18 1,442 1,445 1,425 1,425 15,300
2021/10/15 1,463 1,463 1,432 1,442 6,100
2021/10/14 1,449 1,454 1,431 1,438 7,800
2021/10/13 1,450 1,450 1,432 1,443 13,500
2021/10/12 1,485 1,490 1,458 1,458 7,900
2021/10/11 1,491 1,524 1,480 1,488 19,100
2021/10/08 1,457 1,495 1,457 1,491 2,200
2021/10/07 1,426 1,459 1,420 1,459 9,800
2021/10/06 1,449 1,484 1,425 1,426 9,500
2021/10/05 1,461 1,465 1,411 1,449 13,600
2021/10/04 1,508 1,508 1,470 1,470 23,100
2021/10/01 1,503 1,509 1,486 1,497 6,000
2021/09/30 1,480 1,530 1,480 1,514 38,400
2021/09/29 1,477 1,513 1,458 1,485 12,100
2021/09/28 1,500 1,500 1,481 1,482 14,800
2021/09/27 1,509 1,519 1,500 1,500 5,300
2021/09/24 1,497 1,514 1,492 1,509 7,600
2021/09/22 1,510 1,514 1,480 1,480 6,400
2021/09/21 1,472 1,520 1,472 1,500 11,300
2021/09/17 1,462 1,520 1,462 1,511 17,600
2021/09/16 1,483 1,486 1,461 1,462 17,400
2021/09/15 1,492 1,492 1,463 1,475 11,200
2021/09/14 1,503 1,503 1,483 1,495 5,300
2021/09/13 1,481 1,506 1,481 1,494 4,000
2021/09/10 1,482 1,523 1,480 1,496 9,700
2021/09/09 1,471 1,496 1,471 1,482 6,000
2021/09/08 1,466 1,500 1,462 1,490 6,600
2021/09/07 1,474 1,488 1,464 1,483 7,300
2021/09/06 1,520 1,520 1,457 1,472 19,300
2021/09/03 1,559 1,559 1,500 1,520 21,700
2021/09/02 1,557 1,578 1,547 1,578 17,500
2021/09/01 1,507 1,547 1,502 1,547 17,900
2021/08/31 1,507 1,516 1,493 1,505 5,100
2021/08/30 1,526 1,526 1,488 1,507 12,200
2021/08/27 1,529 1,529 1,488 1,505 4,100
2021/08/26 1,525 1,525 1,499 1,517 5,900
2021/08/25 1,512 1,512 1,478 1,495 9,900
2021/08/24 1,491 1,553 1,491 1,513 13,600
2021/08/23 1,436 1,519 1,421 1,482 10,500
2021/08/20 1,424 1,445 1,415 1,416 14,000
2021/08/19 1,460 1,475 1,422 1,423 26,800
2021/08/18 1,470 1,504 1,423 1,482 59,700
2021/08/17 1,558 1,578 1,465 1,473 148,100
2021/08/16 1,622 1,678 1,611 1,678 60,700
2021/08/13 1,670 1,671 1,605 1,628 46,000
2021/08/12 1,667 1,679 1,653 1,670 7,100
2021/08/11 1,698 1,698 1,660 1,667 17,300
2021/08/10 1,653 1,670 1,636 1,642 12,500
2021/08/06 1,654 1,655 1,634 1,642 11,600
2021/08/05 1,629 1,660 1,625 1,651 16,200
2021/08/04 1,667 1,679 1,628 1,634 38,600
2021/08/03 1,726 1,726 1,662 1,664 35,800
2021/08/02 1,812 1,840 1,657 1,707 100,100
2021/07/30 1,915 1,915 1,816 1,820 36,400
2021/07/29 1,948 1,950 1,849 1,915 31,100
2021/07/28 1,924 1,971 1,902 1,918 26,300
2021/07/27 1,965 1,966 1,891 1,964 44,900
2021/07/26 1,886 1,966 1,866 1,965 90,900
2021/07/21 1,844 1,885 1,824 1,846 41,600
2021/07/20 1,791 1,848 1,791 1,820 32,400
2021/07/19 1,800 1,827 1,780 1,807 27,900
2021/07/16 1,797 1,863 1,781 1,810 100,700
2021/07/15 1,825 1,835 1,752 1,757 94,000
2021/07/14 1,681 1,766 1,675 1,766 41,600
2021/07/13 1,649 1,716 1,640 1,686 31,100
2021/07/12 1,665 1,669 1,640 1,646 18,200
2021/07/09 1,531 1,625 1,520 1,625 36,300
2021/07/08 1,613 1,614 1,552 1,552 35,600
2021/07/07 1,619 1,626 1,612 1,612 7,200
2021/07/06 1,625 1,636 1,616 1,619 6,000
2021/07/05 1,622 1,630 1,613 1,616 10,700
2021/07/02 1,640 1,640 1,618 1,622 5,700
2021/07/01 1,622 1,634 1,617 1,621 5,000
2021/06/30 1,668 1,680 1,620 1,622 13,900
2021/06/29 1,624 1,660 1,616 1,628 14,300
2021/06/28 1,620 1,668 1,615 1,652 13,200
2021/06/25 1,627 1,635 1,614 1,619 5,500
2021/06/24 1,643 1,653 1,610 1,613 20,800
2021/06/23 1,630 1,677 1,630 1,639 7,400
2021/06/22 1,658 1,658 1,622 1,622 6,200
2021/06/21 1,649 1,649 1,612 1,619 18,200
2021/06/18 1,711 1,711 1,650 1,657 28,000
2021/06/17 1,695 1,709 1,686 1,702 10,700
2021/06/16 1,698 1,703 1,680 1,689 14,800
2021/06/15 1,731 1,731 1,687 1,697 20,300
2021/06/14 1,753 1,756 1,715 1,719 24,800
2021/06/11 1,779 1,780 1,751 1,755 17,600
2021/06/10 1,774 1,793 1,767 1,778 14,300
2021/06/09 1,785 1,799 1,770 1,782 18,800
2021/06/08 1,753 1,789 1,753 1,783 11,200
2021/06/07 1,795 1,808 1,744 1,751 25,300
2021/06/04 1,800 1,808 1,768 1,782 29,800
2021/06/03 1,784 1,799 1,772 1,796 19,800
2021/06/02 1,783 1,786 1,762 1,777 8,700
2021/06/01 1,760 1,807 1,760 1,765 27,300
2021/05/31 1,800 1,800 1,770 1,780 11,800
2021/05/28 1,768 1,789 1,763 1,785 13,000
2021/05/27 1,790 1,799 1,756 1,774 24,800
2021/05/26 1,785 1,828 1,785 1,787 23,400
2021/05/25 1,774 1,812 1,774 1,787 23,200
2021/05/24 1,765 1,809 1,759 1,769 17,500
2021/05/21 1,782 1,812 1,761 1,765 25,000
2021/05/20 1,743 1,800 1,722 1,780 57,600
2021/05/19 1,666 1,740 1,666 1,733 29,100
2021/05/18 1,644 1,716 1,644 1,700 41,800
2021/05/17 1,816 1,818 1,636 1,642 115,200
2021/05/14 1,750 1,780 1,717 1,764 46,200
2021/05/13 1,685 1,729 1,606 1,719 66,800
2021/05/12 1,753 1,772 1,682 1,719 61,000
2021/05/11 1,783 1,792 1,744 1,766 48,600
2021/05/10 1,801 1,855 1,801 1,823 37,800
2021/05/07 1,832 1,832 1,762 1,800 31,800
2021/05/06 1,744 1,831 1,742 1,829 65,200
2021/04/30 1,741 1,755 1,718 1,728 47,600
2021/04/28 1,795 1,800 1,745 1,747 40,800
2021/04/27 1,800 1,832 1,779 1,795 42,900
2021/04/26 1,765 1,790 1,750 1,790 24,000
2021/04/23 1,760 1,794 1,745 1,764 39,600
2021/04/22 1,791 1,802 1,753 1,765 84,100
2021/04/21 1,822 1,837 1,732 1,782 223,600
2021/04/20 1,886 2,000 1,856 1,878 478,000
2021/04/19 1,843 1,945 1,834 1,926 257,500
2021/04/16 1,857 1,892 1,821 1,849 107,000
2021/04/15 1,796 1,937 1,780 1,857 467,800
2021/04/14 1,773 1,819 1,758 1,782 94,600
2021/04/13 1,791 1,829 1,755 1,767 109,400
2021/04/12 1,775 1,838 1,740 1,804 171,800
2021/04/09 1,810 1,850 1,771 1,783 184,900
2021/04/08 1,900 1,920 1,767 1,794 352,300
2021/04/07 1,890 2,021 1,856 1,903 1,434,700
2021/04/06 1,875 1,936 1,788 1,850 1,582,300
2021/04/05 1,809 2,145 1,765 1,955 5,033,600
2021/04/02 1,800 1,823 1,722 1,745 457,400
2021/04/01 1,680 1,774 1,661 1,774 377,300
2021/03/31 1,660 1,690 1,626 1,655 232,500
2021/03/30 1,729 1,787 1,621 1,700 847,900
2021/03/29 1,800 1,967 1,692 1,692 4,249,100
2021/03/26 1,995 2,075 1,767 1,767 4,502,300

このページの先頭へ