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 |
---|---|---|---|---|---|
2022/12/30 | 608 | 608 | 599 | 607 | 3,700 |
2022/12/29 | 596 | 598 | 585 | 598 | 5,800 |
2022/12/28 | 611 | 621 | 598 | 598 | 4,500 |
2022/12/27 | 630 | 630 | 603 | 621 | 13,400 |
2022/12/26 | 649 | 649 | 630 | 630 | 7,700 |
2022/12/23 | 657 | 659 | 651 | 657 | 7,700 |
2022/12/22 | 656 | 686 | 656 | 673 | 3,400 |
2022/12/21 | 656 | 666 | 656 | 664 | 7,800 |
2022/12/20 | 682 | 685 | 655 | 656 | 14,100 |
2022/12/19 | 707 | 707 | 688 | 704 | 2,400 |
2022/12/16 | 679 | 708 | 679 | 708 | 2,800 |
2022/12/15 | 682 | 710 | 682 | 695 | 15,100 |
2022/12/14 | 682 | 686 | 681 | 686 | 4,500 |
2022/12/13 | 681 | 687 | 678 | 682 | 2,300 |
2022/12/12 | 678 | 689 | 672 | 689 | 2,500 |
2022/12/09 | 680 | 680 | 670 | 679 | 3,100 |
2022/12/08 | 669 | 680 | 666 | 680 | 4,100 |
2022/12/07 | 675 | 680 | 666 | 672 | 16,200 |
2022/12/06 | 692 | 703 | 671 | 677 | 15,900 |
2022/12/05 | 794 | 854 | 686 | 689 | 224,300 |
2022/12/02 | 705 | 705 | 689 | 704 | 4,800 |
2022/12/01 | 708 | 708 | 700 | 708 | 1,000 |
2022/11/30 | 710 | 710 | 709 | 709 | 500 |
2022/11/29 | 700 | 725 | 696 | 715 | 8,600 |
2022/11/28 | 669 | 709 | 669 | 709 | 26,100 |
2022/11/25 | 679 | 679 | 670 | 672 | 1,300 |
2022/11/24 | 682 | 682 | 680 | 680 | 1,300 |
2022/11/22 | 703 | 703 | 666 | 676 | 6,900 |
2022/11/21 | 700 | 700 | 697 | 697 | 800 |
2022/11/18 | 681 | 714 | 681 | 706 | 6,700 |
2022/11/17 | 675 | 690 | 675 | 680 | 8,300 |
2022/11/16 | 694 | 695 | 666 | 674 | 5,200 |
2022/11/15 | 698 | 705 | 692 | 694 | 7,400 |
2022/11/14 | 718 | 727 | 714 | 727 | 18,900 |
2022/11/11 | 707 | 717 | 705 | 717 | 6,400 |
2022/11/10 | 697 | 707 | 697 | 707 | 200 |
2022/11/09 | 704 | 704 | 697 | 697 | 600 |
2022/11/08 | 708 | 708 | 699 | 704 | 3,200 |
2022/11/07 | 697 | 697 | 691 | 696 | 1,900 |
2022/11/04 | 694 | 699 | 693 | 693 | 2,600 |
2022/11/02 | 697 | 703 | 697 | 703 | 700 |
2022/11/01 | 708 | 709 | 702 | 709 | 2,500 |
2022/10/31 | 691 | 702 | 691 | 702 | 1,700 |
2022/10/28 | 688 | 688 | 688 | 688 | 100 |
2022/10/27 | 699 | 699 | 696 | 698 | 800 |
2022/10/26 | 677 | 693 | 677 | 693 | 1,100 |
2022/10/25 | 675 | 681 | 675 | 681 | 11,600 |
2022/10/24 | 678 | 678 | 663 | 665 | 1,700 |
2022/10/21 | 677 | 678 | 671 | 676 | 1,400 |
2022/10/20 | 663 | 677 | 663 | 672 | 1,200 |
2022/10/19 | 680 | 681 | 670 | 670 | 900 |
2022/10/18 | 679 | 682 | 679 | 680 | 500 |
2022/10/17 | 674 | 689 | 654 | 689 | 1,500 |
2022/10/14 | 703 | 703 | 681 | 694 | 3,300 |
2022/10/13 | 690 | 690 | 690 | 690 | 200 |
2022/10/12 | 695 | 695 | 681 | 692 | 1,900 |
2022/10/11 | 684 | 694 | 684 | 690 | 800 |
2022/10/07 | 694 | 694 | 694 | 694 | 400 |
2022/10/06 | 679 | 689 | 675 | 689 | 1,700 |
2022/10/05 | 699 | 699 | 689 | 689 | 1,900 |
2022/10/04 | 699 | 699 | 686 | 686 | 10,200 |
2022/10/03 | 680 | 680 | 670 | 670 | 1,000 |
2022/09/30 | 685 | 695 | 685 | 695 | 900 |
2022/09/28 | 688 | 688 | 685 | 685 | 200 |
2022/09/26 | 700 | 700 | 690 | 698 | 10,000 |
2022/09/22 | 701 | 708 | 700 | 708 | 1,000 |
2022/09/21 | 703 | 709 | 703 | 708 | 1,700 |
2022/09/20 | 716 | 716 | 716 | 716 | 100 |
2022/09/16 | 712 | 715 | 705 | 715 | 5,400 |
2022/09/15 | 720 | 720 | 712 | 715 | 1,600 |
2022/09/14 | 711 | 720 | 709 | 720 | 6,500 |
2022/09/13 | 717 | 717 | 713 | 716 | 2,800 |
2022/09/12 | 715 | 718 | 715 | 718 | 1,900 |
2022/09/09 | 713 | 719 | 713 | 717 | 3,200 |
2022/09/08 | 717 | 718 | 713 | 717 | 4,200 |
2022/09/07 | 719 | 719 | 717 | 719 | 2,800 |
2022/09/06 | 715 | 720 | 715 | 719 | 2,500 |
2022/09/05 | 723 | 723 | 715 | 721 | 2,000 |
2022/09/02 | 720 | 724 | 720 | 724 | 300 |
2022/09/01 | 720 | 727 | 720 | 726 | 1,300 |
2022/08/31 | 719 | 720 | 715 | 720 | 3,900 |
2022/08/30 | 715 | 722 | 715 | 720 | 2,000 |
2022/08/29 | 708 | 720 | 707 | 720 | 2,200 |
2022/08/26 | 722 | 722 | 713 | 715 | 2,600 |
2022/08/25 | 720 | 722 | 710 | 720 | 3,900 |
2022/08/24 | 713 | 722 | 713 | 720 | 2,000 |
2022/08/23 | 714 | 719 | 712 | 717 | 1,800 |
2022/08/22 | 724 | 724 | 713 | 714 | 5,900 |
2022/08/19 | 720 | 726 | 717 | 724 | 2,100 |
2022/08/18 | 719 | 720 | 715 | 720 | 5,100 |
2022/08/17 | 717 | 721 | 711 | 719 | 600 |
2022/08/16 | 715 | 728 | 711 | 715 | 3,700 |
2022/08/15 | 721 | 731 | 697 | 718 | 7,500 |
2022/08/12 | 735 | 737 | 731 | 735 | 1,900 |
2022/08/10 | 730 | 730 | 723 | 727 | 1,500 |
2022/08/09 | 724 | 730 | 724 | 730 | 500 |
2022/08/08 | 723 | 734 | 717 | 730 | 1,900 |
2022/08/05 | 725 | 728 | 720 | 723 | 800 |
2022/08/04 | 716 | 733 | 716 | 731 | 4,700 |
2022/08/03 | 713 | 716 | 703 | 716 | 500 |
2022/08/02 | 703 | 746 | 700 | 716 | 9,900 |
2022/08/01 | 691 | 700 | 690 | 700 | 2,300 |
2022/07/29 | 693 | 693 | 689 | 690 | 1,500 |
2022/07/28 | 693 | 693 | 676 | 689 | 6,000 |
2022/07/27 | 700 | 700 | 700 | 700 | 100 |
2022/07/26 | 700 | 701 | 695 | 701 | 3,300 |
2022/07/25 | 700 | 705 | 699 | 702 | 2,000 |
2022/07/22 | 707 | 711 | 699 | 705 | 4,900 |
2022/07/21 | 704 | 710 | 704 | 710 | 400 |
2022/07/20 | 707 | 718 | 702 | 715 | 3,900 |
2022/07/19 | 711 | 715 | 690 | 707 | 4,600 |
2022/07/15 | 727 | 728 | 699 | 720 | 10,700 |
2022/07/14 | 709 | 722 | 709 | 720 | 4,500 |
2022/07/13 | 715 | 718 | 710 | 718 | 1,800 |
2022/07/12 | 712 | 712 | 709 | 709 | 2,000 |
2022/07/11 | 715 | 723 | 714 | 723 | 8,300 |
2022/07/08 | 705 | 714 | 705 | 714 | 1,000 |
2022/07/07 | 719 | 719 | 714 | 715 | 2,100 |
2022/07/06 | 706 | 708 | 702 | 708 | 1,000 |
2022/07/05 | 707 | 707 | 707 | 707 | 800 |
2022/07/04 | 711 | 711 | 708 | 708 | 500 |
2022/07/01 | 712 | 715 | 708 | 715 | 1,100 |
2022/06/30 | 713 | 726 | 712 | 718 | 1,500 |
2022/06/29 | 718 | 728 | 718 | 728 | 2,600 |
2022/06/28 | 709 | 731 | 709 | 717 | 6,200 |
2022/06/27 | 710 | 712 | 708 | 712 | 500 |
2022/06/24 | 711 | 711 | 711 | 711 | 100 |
2022/06/23 | 707 | 712 | 707 | 707 | 2,000 |
2022/06/22 | 718 | 718 | 705 | 705 | 700 |
2022/06/21 | 701 | 720 | 699 | 720 | 4,100 |
2022/06/20 | 703 | 704 | 701 | 701 | 700 |
2022/06/17 | 697 | 714 | 697 | 699 | 5,200 |
2022/06/16 | 711 | 712 | 701 | 701 | 1,800 |
2022/06/15 | 715 | 717 | 713 | 715 | 4,900 |
2022/06/14 | 700 | 716 | 695 | 709 | 4,100 |
2022/06/13 | 701 | 707 | 690 | 705 | 5,600 |
2022/06/10 | 700 | 705 | 698 | 700 | 3,400 |
2022/06/09 | 706 | 706 | 691 | 706 | 4,800 |
2022/06/08 | 720 | 720 | 701 | 712 | 2,800 |
2022/06/07 | 705 | 720 | 696 | 720 | 7,200 |
2022/06/06 | 703 | 705 | 696 | 705 | 2,800 |
2022/06/03 | 705 | 705 | 693 | 703 | 1,700 |
2022/06/02 | 703 | 705 | 703 | 705 | 1,200 |
2022/06/01 | 703 | 713 | 703 | 709 | 1,400 |
2022/05/31 | 711 | 716 | 700 | 703 | 2,900 |
2022/05/30 | 707 | 722 | 707 | 721 | 300 |
2022/05/27 | 711 | 723 | 700 | 707 | 3,100 |
2022/05/26 | 730 | 730 | 700 | 726 | 1,800 |
2022/05/25 | 741 | 741 | 732 | 732 | 1,400 |
2022/05/24 | 728 | 729 | 725 | 728 | 1,100 |
2022/05/23 | 725 | 738 | 725 | 728 | 1,200 |
2022/05/20 | 731 | 731 | 717 | 717 | 1,200 |
2022/05/19 | 699 | 705 | 699 | 701 | 700 |
2022/05/18 | 721 | 736 | 700 | 713 | 5,100 |
2022/05/17 | 735 | 740 | 719 | 736 | 21,500 |
2022/05/16 | 738 | 749 | 711 | 735 | 22,700 |
2022/05/13 | 714 | 714 | 673 | 698 | 7,100 |
2022/05/12 | 729 | 759 | 695 | 696 | 23,300 |
2022/05/11 | 740 | 744 | 729 | 744 | 2,300 |
2022/05/10 | 736 | 736 | 736 | 736 | 100 |
2022/05/09 | 775 | 775 | 751 | 751 | 3,100 |
2022/05/06 | 748 | 763 | 742 | 763 | 300 |
2022/05/02 | 751 | 780 | 735 | 764 | 1,600 |
2022/04/28 | 760 | 776 | 752 | 754 | 1,600 |
2022/04/27 | 777 | 788 | 761 | 782 | 1,200 |
2022/04/26 | 789 | 789 | 786 | 786 | 2,200 |
2022/04/25 | 814 | 814 | 800 | 800 | 1,600 |
2022/04/22 | 825 | 825 | 813 | 814 | 2,100 |
2022/04/21 | 849 | 849 | 816 | 830 | 11,400 |
2022/04/20 | 855 | 855 | 847 | 850 | 7,000 |
2022/04/19 | 853 | 859 | 853 | 857 | 3,600 |
2022/04/18 | 844 | 853 | 841 | 841 | 3,200 |
2022/04/15 | 851 | 854 | 851 | 852 | 1,100 |
2022/04/14 | 860 | 870 | 836 | 842 | 2,100 |
2022/04/13 | 843 | 860 | 815 | 815 | 3,100 |
2022/04/12 | 826 | 843 | 826 | 843 | 900 |
2022/04/11 | 856 | 856 | 856 | 856 | 200 |
2022/04/08 | 860 | 860 | 860 | 860 | 200 |
2022/04/06 | 865 | 865 | 858 | 864 | 1,000 |
2022/04/05 | 822 | 858 | 811 | 850 | 6,200 |
2022/04/04 | 832 | 832 | 823 | 826 | 600 |
2022/04/01 | 795 | 830 | 795 | 818 | 2,800 |
2022/03/31 | 801 | 801 | 801 | 801 | 100 |
2022/03/30 | 800 | 814 | 786 | 801 | 1,800 |
2022/03/29 | 807 | 815 | 800 | 815 | 3,800 |
2022/03/28 | 811 | 829 | 810 | 810 | 1,000 |
2022/03/25 | 806 | 823 | 806 | 823 | 2,000 |
2022/03/24 | 822 | 822 | 803 | 806 | 900 |
2022/03/23 | 816 | 819 | 804 | 819 | 3,800 |
2022/03/22 | 812 | 815 | 810 | 813 | 1,100 |
2022/03/18 | 801 | 813 | 800 | 810 | 1,700 |
2022/03/17 | 762 | 806 | 762 | 806 | 6,000 |
2022/03/16 | 799 | 799 | 762 | 762 | 2,500 |
2022/03/15 | 794 | 804 | 770 | 770 | 2,500 |
2022/03/14 | 743 | 778 | 743 | 757 | 1,000 |
2022/03/11 | 791 | 791 | 772 | 781 | 2,500 |
2022/03/10 | 773 | 797 | 773 | 796 | 2,200 |
2022/03/08 | 789 | 789 | 786 | 786 | 800 |
2022/03/07 | 785 | 804 | 764 | 799 | 4,900 |
2022/03/04 | 798 | 814 | 791 | 800 | 4,600 |
2022/03/03 | 760 | 797 | 735 | 797 | 8,900 |
2022/03/02 | 735 | 758 | 735 | 758 | 500 |
2022/03/01 | 701 | 750 | 699 | 735 | 8,900 |
2022/02/28 | 680 | 710 | 680 | 700 | 5,900 |
2022/02/25 | 699 | 709 | 688 | 694 | 1,600 |
2022/02/24 | 689 | 711 | 677 | 699 | 6,500 |
2022/02/22 | 689 | 714 | 688 | 714 | 2,100 |
2022/02/21 | 704 | 723 | 704 | 719 | 2,800 |
2022/02/18 | 702 | 717 | 695 | 717 | 2,500 |
2022/02/17 | 715 | 715 | 700 | 708 | 3,900 |
2022/02/16 | 693 | 720 | 685 | 700 | 6,900 |
2022/02/15 | 703 | 722 | 683 | 700 | 14,700 |
2022/02/14 | 680 | 689 | 635 | 635 | 4,400 |
2022/02/10 | 653 | 682 | 653 | 680 | 800 |
2022/02/09 | 672 | 686 | 672 | 673 | 2,100 |
2022/02/08 | 667 | 676 | 666 | 666 | 900 |
2022/02/07 | 629 | 669 | 619 | 665 | 5,700 |
2022/02/04 | 644 | 644 | 619 | 619 | 1,100 |
2022/02/03 | 643 | 650 | 643 | 643 | 1,300 |
2022/02/02 | 646 | 657 | 636 | 643 | 2,300 |
2022/02/01 | 632 | 653 | 632 | 636 | 3,300 |
2022/01/31 | 609 | 638 | 609 | 632 | 4,000 |
2022/01/28 | 599 | 614 | 586 | 608 | 7,100 |
2022/01/27 | 642 | 647 | 600 | 604 | 9,100 |
2022/01/26 | 630 | 650 | 630 | 647 | 1,000 |
2022/01/25 | 651 | 651 | 628 | 630 | 2,000 |
2022/01/24 | 640 | 674 | 640 | 659 | 4,900 |
2022/01/21 | 639 | 650 | 629 | 650 | 4,300 |
2022/01/20 | 636 | 672 | 636 | 639 | 7,600 |
2022/01/19 | 714 | 714 | 626 | 636 | 15,600 |
2022/01/18 | 694 | 700 | 685 | 694 | 7,100 |
2022/01/17 | 730 | 730 | 700 | 706 | 12,500 |
2022/01/14 | 773 | 773 | 711 | 715 | 12,200 |
2022/01/13 | 751 | 758 | 751 | 758 | 1,600 |
2022/01/12 | 724 | 752 | 724 | 751 | 5,400 |
2022/01/11 | 725 | 728 | 703 | 723 | 5,600 |
2022/01/07 | 730 | 740 | 725 | 727 | 6,000 |
2022/01/06 | 781 | 781 | 730 | 730 | 6,200 |
2022/01/05 | 819 | 819 | 770 | 781 | 20,800 |
2022/01/04 | 813 | 819 | 796 | 818 | 5,700 |