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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 700 | 713 | 614 | 650 | 1,779,400 |
2023/09/29 | 613 | 613 | 546 | 613 | 1,544,100 |
2023/09/28 | 438 | 513 | 438 | 513 | 62,000 |
2023/09/27 | 431 | 441 | 431 | 433 | 3,600 |
2023/09/26 | 436 | 440 | 429 | 431 | 4,400 |
2023/09/25 | 434 | 436 | 430 | 430 | 1,300 |
2023/09/22 | 439 | 439 | 430 | 434 | 1,600 |
2023/09/21 | 436 | 439 | 435 | 439 | 3,400 |
2023/09/20 | 432 | 436 | 428 | 428 | 8,000 |
2023/09/19 | 434 | 437 | 422 | 437 | 6,100 |
2023/09/15 | 438 | 438 | 430 | 434 | 3,400 |
2023/09/14 | 427 | 428 | 421 | 428 | 3,700 |
2023/09/13 | 431 | 431 | 423 | 426 | 4,100 |
2023/09/12 | 434 | 435 | 434 | 434 | 800 |
2023/09/11 | 435 | 435 | 433 | 434 | 2,000 |
2023/09/08 | 433 | 434 | 433 | 434 | 300 |
2023/09/07 | 439 | 439 | 435 | 435 | 600 |
2023/09/06 | 429 | 439 | 429 | 433 | 1,800 |
2023/09/05 | 428 | 440 | 428 | 430 | 4,000 |
2023/09/04 | 437 | 437 | 428 | 428 | 1,300 |
2023/09/01 | 423 | 436 | 423 | 429 | 2,200 |
2023/08/31 | 421 | 449 | 421 | 431 | 8,500 |
2023/08/30 | 429 | 430 | 421 | 421 | 3,800 |
2023/08/29 | 418 | 430 | 418 | 425 | 5,000 |
2023/08/28 | 420 | 432 | 420 | 420 | 8,700 |
2023/08/25 | 436 | 436 | 433 | 433 | 2,000 |
2023/08/24 | 457 | 457 | 432 | 436 | 18,500 |
2023/08/23 | 445 | 450 | 443 | 443 | 1,400 |
2023/08/22 | 447 | 451 | 445 | 445 | 800 |
2023/08/21 | 449 | 450 | 445 | 445 | 3,000 |
2023/08/18 | 468 | 468 | 446 | 449 | 5,700 |
2023/08/17 | 469 | 469 | 464 | 468 | 53,800 |
2023/08/16 | 468 | 475 | 467 | 469 | 1,200 |
2023/08/15 | 475 | 477 | 468 | 469 | 2,100 |
2023/08/14 | 473 | 473 | 473 | 473 | 300 |
2023/08/10 | 474 | 478 | 472 | 472 | 1,100 |
2023/08/09 | 474 | 474 | 474 | 474 | 1,100 |
2023/08/08 | 480 | 480 | 477 | 477 | 500 |
2023/08/07 | 474 | 477 | 474 | 477 | 1,600 |
2023/08/04 | 474 | 482 | 474 | 476 | 1,500 |
2023/08/03 | 476 | 476 | 476 | 476 | 1,100 |
2023/08/02 | 484 | 484 | 480 | 482 | 1,300 |
2023/08/01 | 486 | 486 | 480 | 481 | 500 |
2023/07/31 | 477 | 480 | 477 | 478 | 800 |
2023/07/28 | 483 | 483 | 483 | 483 | 500 |
2023/07/27 | 478 | 483 | 478 | 483 | 200 |
2023/07/26 | 477 | 484 | 477 | 478 | 500 |
2023/07/25 | 479 | 488 | 477 | 488 | 800 |
2023/07/24 | 483 | 488 | 481 | 481 | 4,200 |
2023/07/21 | 486 | 486 | 480 | 480 | 600 |
2023/07/20 | 493 | 493 | 488 | 489 | 1,400 |
2023/07/19 | 488 | 488 | 488 | 488 | 200 |
2023/07/18 | 488 | 497 | 486 | 486 | 3,900 |
2023/07/14 | 490 | 490 | 487 | 488 | 2,100 |
2023/07/13 | 486 | 486 | 482 | 482 | 600 |
2023/07/12 | 484 | 484 | 484 | 484 | 400 |
2023/07/11 | 485 | 486 | 484 | 484 | 1,000 |
2023/07/10 | 493 | 493 | 493 | 493 | 200 |
2023/07/07 | 485 | 486 | 483 | 486 | 2,200 |
2023/07/06 | 486 | 490 | 482 | 485 | 1,100 |
2023/07/05 | 483 | 488 | 483 | 486 | 1,000 |
2023/07/04 | 496 | 496 | 488 | 488 | 800 |
2023/07/03 | 489 | 494 | 485 | 494 | 1,100 |
2023/06/30 | 494 | 498 | 489 | 489 | 2,000 |
2023/06/29 | 487 | 494 | 486 | 494 | 2,500 |
2023/06/28 | 490 | 490 | 489 | 489 | 600 |
2023/06/27 | 490 | 492 | 490 | 490 | 300 |
2023/06/26 | 501 | 501 | 488 | 488 | 500 |
2023/06/23 | 500 | 502 | 491 | 502 | 2,700 |
2023/06/22 | 499 | 501 | 496 | 501 | 2,100 |
2023/06/21 | 498 | 504 | 498 | 498 | 1,900 |
2023/06/20 | 505 | 505 | 498 | 498 | 700 |
2023/06/19 | 500 | 504 | 496 | 497 | 2,200 |
2023/06/16 | 496 | 497 | 491 | 496 | 2,100 |
2023/06/15 | 491 | 503 | 491 | 502 | 3,900 |
2023/06/14 | 499 | 499 | 494 | 494 | 700 |
2023/06/13 | 499 | 504 | 493 | 499 | 6,000 |
2023/06/12 | 486 | 495 | 486 | 494 | 1,200 |
2023/06/09 | 495 | 497 | 486 | 486 | 1,700 |
2023/06/08 | 493 | 496 | 489 | 495 | 600 |
2023/06/07 | 490 | 491 | 488 | 488 | 900 |
2023/06/06 | 481 | 498 | 477 | 490 | 10,700 |
2023/06/05 | 499 | 500 | 494 | 494 | 1,500 |
2023/06/02 | 499 | 506 | 493 | 506 | 2,400 |
2023/06/01 | 500 | 500 | 479 | 498 | 12,500 |
2023/05/31 | 483 | 487 | 478 | 487 | 2,800 |
2023/05/30 | 490 | 490 | 482 | 485 | 2,700 |
2023/05/29 | 488 | 494 | 485 | 493 | 1,700 |
2023/05/26 | 494 | 494 | 486 | 490 | 5,900 |
2023/05/25 | 498 | 501 | 494 | 495 | 3,400 |
2023/05/24 | 505 | 505 | 496 | 497 | 5,000 |
2023/05/23 | 508 | 515 | 501 | 501 | 6,200 |
2023/05/22 | 499 | 505 | 499 | 502 | 3,300 |
2023/05/19 | 501 | 509 | 500 | 500 | 3,500 |
2023/05/18 | 525 | 525 | 498 | 506 | 19,300 |
2023/05/17 | 543 | 543 | 519 | 521 | 15,600 |
2023/05/16 | 526 | 588 | 526 | 535 | 50,700 |
2023/05/15 | 548 | 548 | 530 | 546 | 2,700 |
2023/05/12 | 537 | 537 | 537 | 537 | 3,100 |
2023/05/11 | 543 | 548 | 540 | 547 | 800 |
2023/05/10 | 530 | 544 | 530 | 542 | 1,000 |
2023/05/09 | 548 | 548 | 530 | 530 | 3,600 |
2023/05/08 | 526 | 548 | 522 | 548 | 11,900 |
2023/05/02 | 528 | 528 | 519 | 525 | 3,800 |
2023/05/01 | 515 | 530 | 515 | 529 | 6,500 |
2023/04/28 | 521 | 526 | 515 | 515 | 1,500 |
2023/04/27 | 531 | 531 | 515 | 520 | 3,700 |
2023/04/26 | 520 | 538 | 512 | 531 | 9,600 |
2023/04/25 | 514 | 521 | 514 | 521 | 1,100 |
2023/04/24 | 521 | 529 | 512 | 520 | 4,300 |
2023/04/21 | 537 | 539 | 522 | 524 | 13,000 |
2023/04/20 | 540 | 548 | 539 | 542 | 5,400 |
2023/04/19 | 557 | 557 | 545 | 545 | 8,500 |
2023/04/18 | 570 | 570 | 552 | 557 | 9,000 |
2023/04/17 | 558 | 567 | 536 | 550 | 27,500 |
2023/04/14 | 553 | 637 | 553 | 563 | 78,700 |
2023/04/13 | 558 | 562 | 553 | 553 | 7,900 |
2023/04/12 | 568 | 568 | 558 | 558 | 7,600 |
2023/04/11 | 561 | 570 | 561 | 562 | 6,600 |
2023/04/10 | 558 | 568 | 558 | 561 | 5,600 |
2023/04/07 | 559 | 572 | 559 | 566 | 10,300 |
2023/04/06 | 600 | 605 | 551 | 563 | 33,200 |
2023/04/05 | 601 | 602 | 575 | 580 | 92,100 |
2023/04/04 | 701 | 749 | 609 | 616 | 431,100 |
2023/04/03 | 728 | 728 | 728 | 728 | 57,700 |
2023/03/31 | 538 | 628 | 531 | 628 | 31,700 |
2023/03/30 | 527 | 528 | 519 | 528 | 5,700 |
2023/03/29 | 523 | 523 | 508 | 513 | 7,100 |
2023/03/28 | 505 | 561 | 505 | 513 | 24,600 |
2023/03/27 | 503 | 503 | 502 | 502 | 400 |
2023/03/24 | 501 | 508 | 500 | 507 | 1,800 |
2023/03/23 | 499 | 510 | 499 | 505 | 5,800 |
2023/03/22 | 505 | 507 | 502 | 502 | 3,200 |
2023/03/20 | 510 | 510 | 503 | 503 | 2,500 |
2023/03/17 | 504 | 511 | 504 | 510 | 3,800 |
2023/03/16 | 501 | 508 | 501 | 504 | 2,800 |
2023/03/15 | 522 | 522 | 511 | 511 | 3,000 |
2023/03/14 | 505 | 510 | 500 | 502 | 7,500 |
2023/03/13 | 507 | 522 | 506 | 507 | 15,200 |
2023/03/10 | 524 | 524 | 520 | 520 | 800 |
2023/03/09 | 524 | 525 | 518 | 525 | 900 |
2023/03/08 | 526 | 526 | 517 | 525 | 4,600 |
2023/03/07 | 513 | 520 | 513 | 520 | 500 |
2023/03/06 | 520 | 528 | 511 | 512 | 5,000 |
2023/03/03 | 528 | 528 | 515 | 515 | 2,000 |
2023/03/02 | 520 | 520 | 518 | 518 | 300 |
2023/03/01 | 520 | 528 | 520 | 520 | 2,300 |
2023/02/28 | 516 | 520 | 516 | 518 | 800 |
2023/02/27 | 520 | 520 | 510 | 516 | 7,900 |
2023/02/24 | 522 | 530 | 512 | 525 | 4,700 |
2023/02/22 | 530 | 530 | 525 | 527 | 4,200 |
2023/02/21 | 530 | 530 | 524 | 530 | 9,300 |
2023/02/20 | 535 | 543 | 531 | 533 | 5,800 |
2023/02/17 | 545 | 550 | 535 | 535 | 1,200 |
2023/02/16 | 544 | 561 | 544 | 550 | 3,500 |
2023/02/15 | 580 | 581 | 531 | 544 | 35,400 |
2023/02/14 | 585 | 603 | 585 | 603 | 2,900 |
2023/02/13 | 600 | 600 | 583 | 583 | 2,600 |
2023/02/10 | 601 | 609 | 600 | 600 | 800 |
2023/02/09 | 600 | 608 | 600 | 608 | 300 |
2023/02/08 | 597 | 597 | 597 | 597 | 300 |
2023/02/07 | 590 | 607 | 590 | 607 | 2,100 |
2023/02/06 | 600 | 600 | 584 | 590 | 4,900 |
2023/02/03 | 585 | 602 | 585 | 600 | 3,400 |
2023/02/02 | 590 | 591 | 590 | 590 | 2,600 |
2023/02/01 | 598 | 602 | 597 | 597 | 1,900 |
2023/01/31 | 597 | 598 | 597 | 598 | 400 |
2023/01/30 | 604 | 607 | 597 | 604 | 1,100 |
2023/01/27 | 618 | 623 | 618 | 623 | 400 |
2023/01/26 | 616 | 618 | 599 | 618 | 1,600 |
2023/01/25 | 602 | 616 | 595 | 616 | 1,200 |
2023/01/24 | 598 | 599 | 596 | 596 | 800 |
2023/01/23 | 605 | 605 | 595 | 603 | 2,100 |
2023/01/20 | 621 | 630 | 589 | 610 | 7,800 |
2023/01/18 | 627 | 630 | 625 | 626 | 1,100 |
2023/01/17 | 624 | 639 | 605 | 636 | 7,600 |
2023/01/16 | 613 | 624 | 612 | 623 | 1,000 |
2023/01/13 | 617 | 620 | 615 | 615 | 1,400 |
2023/01/12 | 619 | 619 | 606 | 611 | 1,300 |
2023/01/11 | 602 | 605 | 600 | 605 | 600 |
2023/01/10 | 601 | 601 | 600 | 600 | 400 |
2023/01/06 | 601 | 601 | 601 | 601 | 300 |
2023/01/05 | 610 | 610 | 600 | 601 | 1,300 |
2023/01/04 | 607 | 608 | 607 | 608 | 500 |