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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 317 | 317 | 307 | 313 | 4,700 |
| 2024/10/03 | 319 | 322 | 311 | 318 | 17,700 |
| 2024/10/02 | 289 | 334 | 285 | 332 | 66,200 |
| 2024/10/01 | 307 | 312 | 299 | 305 | 17,600 |
| 2024/09/30 | 336 | 337 | 307 | 308 | 33,900 |
| 2024/09/27 | 333 | 340 | 322 | 338 | 5,500 |
| 2024/09/26 | 318 | 338 | 318 | 333 | 9,900 |
| 2024/09/25 | 329 | 343 | 323 | 323 | 18,700 |
| 2024/09/24 | 353 | 355 | 345 | 345 | 4,000 |
| 2024/09/20 | 356 | 356 | 337 | 355 | 6,900 |
| 2024/09/19 | 360 | 360 | 345 | 356 | 4,700 |
| 2024/09/18 | 340 | 360 | 340 | 358 | 6,200 |
| 2024/09/17 | 331 | 340 | 331 | 340 | 4,900 |
| 2024/09/13 | 335 | 335 | 312 | 333 | 3,100 |
| 2024/09/12 | 325 | 330 | 311 | 330 | 7,800 |
| 2024/09/11 | 308 | 323 | 308 | 320 | 10,000 |
| 2024/09/10 | 300 | 325 | 300 | 312 | 8,500 |
| 2024/09/09 | 318 | 318 | 295 | 298 | 12,000 |
| 2024/09/06 | 330 | 340 | 292 | 295 | 62,200 |
| 2024/09/05 | 337 | 348 | 336 | 341 | 8,100 |
| 2024/09/04 | 359 | 369 | 335 | 353 | 8,300 |
| 2024/09/03 | 364 | 370 | 364 | 366 | 800 |
| 2024/09/02 | 365 | 370 | 363 | 370 | 6,400 |
| 2024/08/30 | 350 | 366 | 350 | 362 | 6,400 |
| 2024/08/29 | 368 | 370 | 361 | 366 | 4,000 |
| 2024/08/28 | 365 | 375 | 360 | 367 | 3,700 |
| 2024/08/27 | 370 | 370 | 357 | 368 | 3,100 |
| 2024/08/26 | 356 | 370 | 356 | 370 | 4,800 |
| 2024/08/23 | 346 | 365 | 344 | 358 | 11,700 |
| 2024/08/22 | 351 | 355 | 335 | 346 | 11,200 |
| 2024/08/21 | 356 | 356 | 337 | 351 | 5,000 |
| 2024/08/20 | 339 | 358 | 320 | 356 | 56,300 |
| 2024/08/19 | 363 | 379 | 342 | 363 | 34,600 |
| 2024/08/16 | 324 | 342 | 313 | 331 | 36,200 |
| 2024/08/15 | 314 | 325 | 310 | 314 | 11,500 |
| 2024/08/14 | 305 | 320 | 295 | 306 | 11,400 |
| 2024/08/13 | 279 | 304 | 279 | 304 | 20,000 |
| 2024/08/09 | 283 | 295 | 273 | 295 | 17,200 |
| 2024/08/08 | 268 | 281 | 268 | 280 | 22,700 |
| 2024/08/07 | 253 | 288 | 253 | 284 | 39,800 |
| 2024/08/06 | 294 | 294 | 260 | 277 | 29,200 |
| 2024/08/05 | 286 | 292 | 246 | 246 | 182,400 |
| 2024/08/02 | 390 | 390 | 326 | 326 | 52,600 |
| 2024/08/01 | 396 | 400 | 389 | 391 | 7,600 |
| 2024/07/31 | 385 | 396 | 384 | 396 | 5,900 |
| 2024/07/30 | 389 | 393 | 385 | 390 | 5,000 |
| 2024/07/29 | 383 | 390 | 381 | 388 | 13,300 |
| 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 |