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

イーレックス(9517)の株価時系列情報

イーレックス(9517)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
2026/07/31 860 868 845 845 145,200
2026/07/30 879 882 835 845 378,300
2026/07/29 867 887 852 876 222,900
2026/07/28 894 896 854 859 199,400
2026/07/27 877 889 875 883 136,600
2026/07/24 885 889 867 871 215,100
2026/07/23 872 886 861 879 164,700
2026/07/22 890 890 868 876 228,900
2026/07/21 917 920 882 893 347,800
2026/07/17 885 910 870 887 538,600
2026/07/16 853 904 853 900 929,900
2026/07/15 821 824 806 824 191,800
2026/07/14 814 824 801 811 195,100
2026/07/13 791 796 779 792 171,700
2026/07/10 788 806 783 789 281,500
2026/07/09 792 796 782 791 250,800
2026/07/08 797 802 779 792 265,200
2026/07/07 785 795 775 790 228,400
2026/07/06 769 779 763 770 231,100
2026/07/03 771 771 755 763 159,700
2026/07/02 752 774 750 757 284,400
2026/07/01 750 756 737 748 215,400
2026/06/30 760 760 735 745 228,600
2026/06/29 741 745 728 745 224,400
2026/06/26 720 737 720 726 209,000
2026/06/25 731 736 715 722 227,600
2026/06/24 731 747 727 731 245,100
2026/06/23 737 740 726 729 165,000
2026/06/22 736 742 723 727 213,900
2026/06/19 738 745 722 730 297,000
2026/06/18 735 748 724 731 176,200
2026/06/17 750 759 739 739 171,700
2026/06/16 734 744 729 737 153,900
2026/06/15 766 774 736 737 217,700
2026/06/12 758 763 747 759 151,400
2026/06/11 740 760 739 749 177,100
2026/06/10 770 770 742 746 254,500
2026/06/09 783 800 768 775 287,100
2026/06/08 761 784 756 783 275,300
2026/06/05 751 785 751 761 330,300
2026/06/04 754 764 738 755 341,900
2026/06/03 777 783 752 761 387,100
2026/06/02 780 801 771 781 305,200
2026/06/01 807 807 781 795 284,400
2026/05/29 821 850 812 812 319,600
2026/05/28 814 825 795 820 378,500
2026/05/27 826 826 805 820 308,100
2026/05/26 840 852 814 814 450,200
2026/05/25 875 891 840 848 439,300
2026/05/22 885 914 868 884 341,300
2026/05/21 900 915 885 885 268,400
2026/05/20 935 935 883 894 409,000
2026/05/19 930 957 921 935 345,200
2026/05/18 977 977 909 917 362,000
2026/05/15 961 999 959 967 465,400
2026/05/14 915 1,003 915 962 758,500
2026/05/13 923 932 886 911 1,081,200
2026/05/12 1,063 1,075 987 1,025 576,200
2026/05/11 1,037 1,046 1,012 1,033 419,500
2026/05/08 1,062 1,063 1,012 1,029 582,100
2026/05/07 1,051 1,070 1,022 1,062 552,000
2026/05/01 1,038 1,074 1,028 1,071 491,700
2026/04/30 1,040 1,047 1,010 1,010 473,500
2026/04/28 1,011 1,078 1,005 1,072 810,200
2026/04/27 990 1,002 961 996 304,200
2026/04/24 973 1,016 967 991 496,100
2026/04/23 934 969 926 961 361,300
2026/04/22 935 963 931 945 289,800
2026/04/21 942 959 941 941 230,200
2026/04/20 954 965 937 942 228,500
2026/04/17 967 970 931 955 358,700
2026/04/16 991 1,010 972 973 455,900
2026/04/15 993 1,017 981 981 521,200
2026/04/14 998 1,027 987 1,012 729,700
2026/04/13 938 996 935 990 698,800
2026/04/10 955 984 946 952 1,031,400
2026/04/09 924 956 916 925 816,200
2026/04/08 969 982 920 920 1,051,800
2026/04/07 997 1,008 948 960 910,700
2026/04/06 1,069 1,069 983 1,008 997,500
2026/04/03 1,062 1,100 1,046 1,070 864,800
2026/03/27 977 987 930 932 938,100
2026/03/26 947 968 924 947 470,600
2026/03/25 909 947 904 947 560,600
2026/03/24 908 926 869 879 629,400
2026/03/23 940 953 878 899 984,900
2026/03/19 949 970 935 970 840,700
2026/03/18 870 954 868 947 900,100
2026/03/17 888 908 856 860 843,700
2026/03/16 850 878 833 867 1,074,400
2026/03/13 802 838 802 824 618,500
2026/03/12 824 827 803 812 578,000
2026/03/11 790 825 788 825 662,100
2026/03/10 792 792 764 775 413,700
2026/03/09 770 785 757 777 669,300
2026/03/06 791 802 787 794 298,200
2026/03/05 770 803 764 799 540,000
2026/03/04 738 768 732 760 772,500
2026/03/03 755 775 747 753 932,300
2026/03/02 734 743 727 740 533,500
2026/02/27 720 738 717 736 539,400
2026/02/26 679 713 679 711 618,200
2026/02/25 697 697 676 680 362,500
2026/02/24 683 696 666 691 413,500
2026/02/20 687 687 668 673 363,700
2026/02/19 693 696 686 695 287,200
2026/02/18 690 699 685 697 647,400
2026/02/17 667 690 665 683 556,200
2026/02/16 665 669 661 663 488,200
2026/02/13 663 665 652 657 331,700
2026/02/12 663 672 650 657 1,004,500
2026/02/10 639 655 633 653 356,600
2026/02/09 644 644 633 634 217,500
2026/02/06 630 641 627 637 190,600
2026/02/05 630 638 627 630 281,600
2026/02/04 621 627 620 625 199,700
2026/02/03 621 626 619 620 191,000
2026/02/02 636 638 621 625 189,900
2026/01/30 620 634 620 630 240,200
2026/01/29 613 623 608 620 209,100
2026/01/28 614 618 612 614 164,000
2026/01/27 624 624 614 620 226,700
2026/01/26 633 636 626 629 261,200
2026/01/23 647 653 639 641 207,100
2026/01/22 644 649 641 648 224,300
2026/01/21 634 644 633 641 185,700
2026/01/20 647 649 639 642 179,100
2026/01/19 629 648 626 644 337,400
2026/01/16 650 654 630 630 285,000
2026/01/15 631 653 631 652 238,900
2026/01/14 630 639 630 638 185,600
2026/01/13 632 636 624 631 249,400
2026/01/09 635 639 624 626 254,000
2026/01/08 631 635 626 634 224,400
2026/01/07 614 631 611 628 347,000
2026/01/06 610 620 610 617 215,900
2026/01/05 619 622 608 608 225,000
2025/12/30 623 626 614 614 179,700
2025/12/29 627 630 619 623 337,300
2025/12/26 635 637 620 626 325,400
2025/12/25 616 628 616 628 254,400
2025/12/24 617 633 615 622 358,900
2025/12/23 605 618 603 613 302,600
2025/12/22 625 627 605 607 258,200
2025/12/19 619 619 607 613 421,300
2025/12/18 604 618 604 618 268,100
2025/12/17 609 609 599 605 150,400
2025/12/16 612 612 603 604 123,700
2025/12/15 606 612 603 609 151,200
2025/12/12 613 616 604 606 156,800
2025/12/11 617 618 598 603 265,300
2025/12/10 615 620 612 614 202,400
2025/12/09 605 618 605 609 182,900
2025/12/08 611 613 606 611 166,000
2025/12/05 621 623 604 607 297,900
2025/12/04 626 634 622 622 203,200
2025/12/03 635 640 625 625 199,900
2025/12/02 642 643 629 630 192,700
2025/12/01 655 657 639 639 197,100
2025/11/28 669 677 658 663 118,000
2025/11/27 665 674 663 673 169,800
2025/11/26 656 664 656 661 122,400
2025/11/25 646 661 646 652 144,800
2025/11/21 636 651 636 648 191,900
2025/11/20 640 644 632 636 156,000
2025/11/19 639 647 635 637 144,300
2025/11/18 640 647 635 639 143,400
2025/11/17 650 653 639 645 238,900
2025/11/14 657 664 642 642 322,600
2025/11/13 661 667 650 663 315,400
2025/11/12 687 697 668 671 348,600
2025/11/11 696 702 692 693 171,900
2025/11/10 688 697 688 692 129,300
2025/11/07 688 692 679 687 94,300
2025/11/06 689 695 684 688 95,500
2025/11/05 680 689 670 689 136,200
2025/11/04 685 707 682 684 353,600
2025/10/31 684 693 664 672 299,500
2025/10/30 677 691 677 691 344,700
2025/10/29 693 694 674 674 283,100
2025/10/28 711 712 693 693 279,000
2025/10/27 709 719 708 713 133,900
2025/10/24 720 721 707 710 89,300
2025/10/23 714 719 707 718 98,200
2025/10/22 711 717 711 713 109,900
2025/10/21 710 714 706 710 101,200
2025/10/20 713 716 702 708 126,500
2025/10/17 732 737 701 701 287,300
2025/10/16 741 747 733 742 209,400
2025/10/15 729 738 723 738 129,900
2025/10/14 729 740 723 724 280,300
2025/10/10 740 744 731 744 164,700
2025/10/09 726 745 726 745 175,600
2025/10/08 729 751 724 726 233,600
2025/10/07 718 730 714 729 150,800
2025/10/06 718 727 711 717 250,900
2025/10/03 714 725 713 721 123,700
2025/10/02 710 716 699 706 275,300
2025/10/01 734 741 712 714 254,900
2025/09/30 743 748 735 736 112,300

このページの先頭へ