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 |
|---|---|---|---|---|---|
| 2025/06/17 | 765 | 783 | 763 | 766 | 260,200 |
| 2025/06/16 | 785 | 788 | 762 | 765 | 196,300 |
| 2025/06/13 | 780 | 780 | 768 | 773 | 127,600 |
| 2025/06/12 | 774 | 784 | 769 | 774 | 151,600 |
| 2025/06/11 | 798 | 799 | 779 | 779 | 147,300 |
| 2025/06/10 | 811 | 811 | 790 | 797 | 167,800 |
| 2025/06/09 | 798 | 810 | 795 | 801 | 266,100 |
| 2025/06/06 | 776 | 792 | 772 | 786 | 191,700 |
| 2025/06/05 | 768 | 780 | 766 | 775 | 134,000 |
| 2025/06/04 | 778 | 784 | 774 | 776 | 100,700 |
| 2025/06/03 | 779 | 785 | 769 | 780 | 134,900 |
| 2025/06/02 | 783 | 799 | 782 | 785 | 270,100 |
| 2025/05/30 | 752 | 784 | 748 | 778 | 376,500 |
| 2025/05/29 | 761 | 766 | 749 | 752 | 173,500 |
| 2025/05/28 | 768 | 768 | 749 | 754 | 252,600 |
| 2025/05/27 | 774 | 776 | 758 | 763 | 191,600 |
| 2025/05/26 | 788 | 790 | 762 | 769 | 230,400 |
| 2025/05/23 | 785 | 795 | 783 | 784 | 176,400 |
| 2025/05/22 | 770 | 810 | 762 | 789 | 321,500 |
| 2025/05/21 | 785 | 794 | 777 | 785 | 189,300 |
| 2025/05/20 | 800 | 807 | 784 | 787 | 221,900 |
| 2025/05/19 | 791 | 802 | 765 | 798 | 419,400 |
| 2025/05/16 | 799 | 807 | 775 | 797 | 352,500 |
| 2025/05/15 | 820 | 828 | 801 | 801 | 273,500 |
| 2025/05/14 | 819 | 834 | 819 | 833 | 217,100 |
| 2025/05/13 | 847 | 847 | 812 | 834 | 777,000 |
| 2025/05/12 | 833 | 844 | 826 | 836 | 444,500 |
| 2025/05/09 | 806 | 834 | 806 | 828 | 265,900 |
| 2025/05/08 | 806 | 807 | 798 | 806 | 132,500 |
| 2025/05/07 | 807 | 814 | 800 | 812 | 152,700 |
| 2025/05/02 | 822 | 832 | 808 | 810 | 115,400 |
| 2025/05/01 | 828 | 829 | 818 | 819 | 139,500 |
| 2025/04/30 | 847 | 850 | 830 | 836 | 145,900 |
| 2025/04/28 | 849 | 853 | 842 | 847 | 168,500 |
| 2025/04/25 | 857 | 860 | 841 | 846 | 211,500 |
| 2025/04/24 | 833 | 858 | 829 | 851 | 349,400 |
| 2025/04/23 | 828 | 834 | 820 | 831 | 254,300 |
| 2025/04/22 | 826 | 826 | 813 | 819 | 156,800 |
| 2025/04/21 | 807 | 835 | 806 | 829 | 277,800 |
| 2025/04/18 | 790 | 806 | 790 | 806 | 182,800 |
| 2025/04/17 | 780 | 787 | 776 | 782 | 158,000 |
| 2025/04/16 | 799 | 808 | 778 | 781 | 205,900 |
| 2025/04/15 | 809 | 816 | 796 | 798 | 174,700 |
| 2025/04/14 | 790 | 812 | 790 | 803 | 323,700 |
| 2025/04/11 | 765 | 798 | 751 | 786 | 332,400 |
| 2025/04/10 | 803 | 806 | 768 | 768 | 413,400 |
| 2025/04/09 | 752 | 759 | 729 | 758 | 427,100 |
| 2025/04/08 | 756 | 771 | 751 | 761 | 579,200 |
| 2025/04/07 | 706 | 765 | 704 | 741 | 885,800 |
| 2025/04/04 | 760 | 775 | 743 | 765 | 461,600 |
| 2025/04/03 | 750 | 785 | 747 | 785 | 396,400 |
| 2025/04/02 | 802 | 803 | 781 | 792 | 223,300 |
| 2025/04/01 | 814 | 815 | 785 | 795 | 295,400 |
| 2025/03/31 | 815 | 815 | 796 | 805 | 412,100 |
| 2025/03/28 | 833 | 849 | 826 | 830 | 344,100 |
| 2025/03/27 | 826 | 840 | 824 | 837 | 220,500 |
| 2025/03/26 | 828 | 842 | 827 | 833 | 244,700 |
| 2025/03/25 | 822 | 832 | 820 | 827 | 212,600 |
| 2025/03/24 | 829 | 834 | 820 | 826 | 233,900 |
| 2025/03/21 | 830 | 845 | 825 | 829 | 306,300 |
| 2025/03/19 | 834 | 847 | 830 | 833 | 273,000 |
| 2025/03/18 | 839 | 847 | 832 | 832 | 279,000 |
| 2025/03/17 | 836 | 848 | 829 | 835 | 409,000 |
| 2025/03/14 | 812 | 840 | 812 | 829 | 392,100 |
| 2025/03/13 | 820 | 836 | 815 | 818 | 311,300 |
| 2025/03/12 | 816 | 821 | 802 | 819 | 461,500 |
| 2025/03/11 | 785 | 835 | 776 | 827 | 942,200 |
| 2025/03/10 | 769 | 789 | 769 | 780 | 453,100 |
| 2025/03/07 | 748 | 770 | 745 | 769 | 310,000 |
| 2025/03/06 | 768 | 774 | 761 | 766 | 178,000 |
| 2025/03/05 | 756 | 776 | 756 | 764 | 244,900 |
| 2025/03/04 | 770 | 774 | 750 | 764 | 456,100 |
| 2025/03/03 | 795 | 802 | 775 | 776 | 324,700 |
| 2025/02/28 | 795 | 806 | 775 | 781 | 576,400 |
| 2025/02/27 | 810 | 823 | 804 | 807 | 318,500 |
| 2025/02/26 | 774 | 821 | 774 | 808 | 717,400 |
| 2025/02/25 | 758 | 787 | 754 | 783 | 531,600 |
| 2025/02/21 | 778 | 778 | 748 | 764 | 563,900 |
| 2025/02/20 | 776 | 798 | 775 | 775 | 291,500 |
| 2025/02/19 | 774 | 787 | 769 | 772 | 233,200 |
| 2025/02/18 | 777 | 791 | 768 | 773 | 488,400 |
| 2025/02/17 | 780 | 801 | 779 | 785 | 435,200 |
| 2025/02/14 | 795 | 798 | 780 | 793 | 614,000 |
| 2025/02/13 | 876 | 886 | 787 | 800 | 1,988,000 |
| 2025/02/12 | 840 | 845 | 826 | 831 | 441,400 |
| 2025/02/10 | 815 | 844 | 813 | 837 | 353,600 |
| 2025/02/07 | 823 | 834 | 818 | 825 | 282,100 |
| 2025/02/06 | 812 | 835 | 812 | 821 | 416,900 |
| 2025/02/05 | 805 | 820 | 801 | 812 | 482,800 |
| 2025/02/04 | 806 | 812 | 792 | 803 | 497,500 |
| 2025/02/03 | 800 | 816 | 793 | 806 | 381,900 |
| 2025/01/31 | 813 | 815 | 801 | 805 | 320,700 |
| 2025/01/30 | 805 | 816 | 799 | 808 | 328,600 |
| 2025/01/29 | 800 | 814 | 792 | 808 | 382,100 |
| 2025/01/28 | 809 | 818 | 797 | 803 | 262,600 |
| 2025/01/27 | 805 | 823 | 800 | 810 | 346,500 |
| 2025/01/24 | 815 | 842 | 806 | 808 | 874,100 |
| 2025/01/23 | 798 | 814 | 790 | 805 | 478,200 |
| 2025/01/22 | 782 | 812 | 782 | 805 | 637,400 |
| 2025/01/21 | 789 | 805 | 768 | 785 | 757,500 |
| 2025/01/20 | 768 | 789 | 753 | 781 | 658,500 |
| 2025/01/17 | 729 | 784 | 729 | 776 | 994,700 |
| 2025/01/16 | 731 | 743 | 727 | 734 | 351,500 |
| 2025/01/15 | 710 | 737 | 710 | 724 | 388,300 |
| 2025/01/14 | 710 | 727 | 704 | 719 | 439,900 |
| 2025/01/10 | 725 | 730 | 709 | 718 | 373,800 |
| 2025/01/09 | 726 | 729 | 707 | 718 | 592,900 |
| 2025/01/08 | 738 | 757 | 729 | 731 | 685,000 |
| 2025/01/07 | 751 | 754 | 728 | 739 | 737,900 |
| 2025/01/06 | 749 | 768 | 742 | 759 | 998,900 |
| 2024/12/30 | 717 | 756 | 717 | 742 | 977,300 |
| 2024/12/27 | 675 | 720 | 670 | 720 | 962,300 |
| 2024/12/26 | 667 | 695 | 665 | 674 | 897,800 |
| 2024/12/25 | 658 | 678 | 652 | 677 | 1,276,000 |
| 2024/12/24 | 595 | 643 | 590 | 641 | 1,267,400 |
| 2024/12/23 | 582 | 593 | 565 | 586 | 900,000 |
| 2024/12/20 | 571 | 578 | 562 | 562 | 546,300 |
| 2024/12/19 | 584 | 592 | 570 | 570 | 824,100 |
| 2024/12/18 | 610 | 611 | 596 | 602 | 314,100 |
| 2024/12/17 | 603 | 620 | 603 | 608 | 367,700 |
| 2024/12/16 | 615 | 615 | 604 | 605 | 383,600 |
| 2024/12/13 | 615 | 621 | 613 | 616 | 261,100 |
| 2024/12/12 | 622 | 631 | 617 | 619 | 451,700 |
| 2024/12/11 | 629 | 629 | 605 | 612 | 513,700 |
| 2024/12/10 | 625 | 635 | 625 | 629 | 296,300 |
| 2024/12/09 | 614 | 623 | 611 | 617 | 260,500 |
| 2024/12/06 | 613 | 618 | 611 | 614 | 170,200 |
| 2024/12/05 | 622 | 626 | 612 | 612 | 261,400 |
| 2024/12/04 | 630 | 630 | 622 | 623 | 184,500 |
| 2024/12/03 | 626 | 643 | 623 | 633 | 346,200 |
| 2024/12/02 | 620 | 627 | 609 | 626 | 286,000 |
| 2024/11/29 | 632 | 636 | 618 | 618 | 188,500 |
| 2024/11/28 | 625 | 632 | 622 | 630 | 168,500 |
| 2024/11/27 | 619 | 627 | 615 | 626 | 216,200 |
| 2024/11/26 | 633 | 635 | 613 | 620 | 392,800 |
| 2024/11/25 | 627 | 641 | 627 | 634 | 247,600 |
| 2024/11/22 | 644 | 647 | 623 | 623 | 376,500 |
| 2024/11/21 | 645 | 647 | 640 | 644 | 130,400 |
| 2024/11/20 | 656 | 657 | 643 | 646 | 217,700 |
| 2024/11/19 | 658 | 660 | 652 | 657 | 131,100 |
| 2024/11/18 | 652 | 663 | 650 | 657 | 209,000 |
| 2024/11/15 | 656 | 671 | 650 | 656 | 339,700 |
| 2024/11/14 | 664 | 671 | 641 | 646 | 434,000 |
| 2024/11/13 | 696 | 704 | 664 | 664 | 469,300 |
| 2024/11/12 | 685 | 712 | 685 | 700 | 710,200 |
| 2024/11/11 | 689 | 709 | 651 | 683 | 1,147,200 |
| 2024/11/08 | 650 | 655 | 640 | 649 | 535,100 |
| 2024/11/07 | 641 | 642 | 630 | 635 | 441,900 |
| 2024/11/06 | 633 | 638 | 625 | 634 | 335,100 |
| 2024/11/05 | 618 | 629 | 610 | 629 | 275,300 |
| 2024/11/01 | 620 | 625 | 612 | 614 | 421,600 |
| 2024/10/31 | 636 | 642 | 625 | 630 | 259,800 |
| 2024/10/30 | 647 | 647 | 638 | 639 | 347,200 |
| 2024/10/29 | 639 | 647 | 633 | 643 | 215,500 |
| 2024/10/28 | 615 | 635 | 615 | 634 | 273,300 |
| 2024/10/25 | 629 | 631 | 609 | 613 | 572,100 |
| 2024/10/24 | 632 | 634 | 625 | 634 | 283,500 |
| 2024/10/23 | 638 | 644 | 633 | 638 | 198,500 |
| 2024/10/22 | 646 | 648 | 634 | 636 | 328,300 |
| 2024/10/21 | 651 | 656 | 645 | 649 | 216,600 |
| 2024/10/18 | 666 | 666 | 649 | 651 | 342,400 |
| 2024/10/17 | 680 | 686 | 663 | 664 | 321,300 |
| 2024/10/16 | 670 | 684 | 667 | 673 | 223,800 |
| 2024/10/15 | 668 | 684 | 665 | 676 | 351,700 |
| 2024/10/11 | 673 | 679 | 660 | 660 | 398,900 |
| 2024/10/10 | 672 | 684 | 670 | 678 | 406,000 |
| 2024/10/09 | 675 | 677 | 660 | 672 | 501,900 |
| 2024/10/08 | 688 | 690 | 669 | 671 | 668,100 |
| 2024/10/07 | 700 | 700 | 685 | 694 | 396,200 |
| 2024/10/04 | 688 | 701 | 688 | 693 | 271,400 |
| 2024/10/03 | 704 | 707 | 697 | 698 | 199,000 |
| 2024/10/02 | 700 | 703 | 681 | 694 | 719,900 |
| 2024/10/01 | 720 | 720 | 706 | 712 | 370,500 |
| 2024/09/30 | 725 | 770 | 717 | 721 | 998,100 |
| 2024/09/27 | 729 | 750 | 726 | 738 | 474,400 |
| 2024/09/26 | 703 | 714 | 695 | 714 | 356,100 |
| 2024/09/25 | 698 | 710 | 693 | 698 | 254,000 |
| 2024/09/24 | 706 | 717 | 698 | 698 | 541,200 |
| 2024/09/20 | 709 | 714 | 691 | 698 | 1,320,400 |
| 2024/09/19 | 695 | 708 | 693 | 700 | 432,200 |
| 2024/09/18 | 702 | 709 | 682 | 692 | 352,500 |
| 2024/09/17 | 696 | 704 | 688 | 697 | 334,000 |
| 2024/09/13 | 683 | 701 | 681 | 687 | 417,600 |
| 2024/09/12 | 684 | 693 | 676 | 688 | 443,700 |
| 2024/09/11 | 689 | 698 | 666 | 676 | 698,800 |
| 2024/09/10 | 710 | 710 | 690 | 692 | 755,900 |
| 2024/09/09 | 703 | 724 | 696 | 718 | 487,100 |
| 2024/09/06 | 760 | 768 | 731 | 732 | 418,500 |
| 2024/09/05 | 757 | 776 | 755 | 771 | 435,600 |
| 2024/09/04 | 799 | 816 | 758 | 761 | 759,500 |
| 2024/09/03 | 781 | 823 | 778 | 821 | 543,900 |
| 2024/09/02 | 783 | 784 | 773 | 779 | 295,800 |
| 2024/08/30 | 776 | 789 | 772 | 785 | 409,700 |
| 2024/08/29 | 801 | 811 | 783 | 784 | 975,600 |
| 2024/08/28 | 837 | 837 | 790 | 801 | 891,700 |
| 2024/08/27 | 877 | 879 | 829 | 842 | 857,700 |
| 2024/08/26 | 885 | 898 | 870 | 876 | 586,600 |
| 2024/08/23 | 865 | 876 | 859 | 870 | 626,500 |
| 2024/08/22 | 861 | 878 | 856 | 862 | 573,500 |
| 2024/08/21 | 867 | 872 | 859 | 861 | 334,800 |