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 |
|---|---|---|---|---|---|
| 2024/07/26 | 695 | 703 | 690 | 695 | 290,400 |
| 2024/07/25 | 681 | 693 | 680 | 686 | 392,300 |
| 2024/07/24 | 694 | 705 | 683 | 687 | 472,600 |
| 2024/07/23 | 696 | 709 | 693 | 698 | 268,600 |
| 2024/07/22 | 691 | 698 | 686 | 691 | 209,600 |
| 2024/07/19 | 717 | 717 | 684 | 691 | 551,100 |
| 2024/07/18 | 687 | 725 | 687 | 717 | 535,900 |
| 2024/07/17 | 695 | 703 | 688 | 690 | 259,000 |
| 2024/07/16 | 690 | 694 | 683 | 688 | 427,000 |
| 2024/07/12 | 699 | 713 | 695 | 696 | 404,400 |
| 2024/07/11 | 696 | 702 | 687 | 700 | 311,500 |
| 2024/07/10 | 703 | 704 | 689 | 689 | 613,400 |
| 2024/07/09 | 693 | 710 | 691 | 708 | 269,400 |
| 2024/07/08 | 698 | 707 | 690 | 695 | 314,600 |
| 2024/07/05 | 710 | 733 | 692 | 694 | 538,900 |
| 2024/07/04 | 704 | 714 | 702 | 712 | 277,700 |
| 2024/07/03 | 711 | 716 | 696 | 702 | 301,600 |
| 2024/07/02 | 702 | 712 | 700 | 705 | 254,800 |
| 2024/07/01 | 715 | 718 | 704 | 709 | 294,800 |
| 2024/06/28 | 721 | 725 | 705 | 713 | 303,000 |
| 2024/06/27 | 699 | 721 | 696 | 715 | 485,700 |
| 2024/06/26 | 710 | 717 | 696 | 701 | 649,200 |
| 2024/06/25 | 742 | 746 | 712 | 713 | 522,500 |
| 2024/06/24 | 729 | 752 | 724 | 742 | 853,900 |
| 2024/06/21 | 712 | 730 | 707 | 722 | 774,700 |
| 2024/06/20 | 711 | 716 | 696 | 700 | 307,300 |
| 2024/06/19 | 724 | 729 | 713 | 721 | 584,900 |
| 2024/06/18 | 681 | 735 | 681 | 724 | 1,127,600 |
| 2024/06/17 | 685 | 694 | 671 | 675 | 354,000 |
| 2024/06/14 | 665 | 701 | 662 | 684 | 862,300 |
| 2024/06/13 | 680 | 684 | 664 | 666 | 502,200 |
| 2024/06/12 | 644 | 672 | 644 | 668 | 350,500 |
| 2024/06/11 | 650 | 661 | 647 | 648 | 220,900 |
| 2024/06/10 | 637 | 662 | 635 | 657 | 307,100 |
| 2024/06/07 | 644 | 648 | 635 | 640 | 357,500 |
| 2024/06/06 | 664 | 666 | 644 | 644 | 601,300 |
| 2024/06/05 | 680 | 686 | 662 | 663 | 767,900 |
| 2024/06/04 | 690 | 703 | 687 | 689 | 330,900 |
| 2024/06/03 | 711 | 733 | 695 | 695 | 469,100 |
| 2024/05/31 | 668 | 700 | 666 | 693 | 1,824,500 |
| 2024/05/30 | 672 | 680 | 662 | 670 | 578,600 |
| 2024/05/29 | 701 | 701 | 674 | 674 | 654,100 |
| 2024/05/28 | 710 | 712 | 701 | 706 | 334,000 |
| 2024/05/27 | 703 | 715 | 684 | 712 | 589,200 |
| 2024/05/24 | 701 | 718 | 696 | 713 | 429,500 |
| 2024/05/23 | 736 | 741 | 711 | 716 | 398,500 |
| 2024/05/22 | 732 | 751 | 724 | 736 | 493,800 |
| 2024/05/21 | 709 | 734 | 704 | 727 | 438,100 |
| 2024/05/20 | 728 | 731 | 704 | 708 | 643,900 |
| 2024/05/17 | 732 | 739 | 719 | 728 | 424,300 |
| 2024/05/16 | 752 | 754 | 727 | 730 | 709,200 |
| 2024/05/15 | 770 | 774 | 742 | 747 | 957,800 |
| 2024/05/14 | 895 | 905 | 785 | 785 | 1,983,600 |
| 2024/05/13 | 795 | 894 | 787 | 893 | 2,264,900 |
| 2024/05/10 | 830 | 842 | 801 | 825 | 810,000 |
| 2024/05/09 | 844 | 848 | 813 | 828 | 630,900 |
| 2024/05/08 | 832 | 853 | 826 | 841 | 568,100 |
| 2024/05/07 | 821 | 842 | 809 | 830 | 450,300 |
| 2024/05/02 | 830 | 843 | 807 | 819 | 401,800 |
| 2024/05/01 | 835 | 844 | 818 | 834 | 354,700 |
| 2024/04/30 | 820 | 844 | 807 | 836 | 526,800 |
| 2024/04/26 | 798 | 810 | 784 | 808 | 516,800 |
| 2024/04/25 | 834 | 846 | 793 | 799 | 696,800 |
| 2024/04/24 | 851 | 865 | 834 | 838 | 765,600 |
| 2024/04/23 | 830 | 858 | 816 | 851 | 891,300 |
| 2024/04/22 | 784 | 830 | 781 | 823 | 1,084,100 |
| 2024/04/19 | 800 | 809 | 752 | 754 | 685,100 |
| 2024/04/18 | 784 | 806 | 777 | 804 | 706,300 |
| 2024/04/17 | 778 | 792 | 759 | 774 | 536,000 |
| 2024/04/16 | 761 | 772 | 752 | 763 | 702,000 |
| 2024/04/15 | 740 | 772 | 739 | 762 | 817,000 |
| 2024/04/12 | 735 | 758 | 728 | 743 | 713,400 |
| 2024/04/11 | 710 | 733 | 706 | 733 | 488,900 |
| 2024/04/10 | 724 | 724 | 711 | 715 | 267,000 |
| 2024/04/09 | 709 | 723 | 706 | 721 | 320,000 |
| 2024/04/08 | 698 | 722 | 697 | 706 | 534,600 |
| 2024/04/05 | 683 | 700 | 676 | 693 | 370,000 |
| 2024/04/04 | 686 | 698 | 663 | 685 | 854,100 |
| 2024/04/03 | 726 | 731 | 681 | 681 | 1,030,100 |
| 2024/04/02 | 741 | 764 | 727 | 739 | 896,000 |
| 2024/04/01 | 700 | 752 | 700 | 734 | 1,296,500 |
| 2024/03/29 | 691 | 699 | 670 | 693 | 638,300 |
| 2024/03/28 | 711 | 725 | 681 | 689 | 871,000 |
| 2024/03/27 | 707 | 712 | 701 | 704 | 437,900 |
| 2024/03/26 | 717 | 717 | 706 | 707 | 220,900 |
| 2024/03/25 | 721 | 728 | 710 | 710 | 290,400 |
| 2024/03/22 | 708 | 734 | 703 | 721 | 528,300 |
| 2024/03/21 | 723 | 738 | 704 | 706 | 703,400 |
| 2024/03/19 | 710 | 725 | 707 | 719 | 319,500 |
| 2024/03/18 | 711 | 712 | 701 | 710 | 251,300 |
| 2024/03/15 | 715 | 717 | 700 | 702 | 580,600 |
| 2024/03/14 | 710 | 717 | 705 | 712 | 221,300 |
| 2024/03/13 | 741 | 747 | 706 | 707 | 580,800 |
| 2024/03/12 | 716 | 754 | 709 | 745 | 516,400 |
| 2024/03/11 | 735 | 735 | 707 | 720 | 502,200 |
| 2024/03/08 | 729 | 746 | 726 | 738 | 412,800 |
| 2024/03/07 | 724 | 736 | 716 | 721 | 205,900 |
| 2024/03/06 | 703 | 731 | 703 | 723 | 372,400 |
| 2024/03/05 | 729 | 729 | 706 | 708 | 351,700 |
| 2024/03/04 | 705 | 744 | 704 | 733 | 818,000 |
| 2024/03/01 | 721 | 727 | 705 | 708 | 652,200 |
| 2024/02/29 | 745 | 748 | 722 | 722 | 687,700 |
| 2024/02/28 | 728 | 754 | 725 | 745 | 530,400 |
| 2024/02/27 | 732 | 747 | 722 | 724 | 459,900 |
| 2024/02/26 | 750 | 754 | 730 | 732 | 579,900 |
| 2024/02/22 | 760 | 762 | 737 | 750 | 304,300 |
| 2024/02/21 | 754 | 759 | 745 | 751 | 291,400 |
| 2024/02/20 | 765 | 769 | 747 | 750 | 372,400 |
| 2024/02/19 | 734 | 763 | 725 | 761 | 527,500 |
| 2024/02/16 | 736 | 757 | 729 | 734 | 543,300 |
| 2024/02/15 | 733 | 748 | 725 | 731 | 530,400 |
| 2024/02/14 | 815 | 815 | 732 | 732 | 1,565,100 |
| 2024/02/13 | 788 | 870 | 782 | 825 | 2,855,500 |
| 2024/02/09 | 770 | 792 | 764 | 780 | 680,100 |
| 2024/02/08 | 760 | 785 | 748 | 779 | 1,143,700 |
| 2024/02/07 | 786 | 787 | 764 | 769 | 665,600 |
| 2024/02/06 | 780 | 786 | 763 | 786 | 530,500 |
| 2024/02/05 | 788 | 793 | 770 | 787 | 570,900 |
| 2024/02/02 | 793 | 815 | 786 | 792 | 789,300 |
| 2024/02/01 | 789 | 805 | 786 | 787 | 892,800 |
| 2024/01/31 | 798 | 826 | 778 | 826 | 782,200 |
| 2024/01/30 | 814 | 817 | 785 | 801 | 641,500 |
| 2024/01/29 | 790 | 806 | 760 | 798 | 833,200 |
| 2024/01/26 | 765 | 790 | 754 | 780 | 784,200 |
| 2024/01/25 | 759 | 764 | 740 | 760 | 774,600 |
| 2024/01/24 | 779 | 782 | 766 | 771 | 607,400 |
| 2024/01/23 | 800 | 824 | 789 | 794 | 931,100 |
| 2024/01/22 | 735 | 796 | 725 | 791 | 1,036,200 |
| 2024/01/19 | 760 | 770 | 727 | 727 | 1,101,900 |
| 2024/01/18 | 778 | 785 | 738 | 748 | 1,310,700 |
| 2024/01/17 | 801 | 830 | 788 | 789 | 1,260,100 |
| 2024/01/16 | 819 | 837 | 801 | 809 | 1,203,100 |
| 2024/01/15 | 855 | 865 | 818 | 818 | 1,470,000 |
| 2024/01/12 | 825 | 873 | 816 | 870 | 1,425,500 |
| 2024/01/11 | 824 | 837 | 802 | 816 | 1,033,100 |
| 2024/01/10 | 845 | 865 | 823 | 823 | 1,510,700 |
| 2024/01/09 | 823 | 865 | 821 | 850 | 2,226,400 |
| 2024/01/05 | 790 | 822 | 780 | 819 | 1,501,500 |
| 2024/01/04 | 777 | 786 | 752 | 775 | 1,143,600 |
| 2023/12/29 | 761 | 789 | 752 | 781 | 1,679,100 |
| 2023/12/28 | 788 | 797 | 755 | 760 | 2,148,000 |
| 2023/12/27 | 733 | 800 | 730 | 800 | 2,989,100 |
| 2023/12/26 | 718 | 749 | 705 | 718 | 1,519,400 |
| 2023/12/25 | 712 | 755 | 694 | 698 | 1,537,200 |
| 2023/12/22 | 713 | 751 | 702 | 705 | 1,940,400 |
| 2023/12/21 | 740 | 765 | 705 | 711 | 2,715,800 |
| 2023/12/20 | 692 | 759 | 687 | 746 | 3,255,900 |
| 2023/12/19 | 680 | 696 | 668 | 684 | 1,496,600 |
| 2023/12/18 | 635 | 682 | 633 | 682 | 2,920,700 |
| 2023/12/15 | 603 | 665 | 587 | 637 | 3,819,400 |
| 2023/12/14 | 560 | 586 | 555 | 583 | 1,623,500 |
| 2023/12/13 | 533 | 542 | 524 | 540 | 927,100 |
| 2023/12/12 | 560 | 562 | 537 | 539 | 844,600 |
| 2023/12/11 | 565 | 569 | 545 | 545 | 1,205,400 |
| 2023/12/08 | 594 | 600 | 563 | 567 | 1,131,400 |
| 2023/12/07 | 612 | 618 | 584 | 584 | 1,034,300 |
| 2023/12/06 | 617 | 622 | 599 | 608 | 835,100 |
| 2023/12/05 | 639 | 642 | 607 | 607 | 940,000 |
| 2023/12/04 | 646 | 662 | 639 | 642 | 566,200 |
| 2023/12/01 | 649 | 655 | 641 | 644 | 649,500 |
| 2023/11/30 | 660 | 664 | 649 | 659 | 546,500 |
| 2023/11/29 | 675 | 686 | 662 | 665 | 386,900 |
| 2023/11/28 | 682 | 701 | 670 | 677 | 672,400 |
| 2023/11/27 | 652 | 687 | 648 | 679 | 701,900 |
| 2023/11/24 | 670 | 672 | 648 | 652 | 446,300 |
| 2023/11/22 | 682 | 686 | 657 | 660 | 580,300 |
| 2023/11/21 | 698 | 698 | 676 | 687 | 657,200 |
| 2023/11/20 | 675 | 688 | 655 | 681 | 665,900 |
| 2023/11/17 | 660 | 673 | 648 | 670 | 677,800 |
| 2023/11/16 | 690 | 705 | 657 | 660 | 952,100 |
| 2023/11/15 | 675 | 706 | 668 | 690 | 1,483,900 |
| 2023/11/14 | 643 | 671 | 620 | 665 | 1,826,700 |
| 2023/11/13 | 650 | 672 | 593 | 633 | 3,870,800 |
| 2023/11/10 | 745 | 745 | 722 | 735 | 836,400 |
| 2023/11/09 | 749 | 757 | 727 | 751 | 682,300 |
| 2023/11/08 | 738 | 761 | 735 | 748 | 906,800 |
| 2023/11/07 | 765 | 765 | 747 | 750 | 449,300 |
| 2023/11/06 | 754 | 771 | 746 | 764 | 879,100 |
| 2023/11/02 | 740 | 748 | 734 | 745 | 410,900 |
| 2023/11/01 | 747 | 747 | 724 | 734 | 507,300 |
| 2023/10/31 | 720 | 743 | 715 | 740 | 534,800 |
| 2023/10/30 | 730 | 743 | 715 | 722 | 481,700 |
| 2023/10/27 | 736 | 745 | 729 | 745 | 378,900 |
| 2023/10/26 | 713 | 740 | 710 | 725 | 722,800 |
| 2023/10/25 | 724 | 732 | 706 | 715 | 517,200 |
| 2023/10/24 | 720 | 723 | 696 | 719 | 769,000 |
| 2023/10/23 | 722 | 739 | 717 | 722 | 610,800 |
| 2023/10/20 | 720 | 727 | 709 | 722 | 418,400 |
| 2023/10/19 | 727 | 739 | 717 | 724 | 562,500 |
| 2023/10/18 | 747 | 753 | 735 | 742 | 383,300 |
| 2023/10/17 | 730 | 761 | 728 | 746 | 748,100 |
| 2023/10/16 | 749 | 755 | 721 | 724 | 1,045,600 |
| 2023/10/13 | 765 | 770 | 744 | 757 | 928,600 |
| 2023/10/12 | 781 | 784 | 763 | 778 | 540,200 |
| 2023/10/11 | 815 | 817 | 780 | 780 | 482,700 |
| 2023/10/10 | 805 | 818 | 802 | 810 | 599,100 |
| 2023/10/06 | 777 | 803 | 772 | 796 | 609,400 |
| 2023/10/05 | 779 | 796 | 757 | 786 | 1,124,500 |
| 2023/10/04 | 730 | 802 | 728 | 794 | 1,813,100 |
| 2023/10/03 | 750 | 753 | 732 | 733 | 798,800 |