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
2018/12/28 560 576 557 562 391,700
2018/12/27 550 583 549 577 392,700
2018/12/26 523 530 511 527 639,600
2018/12/25 548 563 500 508 1,521,500
2018/12/21 615 624 585 588 693,800
2018/12/20 645 666 606 615 789,400
2018/12/19 637 677 636 653 475,500
2018/12/18 670 676 632 637 700,600
2018/12/17 695 708 682 689 440,800
2018/12/14 706 715 684 686 399,800
2018/12/13 705 717 697 713 479,700
2018/12/12 670 713 670 708 484,600
2018/12/11 675 695 665 670 318,300
2018/12/10 695 701 671 671 505,700
2018/12/07 694 713 681 710 371,800
2018/12/06 703 719 686 690 381,500
2018/12/05 677 721 675 711 480,700
2018/12/04 705 714 689 689 469,900
2018/12/03 695 716 694 711 423,000
2018/11/30 696 704 687 693 514,000
2018/11/29 691 708 681 702 646,600
2018/11/28 677 696 674 690 560,700
2018/11/27 667 686 665 681 553,500
2018/11/26 666 688 664 681 371,100
2018/11/22 646 668 635 666 744,200
2018/11/21 668 670 642 652 869,500
2018/11/20 685 700 670 678 1,069,700
2018/11/19 700 701 667 700 1,156,500
2018/11/16 750 763 635 688 4,594,800
2018/11/15 765 765 765 765 60,800
2018/11/14 926 953 914 915 449,700
2018/11/13 926 934 906 927 337,800
2018/11/12 952 970 929 938 264,500
2018/11/09 983 992 951 958 288,800
2018/11/08 981 997 976 984 436,200
2018/11/07 962 978 956 960 319,300
2018/11/06 967 969 954 962 121,000
2018/11/05 954 980 951 965 288,800
2018/11/02 964 982 960 969 458,700
2018/11/01 940 964 934 960 332,400
2018/10/31 931 943 911 940 430,900
2018/10/30 876 939 875 926 734,200
2018/10/29 882 908 876 879 277,000
2018/10/26 916 934 879 887 495,700
2018/10/25 921 930 898 907 539,600
2018/10/24 931 952 931 949 266,700
2018/10/23 935 935 918 931 384,000
2018/10/22 919 939 912 937 254,000
2018/10/19 953 956 924 924 400,700
2018/10/18 942 980 942 959 456,000
2018/10/17 947 958 934 949 239,300
2018/10/16 920 935 912 926 305,500
2018/10/15 958 958 924 928 449,000
2018/10/12 904 961 902 958 569,800
2018/10/11 897 923 892 915 637,000
2018/10/10 936 948 928 941 420,800
2018/10/09 947 967 921 925 486,500
2018/10/05 975 991 947 955 647,600
2018/10/04 1,000 1,009 980 984 548,500
2018/10/03 1,022 1,023 995 995 459,400
2018/10/02 1,033 1,033 996 1,019 689,900
2018/10/01 1,044 1,057 1,029 1,032 411,700
2018/09/28 1,031 1,046 1,016 1,046 536,800
2018/09/27 1,057 1,057 1,010 1,011 501,100
2018/09/26 1,035 1,072 1,032 1,059 453,400
2018/09/25 1,026 1,042 1,015 1,030 317,400
2018/09/21 1,040 1,050 1,023 1,026 526,600
2018/09/20 1,019 1,050 1,019 1,039 536,900
2018/09/19 997 1,035 991 1,012 732,900
2018/09/18 985 1,005 970 993 814,600
2018/09/14 1,005 1,008 980 988 988,600
2018/09/13 1,018 1,033 998 1,016 408,600
2018/09/12 1,030 1,048 1,015 1,021 554,100
2018/09/11 1,060 1,080 975 1,029 1,497,000
2018/09/10 1,077 1,106 1,062 1,063 401,500
2018/09/07 1,079 1,093 1,062 1,066 900,400
2018/09/06 1,120 1,127 1,090 1,094 456,500
2018/09/05 1,135 1,166 1,123 1,133 454,300
2018/09/04 1,116 1,157 1,105 1,141 424,700
2018/09/03 1,159 1,159 1,120 1,124 259,200
2018/08/31 1,115 1,165 1,112 1,150 657,000
2018/08/30 1,148 1,157 1,120 1,125 418,300
2018/08/29 1,159 1,179 1,133 1,134 518,200
2018/08/28 1,184 1,194 1,152 1,162 480,300
2018/08/27 1,168 1,188 1,152 1,176 569,200
2018/08/24 1,122 1,165 1,113 1,164 933,100
2018/08/23 1,130 1,134 1,096 1,102 445,300
2018/08/22 1,120 1,147 1,106 1,137 613,800
2018/08/21 1,098 1,128 1,068 1,114 823,800
2018/08/20 1,125 1,150 1,107 1,108 734,400
2018/08/17 1,100 1,128 1,092 1,122 607,600
2018/08/16 1,081 1,131 1,081 1,100 789,900
2018/08/15 1,098 1,109 1,073 1,099 1,062,100
2018/08/14 1,078 1,118 1,067 1,104 2,153,500
2018/08/13 1,071 1,098 1,035 1,036 1,563,300
2018/08/10 1,040 1,104 1,033 1,087 1,504,000
2018/08/09 1,017 1,048 1,002 1,045 1,237,100
2018/08/08 984 1,029 981 1,019 1,522,900
2018/08/07 948 981 926 979 1,581,500
2018/08/06 961 967 943 954 1,555,700
2018/08/03 968 981 940 956 2,083,900
2018/08/02 974 994 918 967 6,055,400
2018/08/01 1,154 1,174 1,122 1,154 1,152,400
2018/07/31 1,171 1,175 1,113 1,134 1,574,200
2018/07/30 1,260 1,269 1,171 1,189 1,395,300
2018/07/27 1,341 1,366 1,256 1,276 1,609,400
2018/07/26 1,293 1,342 1,284 1,327 1,112,500
2018/07/25 1,320 1,367 1,294 1,307 2,921,200
2018/07/24 1,165 1,298 1,156 1,293 3,004,400
2018/07/23 1,161 1,168 1,129 1,146 505,600
2018/07/20 1,127 1,161 1,124 1,158 768,600
2018/07/19 1,118 1,127 1,103 1,112 436,200
2018/07/18 1,164 1,165 1,110 1,127 491,600
2018/07/17 1,144 1,162 1,134 1,150 412,300
2018/07/13 1,141 1,160 1,134 1,152 465,500
2018/07/12 1,116 1,147 1,109 1,126 385,300
2018/07/11 1,108 1,118 1,085 1,101 358,300
2018/07/10 1,170 1,176 1,113 1,113 649,200
2018/07/09 1,110 1,174 1,110 1,166 605,300
2018/07/06 1,052 1,119 1,052 1,108 560,600
2018/07/05 1,092 1,099 1,036 1,046 693,200
2018/07/04 1,079 1,108 1,075 1,092 417,400
2018/07/03 1,121 1,143 1,080 1,089 683,100
2018/07/02 1,155 1,183 1,113 1,116 733,200
2018/06/29 1,130 1,180 1,127 1,165 685,500
2018/06/28 1,156 1,161 1,123 1,124 370,000
2018/06/27 1,127 1,168 1,127 1,156 449,100
2018/06/26 1,102 1,137 1,102 1,137 474,600
2018/06/25 1,160 1,160 1,115 1,118 451,000
2018/06/22 1,122 1,160 1,122 1,153 446,600
2018/06/21 1,132 1,150 1,122 1,138 418,800
2018/06/20 1,136 1,154 1,103 1,140 860,400
2018/06/19 1,156 1,174 1,138 1,147 433,700
2018/06/18 1,179 1,183 1,140 1,162 532,800
2018/06/15 1,185 1,194 1,163 1,178 350,200
2018/06/14 1,175 1,209 1,159 1,165 848,400
2018/06/13 1,185 1,194 1,167 1,181 650,200
2018/06/12 1,172 1,196 1,166 1,172 655,200
2018/06/11 1,136 1,165 1,135 1,160 653,000
2018/06/08 1,150 1,179 1,121 1,135 900,000
2018/06/07 1,128 1,166 1,107 1,149 1,472,000
2018/06/06 1,076 1,099 1,064 1,085 416,600
2018/06/05 1,123 1,129 1,074 1,083 638,300
2018/06/04 1,096 1,136 1,095 1,122 695,300
2018/06/01 1,066 1,096 1,059 1,092 832,400
2018/05/31 1,064 1,081 1,045 1,063 922,800
2018/05/30 1,034 1,065 1,019 1,030 1,218,400
2018/05/29 1,110 1,120 1,057 1,066 1,084,800
2018/05/28 1,102 1,115 1,093 1,112 432,200
2018/05/25 1,092 1,123 1,088 1,099 390,300
2018/05/24 1,083 1,114 1,083 1,105 675,500
2018/05/23 1,101 1,130 1,089 1,094 877,300
2018/05/22 1,126 1,128 1,094 1,105 1,097,800
2018/05/21 1,140 1,177 1,132 1,134 1,542,900
2018/05/18 1,125 1,141 1,098 1,118 1,251,400
2018/05/17 1,094 1,122 1,088 1,114 1,260,100
2018/05/16 1,098 1,127 1,081 1,087 1,446,600
2018/05/15 1,138 1,148 1,078 1,104 2,914,200
2018/05/14 1,061 1,138 1,060 1,138 7,468,400
2018/05/11 1,014 1,014 1,014 1,014 578,800
2018/05/10 882 883 864 864 508,800
2018/05/09 892 897 884 888 280,600
2018/05/08 892 907 886 900 546,000
2018/05/07 871 894 863 894 476,000
2018/05/02 854 870 844 870 466,600
2018/05/01 861 874 852 858 449,900
2018/04/27 890 890 844 870 904,100
2018/04/26 891 900 880 895 758,900
2018/04/25 860 891 859 889 877,300
2018/04/24 863 868 851 866 1,165,100
2018/04/23 850 853 839 848 504,900
2018/04/20 846 853 837 844 1,234,400
2018/04/19 813 840 813 840 913,400
2018/04/18 821 828 808 810 888,100
2018/04/17 801 817 801 808 671,100
2018/04/16 812 823 792 807 778,800
2018/04/13 820 831 812 816 705,500
2018/04/12 817 821 807 815 471,600
2018/04/11 848 848 816 816 624,800
2018/04/10 831 854 828 846 807,000
2018/04/09 830 836 823 831 414,300
2018/04/06 815 838 812 832 935,900
2018/04/05 820 822 809 811 398,000
2018/04/04 827 827 806 818 540,500
2018/04/03 798 826 795 822 461,900
2018/04/02 834 838 801 819 1,066,400
2018/03/30 807 830 802 829 1,576,400
2018/03/29 808 826 767 795 1,709,400
2018/03/28 752 801 747 801 998,300
2018/03/27 747 765 744 756 574,000
2018/03/26 716 735 695 732 1,020,100
2018/03/23 722 733 721 726 962,700
2018/03/22 749 750 733 739 880,200
2018/03/20 740 755 740 748 585,900
2018/03/19 774 789 756 760 700,200
2018/03/16 791 797 777 778 616,200
2018/03/15 775 788 759 782 643,600
2018/03/14 756 777 754 768 491,800
2018/03/13 736 762 735 759 804,800
2018/03/12 753 757 730 738 1,193,800
2018/03/09 755 761 746 747 583,200
2018/03/08 755 760 747 749 419,000
2018/03/07 753 770 748 748 626,400
2018/03/06 763 777 753 754 588,400
2018/03/05 756 763 733 739 840,500
2018/03/02 776 780 767 767 727,700
2018/03/01 802 808 794 796 917,100
2018/02/28 807 810 802 810 619,400
2018/02/27 825 827 809 812 939,600
2018/02/26 827 830 805 812 702,200
2018/02/23 798 817 798 813 697,800
2018/02/22 795 801 773 795 1,019,200
2018/02/21 813 820 794 801 623,400
2018/02/20 788 813 786 807 654,200
2018/02/19 801 821 799 799 965,400
2018/02/16 744 791 741 782 865,200
2018/02/15 730 744 727 730 721,100
2018/02/14 756 768 720 730 1,481,400
2018/02/13 783 795 751 754 1,151,300
2018/02/09 751 780 750 778 1,615,500
2018/02/08 806 812 780 796 1,489,700
2018/02/07 850 851 795 797 1,465,600
2018/02/06 830 831 764 810 2,953,300
2018/02/05 920 925 895 897 2,766,500
2018/02/02 955 974 935 946 4,765,100
2018/02/01 1,088 1,107 1,075 1,105 1,018,000
2018/01/31 1,055 1,083 1,054 1,077 498,000
2018/01/30 1,076 1,080 1,052 1,065 543,300
2018/01/29 1,071 1,082 1,064 1,068 490,300
2018/01/26 1,078 1,090 1,057 1,064 1,120,400
2018/01/25 1,105 1,105 1,078 1,084 926,200
2018/01/24 1,124 1,124 1,099 1,115 566,400
2018/01/23 1,105 1,140 1,104 1,131 1,137,500
2018/01/22 1,081 1,096 1,077 1,096 307,800
2018/01/19 1,080 1,085 1,074 1,084 398,000
2018/01/18 1,092 1,099 1,075 1,076 494,900
2018/01/17 1,118 1,124 1,078 1,084 887,600
2018/01/16 1,105 1,127 1,096 1,123 1,033,900
2018/01/15 1,080 1,104 1,075 1,103 512,200
2018/01/12 1,077 1,085 1,071 1,075 377,400
2018/01/11 1,093 1,095 1,075 1,082 443,300
2018/01/10 1,095 1,102 1,077 1,093 428,900
2018/01/09 1,063 1,097 1,060 1,091 915,500
2018/01/05 1,055 1,060 1,045 1,057 413,400
2018/01/04 1,068 1,071 1,051 1,055 507,000

このページの先頭へ