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
2019/12/30 1,838 1,854 1,795 1,821 510,000
2019/12/27 1,809 1,843 1,786 1,836 365,800
2019/12/26 1,864 1,866 1,822 1,825 510,800
2019/12/25 1,892 1,895 1,858 1,866 390,500
2019/12/24 1,871 1,893 1,856 1,887 467,500
2019/12/23 1,889 1,893 1,825 1,885 613,900
2019/12/20 1,877 1,893 1,847 1,879 577,700
2019/12/19 1,823 1,876 1,806 1,863 975,700
2019/12/18 1,830 1,843 1,785 1,810 423,300
2019/12/17 1,792 1,833 1,764 1,832 628,700
2019/12/16 1,776 1,814 1,767 1,787 313,300
2019/12/13 1,804 1,805 1,752 1,766 447,100
2019/12/12 1,816 1,816 1,768 1,793 354,500
2019/12/11 1,811 1,828 1,791 1,806 370,200
2019/12/10 1,764 1,845 1,763 1,810 770,200
2019/12/09 1,825 1,827 1,752 1,763 588,100
2019/12/06 1,790 1,831 1,765 1,825 591,900
2019/12/05 1,800 1,842 1,785 1,804 777,500
2019/12/04 1,759 1,776 1,751 1,770 277,500
2019/12/03 1,735 1,784 1,721 1,773 412,200
2019/12/02 1,799 1,802 1,741 1,747 608,600
2019/11/29 1,810 1,816 1,761 1,787 510,200
2019/11/28 1,787 1,800 1,758 1,783 526,000
2019/11/27 1,740 1,782 1,722 1,770 700,700
2019/11/26 1,689 1,743 1,666 1,743 705,300
2019/11/25 1,718 1,738 1,684 1,695 487,700
2019/11/22 1,733 1,747 1,682 1,706 659,900
2019/11/21 1,720 1,730 1,678 1,714 469,000
2019/11/20 1,712 1,735 1,701 1,720 500,400
2019/11/19 1,702 1,747 1,696 1,717 783,200
2019/11/18 1,686 1,710 1,658 1,691 678,900
2019/11/15 1,645 1,717 1,629 1,683 1,099,900
2019/11/14 1,649 1,729 1,632 1,645 1,904,200
2019/11/13 1,566 1,644 1,558 1,639 1,183,900
2019/11/12 1,584 1,599 1,464 1,578 2,692,000
2019/11/11 1,569 1,709 1,512 1,624 3,773,000
2019/11/08 1,541 1,579 1,497 1,546 1,011,600
2019/11/07 1,525 1,553 1,502 1,551 694,200
2019/11/06 1,460 1,539 1,460 1,525 851,900
2019/11/05 1,468 1,482 1,434 1,447 644,000
2019/11/01 1,462 1,512 1,462 1,487 736,200
2019/10/31 1,430 1,487 1,427 1,479 782,400
2019/10/30 1,445 1,466 1,396 1,419 1,032,600
2019/10/29 1,421 1,447 1,417 1,426 395,000
2019/10/28 1,400 1,424 1,374 1,413 367,800
2019/10/25 1,423 1,423 1,387 1,392 414,100
2019/10/24 1,447 1,450 1,391 1,423 520,900
2019/10/23 1,390 1,440 1,385 1,435 1,018,200
2019/10/21 1,355 1,393 1,342 1,379 444,300
2019/10/18 1,349 1,369 1,336 1,363 322,300
2019/10/17 1,345 1,345 1,292 1,339 608,700
2019/10/16 1,332 1,381 1,322 1,361 648,800
2019/10/15 1,303 1,322 1,262 1,302 644,800
2019/10/11 1,371 1,373 1,295 1,303 735,500
2019/10/10 1,394 1,395 1,343 1,373 609,600
2019/10/09 1,330 1,390 1,330 1,382 972,100
2019/10/08 1,333 1,415 1,325 1,330 1,498,200
2019/10/07 1,363 1,375 1,309 1,333 605,200
2019/10/04 1,300 1,337 1,285 1,333 481,900
2019/10/03 1,281 1,334 1,259 1,306 764,900
2019/10/02 1,226 1,293 1,215 1,282 448,700
2019/10/01 1,284 1,300 1,233 1,234 467,000
2019/09/30 1,268 1,297 1,262 1,274 417,300
2019/09/27 1,258 1,276 1,239 1,268 461,200
2019/09/26 1,260 1,304 1,234 1,268 735,300
2019/09/25 1,213 1,267 1,210 1,263 824,400
2019/09/24 1,175 1,246 1,175 1,220 888,600
2019/09/20 1,135 1,193 1,117 1,163 711,500
2019/09/19 1,123 1,142 1,111 1,113 468,000
2019/09/18 1,114 1,135 1,104 1,125 426,300
2019/09/17 1,085 1,123 1,076 1,112 424,100
2019/09/13 1,089 1,104 1,078 1,083 450,600
2019/09/12 1,098 1,102 1,075 1,078 455,200
2019/09/11 1,075 1,106 1,066 1,101 531,700
2019/09/10 1,100 1,100 1,066 1,069 440,700
2019/09/09 1,112 1,112 1,091 1,095 509,000
2019/09/06 1,157 1,157 1,104 1,110 682,200
2019/09/05 1,189 1,191 1,157 1,160 543,000
2019/09/04 1,121 1,204 1,112 1,185 1,074,600
2019/09/03 1,120 1,132 1,105 1,114 409,200
2019/09/02 1,178 1,178 1,123 1,128 403,500
2019/08/30 1,208 1,212 1,162 1,177 359,400
2019/08/29 1,169 1,208 1,169 1,196 577,800
2019/08/28 1,129 1,174 1,129 1,172 501,700
2019/08/27 1,116 1,138 1,103 1,131 364,400
2019/08/26 1,102 1,124 1,085 1,108 537,500
2019/08/23 1,177 1,178 1,106 1,131 1,084,400
2019/08/22 1,188 1,236 1,185 1,192 655,000
2019/08/21 1,245 1,245 1,197 1,197 841,800
2019/08/20 1,315 1,323 1,239 1,251 1,216,800
2019/08/19 1,321 1,354 1,303 1,340 948,600
2019/08/16 1,321 1,353 1,317 1,323 1,566,600
2019/08/15 1,235 1,325 1,230 1,296 1,761,400
2019/08/14 1,272 1,306 1,185 1,265 2,950,700
2019/08/13 1,010 1,073 993 1,072 657,400
2019/08/09 1,051 1,058 1,014 1,019 218,200
2019/08/08 1,027 1,055 1,025 1,041 175,400
2019/08/07 1,042 1,048 1,029 1,034 195,400
2019/08/06 1,012 1,053 1,004 1,049 235,200
2019/08/05 1,057 1,064 1,010 1,042 370,700
2019/08/02 1,071 1,100 1,061 1,070 354,100
2019/08/01 1,094 1,095 1,063 1,093 253,200
2019/07/31 1,065 1,083 1,058 1,075 208,300
2019/07/30 1,077 1,082 1,056 1,079 175,400
2019/07/29 1,065 1,090 1,065 1,077 212,500
2019/07/26 1,081 1,092 1,052 1,061 335,300
2019/07/25 1,073 1,103 1,073 1,098 208,000
2019/07/24 1,085 1,085 1,061 1,070 151,200
2019/07/23 1,080 1,084 1,060 1,080 192,700
2019/07/22 1,097 1,103 1,069 1,076 170,800
2019/07/19 1,075 1,101 1,060 1,099 224,800
2019/07/18 1,088 1,091 1,060 1,062 225,700
2019/07/17 1,090 1,105 1,067 1,093 293,400
2019/07/16 1,115 1,124 1,089 1,095 273,300
2019/07/12 1,164 1,164 1,120 1,121 286,300
2019/07/11 1,159 1,161 1,137 1,149 216,400
2019/07/10 1,140 1,162 1,125 1,159 293,900
2019/07/09 1,144 1,145 1,118 1,129 220,300
2019/07/08 1,164 1,169 1,140 1,143 183,000
2019/07/05 1,171 1,178 1,147 1,169 290,400
2019/07/04 1,180 1,189 1,162 1,182 167,200
2019/07/03 1,165 1,185 1,144 1,167 287,900
2019/07/02 1,170 1,204 1,163 1,172 395,600
2019/07/01 1,168 1,183 1,156 1,174 250,700
2019/06/28 1,177 1,190 1,133 1,156 363,000
2019/06/27 1,137 1,179 1,133 1,174 378,500
2019/06/26 1,132 1,154 1,131 1,147 296,900
2019/06/25 1,132 1,160 1,124 1,124 378,500
2019/06/24 1,121 1,126 1,085 1,125 391,700
2019/06/21 1,147 1,158 1,120 1,133 325,700
2019/06/20 1,171 1,178 1,137 1,147 311,800
2019/06/19 1,153 1,174 1,146 1,171 286,900
2019/06/18 1,153 1,175 1,138 1,139 418,300
2019/06/17 1,136 1,183 1,136 1,157 515,900
2019/06/14 1,138 1,152 1,118 1,123 556,500
2019/06/13 1,177 1,190 1,138 1,138 869,300
2019/06/12 1,252 1,261 1,189 1,192 724,800
2019/06/11 1,307 1,332 1,244 1,251 583,400
2019/06/10 1,339 1,366 1,301 1,326 421,700
2019/06/07 1,298 1,338 1,295 1,333 1,033,300
2019/06/06 1,255 1,294 1,236 1,268 427,300
2019/06/05 1,303 1,320 1,223 1,245 725,900
2019/06/04 1,285 1,299 1,255 1,299 438,700
2019/06/03 1,277 1,303 1,265 1,281 481,900
2019/05/31 1,283 1,310 1,268 1,294 452,500
2019/05/30 1,283 1,303 1,282 1,288 285,200
2019/05/29 1,291 1,322 1,283 1,288 423,500
2019/05/28 1,318 1,319 1,292 1,300 514,800
2019/05/27 1,297 1,329 1,278 1,319 397,100
2019/05/24 1,269 1,300 1,259 1,299 351,400
2019/05/23 1,252 1,297 1,242 1,272 646,500
2019/05/22 1,323 1,325 1,249 1,250 954,800
2019/05/21 1,347 1,380 1,330 1,341 902,400
2019/05/20 1,301 1,349 1,298 1,340 849,800
2019/05/17 1,340 1,352 1,305 1,320 1,188,400
2019/05/16 1,317 1,360 1,285 1,349 1,735,900
2019/05/15 1,272 1,373 1,240 1,330 3,403,600
2019/05/14 1,129 1,260 1,128 1,259 4,483,900
2019/05/13 1,011 1,028 996 1,009 838,000
2019/05/10 974 1,012 971 1,010 576,000
2019/05/09 977 991 968 981 459,800
2019/05/08 999 1,001 977 978 351,800
2019/05/07 1,020 1,050 1,001 1,011 534,300
2019/04/26 1,004 1,028 1,001 1,011 270,200
2019/04/25 1,000 1,014 995 1,010 242,100
2019/04/24 1,034 1,040 1,010 1,012 229,900
2019/04/23 1,018 1,032 1,006 1,022 196,300
2019/04/22 1,017 1,025 995 1,016 263,700
2019/04/19 1,000 1,026 994 1,009 321,900
2019/04/18 1,011 1,012 990 993 248,300
2019/04/17 1,017 1,033 987 1,019 371,900
2019/04/16 1,027 1,039 1,005 1,016 233,100
2019/04/15 1,035 1,056 1,025 1,031 359,800
2019/04/12 1,027 1,038 1,010 1,015 213,000
2019/04/11 1,021 1,034 1,014 1,019 160,200
2019/04/10 1,015 1,040 1,008 1,025 220,800
2019/04/09 1,074 1,074 991 1,026 602,500
2019/04/08 1,069 1,078 1,059 1,074 226,400
2019/04/05 1,063 1,088 1,055 1,065 257,900
2019/04/04 1,062 1,073 1,044 1,068 254,600
2019/04/03 1,028 1,062 1,020 1,054 356,300
2019/04/02 1,039 1,058 1,014 1,031 390,100
2019/04/01 1,040 1,040 1,013 1,025 397,000
2019/03/29 1,037 1,049 1,005 1,032 419,000
2019/03/28 1,030 1,043 1,001 1,038 358,800
2019/03/27 1,059 1,059 1,021 1,045 455,400
2019/03/26 1,055 1,077 1,031 1,061 561,200
2019/03/25 1,051 1,077 1,038 1,051 685,200
2019/03/22 1,062 1,087 1,041 1,081 555,900
2019/03/20 1,029 1,074 1,028 1,060 632,400
2019/03/19 1,011 1,045 1,002 1,021 594,200
2019/03/18 1,084 1,140 975 1,017 1,845,400
2019/03/15 1,053 1,075 1,045 1,054 766,100
2019/03/14 1,030 1,053 1,030 1,047 697,600
2019/03/13 1,039 1,047 1,010 1,019 679,400
2019/03/12 1,017 1,036 1,004 1,027 699,900
2019/03/11 984 1,015 964 1,009 725,000
2019/03/08 1,000 1,017 974 984 908,700
2019/03/07 988 1,019 985 1,012 1,024,300
2019/03/06 983 993 976 989 774,700
2019/03/05 966 991 965 987 525,800
2019/03/04 960 985 951 974 778,200
2019/03/01 937 980 934 962 840,400
2019/02/28 908 942 901 931 906,200
2019/02/27 923 942 898 912 855,700
2019/02/26 900 929 892 921 921,300
2019/02/25 888 904 881 900 941,300
2019/02/22 870 890 858 886 787,400
2019/02/21 864 880 838 856 793,100
2019/02/20 837 871 822 857 953,700
2019/02/19 799 844 798 829 917,900
2019/02/18 807 839 786 791 933,500
2019/02/15 808 835 804 819 1,109,800
2019/02/14 800 820 786 808 1,155,800
2019/02/13 718 830 718 810 2,128,500
2019/02/12 678 708 659 703 1,020,400
2019/02/08 651 689 644 686 657,800
2019/02/07 657 671 646 661 484,900
2019/02/06 655 655 635 652 317,400
2019/02/05 667 669 642 651 377,900
2019/02/04 635 658 635 654 659,100
2019/02/01 625 642 623 628 447,700
2019/01/31 613 630 611 619 423,100
2019/01/30 629 633 603 603 340,300
2019/01/29 623 627 606 625 253,400
2019/01/28 634 647 623 628 296,700
2019/01/25 616 641 613 634 337,300
2019/01/24 607 621 593 616 364,200
2019/01/23 614 623 603 607 441,300
2019/01/22 635 653 619 624 580,000
2019/01/21 625 640 623 626 469,900
2019/01/18 608 635 606 615 466,000
2019/01/17 617 622 595 604 322,000
2019/01/16 626 632 605 611 262,100
2019/01/15 599 625 592 623 348,300
2019/01/11 609 623 597 604 299,500
2019/01/10 595 611 588 601 326,100
2019/01/09 619 638 596 600 385,400
2019/01/08 595 619 595 602 343,900
2019/01/07 596 628 589 592 609,100
2019/01/04 542 568 531 563 354,800

このページの先頭へ