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
2020/12/30 2,077 2,143 2,007 2,078 1,319,100
2020/12/29 2,130 2,141 2,064 2,076 1,065,800
2020/12/28 2,170 2,194 2,122 2,141 1,199,800
2020/12/25 2,100 2,146 2,046 2,146 931,700
2020/12/24 2,028 2,120 2,006 2,103 1,183,600
2020/12/23 1,974 2,044 1,955 2,032 817,800
2020/12/22 1,999 2,032 1,945 1,960 1,018,800
2020/12/21 1,974 2,062 1,970 2,035 1,322,100
2020/12/18 1,951 1,967 1,935 1,945 836,900
2020/12/17 1,975 1,980 1,912 1,958 1,244,900
2020/12/16 1,938 1,996 1,903 1,975 1,146,100
2020/12/15 1,949 1,994 1,908 1,937 1,118,600
2020/12/14 1,905 1,954 1,891 1,951 1,027,100
2020/12/11 1,891 1,977 1,884 1,896 1,182,700
2020/12/10 1,840 1,906 1,822 1,899 796,200
2020/12/09 1,905 1,918 1,856 1,879 586,400
2020/12/08 1,860 1,904 1,830 1,894 577,400
2020/12/07 1,861 1,888 1,825 1,884 770,800
2020/12/04 1,899 1,913 1,795 1,838 1,055,000
2020/12/03 1,920 1,920 1,839 1,883 1,185,200
2020/12/02 1,937 1,955 1,895 1,936 1,079,200
2020/12/01 1,950 1,956 1,874 1,937 1,386,400
2020/11/30 1,923 1,999 1,883 1,964 2,097,500
2020/11/27 1,808 1,899 1,801 1,898 1,574,800
2020/11/26 1,741 1,814 1,723 1,813 1,104,200
2020/11/25 1,787 1,825 1,719 1,731 1,979,000
2020/11/24 1,732 1,828 1,712 1,807 2,269,000
2020/11/20 1,630 1,700 1,608 1,694 1,952,200
2020/11/19 1,550 1,607 1,515 1,590 1,607,500
2020/11/18 1,455 1,613 1,437 1,560 2,820,500
2020/11/17 1,450 1,473 1,430 1,435 859,200
2020/11/16 1,446 1,457 1,397 1,443 1,008,000
2020/11/13 1,362 1,447 1,357 1,416 1,061,900
2020/11/12 1,402 1,543 1,350 1,415 3,535,400
2020/11/11 1,349 1,374 1,310 1,348 1,196,700
2020/11/10 1,380 1,380 1,250 1,293 1,733,400
2020/11/09 1,300 1,380 1,282 1,374 1,929,700
2020/11/06 1,220 1,237 1,201 1,214 650,400
2020/11/05 1,180 1,235 1,180 1,216 1,061,500
2020/11/04 1,180 1,188 1,132 1,132 631,100
2020/11/02 1,140 1,171 1,091 1,164 538,500
2020/10/30 1,210 1,221 1,157 1,165 428,400
2020/10/29 1,224 1,230 1,180 1,213 545,800
2020/10/28 1,290 1,305 1,248 1,256 520,600
2020/10/27 1,235 1,292 1,220 1,288 431,000
2020/10/26 1,282 1,304 1,255 1,276 500,500
2020/10/23 1,273 1,281 1,215 1,274 457,600
2020/10/22 1,360 1,381 1,282 1,282 1,134,200
2020/10/21 1,350 1,358 1,316 1,330 615,700
2020/10/20 1,323 1,388 1,301 1,334 1,141,100
2020/10/19 1,290 1,316 1,266 1,313 535,200
2020/10/16 1,290 1,302 1,263 1,273 653,600
2020/10/15 1,250 1,273 1,225 1,253 443,900
2020/10/14 1,286 1,310 1,238 1,255 804,400
2020/10/13 1,223 1,320 1,219 1,300 859,300
2020/10/12 1,203 1,215 1,184 1,208 390,500
2020/10/09 1,174 1,193 1,150 1,187 352,300
2020/10/08 1,178 1,180 1,141 1,166 414,500
2020/10/07 1,105 1,189 1,101 1,181 546,900
2020/10/06 1,117 1,123 1,099 1,113 352,400
2020/10/05 1,078 1,112 1,077 1,103 356,900
2020/10/02 1,100 1,106 1,058 1,063 378,800
2020/09/30 1,103 1,116 1,090 1,090 219,900
2020/09/29 1,104 1,112 1,090 1,105 370,000
2020/09/28 1,094 1,108 1,075 1,092 358,900
2020/09/25 1,087 1,121 1,087 1,096 512,000
2020/09/24 1,086 1,106 1,081 1,084 375,900
2020/09/23 1,110 1,110 1,071 1,078 443,600
2020/09/18 1,116 1,132 1,103 1,114 500,700
2020/09/17 1,100 1,130 1,097 1,111 365,300
2020/09/16 1,107 1,124 1,086 1,087 412,500
2020/09/15 1,089 1,120 1,081 1,116 547,800
2020/09/14 1,065 1,091 1,064 1,080 453,500
2020/09/11 1,052 1,058 1,037 1,055 620,300
2020/09/10 1,054 1,075 1,045 1,062 437,100
2020/09/09 1,064 1,071 1,037 1,049 744,900
2020/09/08 1,090 1,092 1,002 1,075 2,179,400
2020/09/07 1,260 1,270 1,246 1,267 213,900
2020/09/04 1,262 1,277 1,251 1,268 183,100
2020/09/03 1,292 1,310 1,286 1,286 250,300
2020/09/02 1,259 1,286 1,252 1,280 285,400
2020/09/01 1,253 1,276 1,249 1,271 205,000
2020/08/31 1,255 1,274 1,239 1,264 302,900
2020/08/28 1,250 1,276 1,222 1,231 366,100
2020/08/27 1,257 1,279 1,254 1,257 233,300
2020/08/26 1,256 1,267 1,239 1,258 198,900
2020/08/25 1,257 1,265 1,235 1,257 343,100
2020/08/24 1,284 1,284 1,244 1,244 241,900
2020/08/21 1,285 1,285 1,256 1,262 305,900
2020/08/20 1,311 1,338 1,271 1,279 509,700
2020/08/19 1,313 1,325 1,284 1,319 565,400
2020/08/18 1,323 1,340 1,314 1,324 341,400
2020/08/17 1,337 1,363 1,321 1,335 392,200
2020/08/14 1,323 1,358 1,320 1,338 345,800
2020/08/13 1,330 1,335 1,301 1,319 480,000
2020/08/12 1,270 1,334 1,270 1,313 1,070,400
2020/08/11 1,206 1,303 1,204 1,251 2,134,300
2020/08/07 1,485 1,491 1,443 1,476 393,800
2020/08/06 1,503 1,503 1,461 1,473 419,100
2020/08/05 1,486 1,520 1,470 1,512 267,600
2020/08/04 1,493 1,507 1,475 1,496 267,300
2020/08/03 1,430 1,466 1,414 1,465 314,900
2020/07/31 1,483 1,497 1,391 1,400 559,100
2020/07/30 1,565 1,570 1,501 1,503 334,300
2020/07/29 1,552 1,589 1,548 1,560 287,200
2020/07/28 1,576 1,613 1,540 1,543 353,400
2020/07/27 1,507 1,545 1,487 1,545 265,500
2020/07/22 1,562 1,575 1,526 1,529 289,800
2020/07/21 1,590 1,625 1,552 1,562 438,200
2020/07/20 1,549 1,587 1,515 1,583 676,200
2020/07/17 1,481 1,530 1,470 1,488 456,800
2020/07/16 1,473 1,489 1,449 1,460 144,800
2020/07/15 1,441 1,474 1,440 1,467 208,800
2020/07/14 1,415 1,445 1,415 1,420 197,500
2020/07/13 1,430 1,430 1,376 1,426 244,000
2020/07/10 1,431 1,453 1,401 1,401 271,200
2020/07/09 1,449 1,459 1,421 1,441 242,600
2020/07/08 1,439 1,489 1,437 1,462 341,700
2020/07/07 1,450 1,487 1,408 1,451 551,600
2020/07/06 1,359 1,435 1,349 1,425 281,100
2020/07/03 1,306 1,393 1,294 1,363 512,000
2020/07/02 1,374 1,388 1,291 1,299 885,400
2020/07/01 1,414 1,424 1,367 1,371 369,500
2020/06/30 1,422 1,475 1,412 1,412 403,500
2020/06/29 1,397 1,418 1,395 1,404 278,800
2020/06/26 1,383 1,417 1,368 1,411 177,700
2020/06/25 1,401 1,414 1,369 1,375 276,000
2020/06/24 1,412 1,421 1,403 1,410 129,500
2020/06/23 1,413 1,422 1,383 1,409 218,600
2020/06/22 1,405 1,429 1,400 1,406 281,400
2020/06/19 1,395 1,407 1,389 1,401 192,900
2020/06/18 1,388 1,409 1,366 1,404 160,100
2020/06/17 1,390 1,414 1,382 1,388 128,700
2020/06/16 1,378 1,409 1,368 1,392 258,500
2020/06/15 1,387 1,395 1,339 1,339 319,600
2020/06/12 1,371 1,381 1,330 1,379 558,600
2020/06/11 1,485 1,485 1,421 1,423 364,900
2020/06/10 1,480 1,500 1,464 1,482 461,100
2020/06/09 1,448 1,485 1,416 1,485 593,700
2020/06/08 1,412 1,435 1,392 1,426 323,400
2020/06/05 1,388 1,398 1,370 1,394 226,700
2020/06/04 1,447 1,460 1,400 1,404 351,000
2020/06/03 1,480 1,483 1,441 1,447 316,500
2020/06/02 1,495 1,515 1,473 1,473 377,100
2020/06/01 1,473 1,491 1,447 1,487 281,900
2020/05/29 1,450 1,502 1,443 1,472 556,200
2020/05/28 1,444 1,454 1,414 1,450 355,500
2020/05/27 1,397 1,441 1,388 1,439 370,500
2020/05/26 1,415 1,431 1,395 1,415 452,000
2020/05/25 1,392 1,420 1,391 1,415 373,500
2020/05/22 1,356 1,405 1,356 1,386 725,400
2020/05/21 1,363 1,366 1,317 1,342 703,700
2020/05/20 1,315 1,368 1,315 1,363 722,900
2020/05/19 1,304 1,333 1,247 1,323 1,117,000
2020/05/18 1,322 1,334 1,276 1,283 1,034,600
2020/05/15 1,382 1,497 1,338 1,350 1,683,800
2020/05/14 1,450 1,462 1,370 1,399 2,357,000
2020/05/13 1,604 1,666 1,584 1,647 718,300
2020/05/12 1,535 1,624 1,523 1,598 759,400
2020/05/11 1,573 1,590 1,518 1,525 570,000
2020/05/08 1,593 1,612 1,545 1,568 833,200
2020/05/07 1,554 1,587 1,546 1,575 474,600
2020/05/01 1,507 1,557 1,507 1,551 574,500
2020/04/30 1,543 1,568 1,502 1,503 737,000
2020/04/28 1,459 1,507 1,452 1,503 568,700
2020/04/27 1,438 1,456 1,425 1,451 391,000
2020/04/24 1,420 1,436 1,397 1,398 388,300
2020/04/23 1,405 1,424 1,394 1,414 272,000
2020/04/22 1,389 1,401 1,365 1,375 449,700
2020/04/21 1,441 1,452 1,379 1,383 505,100
2020/04/20 1,417 1,447 1,405 1,442 455,600
2020/04/17 1,414 1,421 1,383 1,391 443,100
2020/04/16 1,389 1,414 1,379 1,398 514,500
2020/04/15 1,371 1,399 1,351 1,396 563,800
2020/04/14 1,327 1,390 1,325 1,386 496,300
2020/04/13 1,275 1,314 1,264 1,300 337,400
2020/04/10 1,315 1,318 1,269 1,297 417,400
2020/04/09 1,266 1,305 1,266 1,295 664,800
2020/04/08 1,196 1,246 1,174 1,236 442,400
2020/04/07 1,136 1,202 1,125 1,198 667,400
2020/04/06 1,091 1,123 1,063 1,106 531,200
2020/04/03 1,153 1,183 1,089 1,096 395,900
2020/04/02 1,165 1,193 1,128 1,135 371,500
2020/04/01 1,222 1,222 1,145 1,151 461,400
2020/03/31 1,250 1,275 1,220 1,231 403,800
2020/03/30 1,228 1,261 1,186 1,230 483,700
2020/03/27 1,211 1,280 1,211 1,280 635,300
2020/03/26 1,190 1,216 1,173 1,186 381,200
2020/03/25 1,231 1,242 1,190 1,211 501,600
2020/03/24 1,214 1,246 1,138 1,162 612,700
2020/03/23 1,180 1,203 1,124 1,197 841,800
2020/03/19 1,162 1,175 1,087 1,108 637,200
2020/03/18 1,197 1,229 1,125 1,132 605,200
2020/03/17 1,095 1,186 1,076 1,174 794,100
2020/03/16 1,130 1,239 1,125 1,134 850,000
2020/03/13 1,162 1,174 1,055 1,120 899,800
2020/03/12 1,176 1,239 1,170 1,220 835,700
2020/03/11 1,251 1,268 1,205 1,206 618,200
2020/03/10 1,199 1,285 1,158 1,278 831,900
2020/03/09 1,265 1,275 1,226 1,236 724,300
2020/03/06 1,322 1,346 1,287 1,301 506,500
2020/03/05 1,361 1,365 1,334 1,340 457,600
2020/03/04 1,297 1,341 1,288 1,331 350,400
2020/03/03 1,395 1,406 1,327 1,329 570,100
2020/03/02 1,286 1,372 1,284 1,352 611,400
2020/02/28 1,290 1,317 1,260 1,298 910,700
2020/02/27 1,373 1,386 1,314 1,328 950,600
2020/02/26 1,405 1,439 1,361 1,384 643,200
2020/02/25 1,364 1,449 1,363 1,423 640,000
2020/02/21 1,475 1,480 1,428 1,433 846,300
2020/02/20 1,487 1,525 1,471 1,480 687,000
2020/02/19 1,432 1,472 1,426 1,455 780,200
2020/02/18 1,489 1,496 1,409 1,426 774,800
2020/02/17 1,466 1,516 1,461 1,492 556,800
2020/02/14 1,506 1,510 1,466 1,484 936,600
2020/02/13 1,585 1,606 1,521 1,522 1,208,800
2020/02/12 1,600 1,607 1,457 1,593 2,465,700
2020/02/10 1,748 1,748 1,660 1,679 864,100
2020/02/07 1,713 1,740 1,684 1,718 441,300
2020/02/06 1,689 1,713 1,678 1,713 410,900
2020/02/05 1,697 1,708 1,641 1,674 505,500
2020/02/04 1,695 1,702 1,665 1,672 231,800
2020/02/03 1,612 1,696 1,612 1,679 499,000
2020/01/31 1,662 1,691 1,649 1,667 251,900
2020/01/30 1,680 1,758 1,621 1,654 673,300
2020/01/29 1,646 1,692 1,646 1,685 380,600
2020/01/28 1,636 1,649 1,615 1,642 439,500
2020/01/27 1,680 1,683 1,652 1,658 326,700
2020/01/24 1,742 1,758 1,699 1,705 327,600
2020/01/23 1,724 1,739 1,707 1,728 235,300
2020/01/22 1,701 1,727 1,698 1,726 249,400
2020/01/21 1,737 1,741 1,711 1,711 171,400
2020/01/20 1,730 1,752 1,725 1,736 207,500
2020/01/17 1,782 1,782 1,742 1,748 255,900
2020/01/16 1,766 1,776 1,732 1,768 416,200
2020/01/15 1,815 1,819 1,779 1,779 311,900
2020/01/14 1,815 1,827 1,795 1,815 358,900
2020/01/10 1,815 1,820 1,798 1,815 339,700
2020/01/09 1,830 1,839 1,799 1,809 318,100
2020/01/08 1,843 1,850 1,775 1,799 615,500
2020/01/07 1,822 1,851 1,814 1,842 404,100
2020/01/06 1,800 1,861 1,800 1,819 533,100

このページの先頭へ