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
2021/12/30 2,048 2,061 2,025 2,041 356,000
2021/12/29 2,048 2,100 2,043 2,063 487,100
2021/12/28 2,037 2,078 2,005 2,078 880,100
2021/12/27 2,097 2,119 1,995 2,000 1,557,400
2021/12/24 2,200 2,223 2,175 2,192 461,500
2021/12/23 2,207 2,213 2,161 2,199 403,200
2021/12/22 2,164 2,226 2,162 2,204 474,600
2021/12/21 2,216 2,218 2,148 2,196 645,400
2021/12/20 2,282 2,282 2,181 2,196 728,700
2021/12/17 2,342 2,369 2,281 2,304 517,300
2021/12/16 2,383 2,413 2,332 2,384 436,000
2021/12/15 2,480 2,484 2,362 2,365 632,800
2021/12/14 2,490 2,533 2,472 2,498 371,300
2021/12/13 2,461 2,495 2,447 2,483 344,800
2021/12/10 2,475 2,522 2,429 2,460 720,200
2021/12/09 2,546 2,568 2,471 2,477 385,300
2021/12/08 2,627 2,638 2,546 2,548 390,100
2021/12/07 2,573 2,589 2,527 2,577 338,900
2021/12/06 2,544 2,587 2,522 2,546 338,900
2021/12/03 2,493 2,577 2,447 2,572 540,000
2021/12/02 2,525 2,554 2,482 2,487 479,200
2021/12/01 2,573 2,598 2,467 2,551 630,000
2021/11/30 2,659 2,674 2,546 2,558 679,900
2021/11/29 2,663 2,699 2,598 2,625 942,100
2021/11/26 2,775 2,791 2,662 2,744 1,049,000
2021/11/25 2,623 2,760 2,612 2,748 1,005,000
2021/11/24 2,669 2,698 2,545 2,586 855,800
2021/11/22 2,691 2,710 2,628 2,699 554,500
2021/11/19 2,716 2,792 2,685 2,703 821,700
2021/11/18 2,633 2,723 2,633 2,700 806,900
2021/11/17 2,700 2,713 2,618 2,640 781,400
2021/11/16 2,670 2,738 2,652 2,692 1,205,400
2021/11/15 2,590 2,680 2,583 2,640 1,201,900
2021/11/12 2,500 2,595 2,383 2,558 1,452,700
2021/11/11 2,529 2,581 2,421 2,496 2,235,700
2021/11/10 2,437 2,458 2,354 2,380 784,300
2021/11/09 2,535 2,570 2,421 2,429 946,500
2021/11/08 2,600 2,657 2,533 2,555 684,300
2021/11/05 2,560 2,651 2,531 2,624 962,900
2021/11/04 2,654 2,669 2,516 2,522 811,000
2021/11/02 2,641 2,677 2,570 2,595 495,700
2021/11/01 2,663 2,673 2,611 2,652 472,400
2021/10/29 2,570 2,617 2,535 2,604 602,200
2021/10/28 2,615 2,635 2,543 2,570 986,000
2021/10/27 2,680 2,686 2,591 2,665 726,100
2021/10/26 2,660 2,720 2,610 2,702 770,700
2021/10/25 2,590 2,653 2,567 2,631 535,500
2021/10/22 2,578 2,644 2,555 2,597 659,500
2021/10/21 2,660 2,668 2,555 2,580 777,800
2021/10/20 2,832 2,847 2,653 2,682 1,291,200
2021/10/19 2,633 2,808 2,629 2,794 1,245,100
2021/10/18 2,622 2,643 2,575 2,618 584,200
2021/10/15 2,505 2,627 2,448 2,614 969,800
2021/10/14 2,524 2,556 2,486 2,508 547,800
2021/10/13 2,493 2,567 2,473 2,489 694,200
2021/10/12 2,532 2,600 2,481 2,493 807,500
2021/10/11 2,535 2,535 2,385 2,514 1,224,800
2021/10/08 2,552 2,619 2,526 2,569 1,302,900
2021/10/07 2,484 2,549 2,456 2,486 1,205,000
2021/10/06 2,432 2,528 2,406 2,440 1,244,100
2021/10/05 2,315 2,424 2,291 2,382 1,165,400
2021/10/04 2,510 2,516 2,372 2,400 941,800
2021/10/01 2,487 2,592 2,481 2,525 1,066,800
2021/09/30 2,535 2,539 2,442 2,488 993,800
2021/09/29 2,547 2,612 2,470 2,535 1,464,400
2021/09/28 2,652 2,690 2,556 2,589 1,041,400
2021/09/27 2,782 2,784 2,650 2,656 1,060,400
2021/09/24 2,856 2,864 2,682 2,757 1,499,800
2021/09/22 2,812 2,869 2,740 2,809 1,119,000
2021/09/21 2,774 2,885 2,724 2,840 1,083,800
2021/09/17 2,770 2,888 2,766 2,874 1,654,600
2021/09/16 2,949 2,970 2,679 2,747 2,554,200
2021/09/15 3,000 3,130 2,971 2,999 1,742,400
2021/09/14 2,948 3,040 2,914 3,040 2,298,900
2021/09/13 2,901 3,010 2,844 2,994 3,700,400
2021/09/10 2,757 2,888 2,748 2,832 3,201,200
2021/09/09 2,590 2,743 2,562 2,716 2,583,200
2021/09/08 2,514 2,650 2,461 2,640 2,845,100
2021/09/07 2,609 2,614 2,390 2,494 2,847,200
2021/09/06 2,355 2,505 2,315 2,465 2,071,100
2021/09/03 2,267 2,303 2,241 2,286 656,100
2021/09/02 2,248 2,278 2,228 2,253 507,600
2021/09/01 2,298 2,337 2,238 2,260 869,600
2021/08/31 2,230 2,298 2,223 2,276 854,000
2021/08/30 2,236 2,271 2,177 2,215 910,900
2021/08/27 2,222 2,245 2,202 2,218 617,900
2021/08/26 2,276 2,308 2,201 2,210 780,500
2021/08/25 2,285 2,316 2,245 2,252 689,600
2021/08/24 2,268 2,364 2,258 2,312 831,500
2021/08/23 2,268 2,320 2,251 2,279 553,800
2021/08/20 2,251 2,282 2,219 2,231 844,300
2021/08/19 2,301 2,337 2,238 2,244 975,700
2021/08/18 2,284 2,442 2,271 2,348 1,480,700
2021/08/17 2,357 2,384 2,250 2,270 1,625,500
2021/08/16 2,461 2,490 2,320 2,348 1,619,900
2021/08/13 2,506 2,534 2,429 2,464 1,620,900
2021/08/12 2,571 2,609 2,466 2,478 2,252,600
2021/08/11 2,883 2,890 2,517 2,569 4,272,800
2021/08/10 3,170 3,230 3,095 3,095 628,200
2021/08/06 3,150 3,205 3,125 3,135 535,800
2021/08/05 3,235 3,320 3,125 3,130 926,400
2021/08/04 3,225 3,270 3,175 3,195 825,100
2021/08/03 3,080 3,225 3,080 3,200 1,019,200
2021/08/02 3,050 3,095 3,015 3,045 683,500
2021/07/30 3,010 3,090 2,985 3,080 882,500
2021/07/29 3,100 3,105 2,869 2,995 1,207,400
2021/07/28 3,080 3,125 3,050 3,080 697,000
2021/07/27 3,090 3,095 3,005 3,080 710,200
2021/07/26 3,165 3,230 3,095 3,115 927,800
2021/07/21 3,060 3,100 2,991 3,085 1,086,500
2021/07/20 3,030 3,095 2,972 3,025 1,154,000
2021/07/19 2,914 3,075 2,886 3,060 1,667,200
2021/07/16 2,897 2,996 2,882 2,936 2,451,100
2021/07/15 3,205 3,230 2,894 2,905 3,523,800
2021/07/14 3,015 3,175 2,999 3,150 1,905,500
2021/07/13 2,980 3,025 2,928 2,974 1,596,600
2021/07/12 2,936 3,040 2,916 2,937 2,097,400
2021/07/09 2,872 2,897 2,807 2,886 1,882,100
2021/07/08 2,883 2,983 2,876 2,922 2,166,200
2021/07/07 2,926 2,933 2,820 2,893 2,543,300
2021/07/06 2,783 2,898 2,769 2,897 2,134,100
2021/07/05 2,728 2,820 2,693 2,786 2,156,700
2021/07/02 2,686 2,794 2,664 2,774 2,428,600
2021/07/01 2,705 2,738 2,590 2,665 3,205,300
2021/06/30 2,600 2,713 2,568 2,702 2,826,100
2021/06/29 2,533 2,651 2,511 2,641 3,159,900
2021/06/28 2,360 2,503 2,359 2,500 1,878,900
2021/06/25 2,256 2,357 2,207 2,348 1,909,500
2021/06/24 2,115 2,247 2,112 2,234 1,663,400
2021/06/23 2,062 2,110 2,045 2,109 571,500
2021/06/22 2,024 2,073 2,007 2,063 501,800
2021/06/21 2,041 2,130 1,995 2,014 1,476,300
2021/06/18 2,028 2,044 2,005 2,027 432,400
2021/06/17 1,963 2,021 1,942 2,020 538,300
2021/06/16 1,919 1,987 1,900 1,981 383,700
2021/06/15 1,896 1,929 1,880 1,922 293,900
2021/06/14 1,902 1,909 1,861 1,901 494,300
2021/06/11 1,935 1,969 1,916 1,917 507,800
2021/06/10 1,975 1,982 1,903 1,931 792,600
2021/06/09 2,086 2,098 1,965 1,977 991,200
2021/06/08 2,048 2,136 2,041 2,100 807,800
2021/06/07 2,084 2,117 2,031 2,039 884,300
2021/06/04 1,996 2,067 1,983 2,021 802,800
2021/06/03 1,924 2,008 1,914 2,006 916,500
2021/06/02 1,886 1,927 1,878 1,924 427,000
2021/06/01 1,869 1,887 1,838 1,868 290,400
2021/05/31 1,890 1,895 1,838 1,843 290,400
2021/05/28 1,899 1,911 1,876 1,876 269,300
2021/05/27 1,850 1,894 1,833 1,894 473,800
2021/05/26 1,885 1,900 1,854 1,855 314,200
2021/05/25 1,880 1,913 1,873 1,887 359,200
2021/05/24 1,879 1,887 1,823 1,876 401,500
2021/05/21 1,870 1,880 1,852 1,853 194,900
2021/05/20 1,861 1,894 1,851 1,869 304,900
2021/05/19 1,903 1,918 1,856 1,864 357,700
2021/05/18 1,935 1,937 1,841 1,922 567,100
2021/05/17 1,931 1,978 1,902 1,942 719,300
2021/05/14 1,889 1,940 1,757 1,938 1,023,100
2021/05/13 1,830 1,903 1,823 1,854 547,900
2021/05/12 1,909 1,936 1,835 1,866 627,700
2021/05/11 1,932 1,978 1,902 1,906 529,900
2021/05/10 1,935 1,966 1,903 1,961 486,200
2021/05/07 1,880 1,952 1,869 1,935 735,900
2021/05/06 1,842 1,893 1,820 1,874 652,400
2021/04/30 1,787 1,813 1,781 1,811 416,900
2021/04/28 1,798 1,805 1,768 1,795 487,600
2021/04/27 1,835 1,836 1,801 1,801 396,400
2021/04/26 1,887 1,896 1,836 1,840 607,000
2021/04/23 1,893 1,947 1,860 1,897 1,185,600
2021/04/22 1,948 1,985 1,840 1,870 2,590,800
2021/04/21 1,835 1,844 1,778 1,794 396,400
2021/04/20 1,852 1,859 1,820 1,843 542,700
2021/04/19 1,900 1,929 1,879 1,884 292,200
2021/04/16 1,914 1,919 1,890 1,890 344,300
2021/04/15 1,923 1,930 1,891 1,896 331,800
2021/04/14 1,912 1,946 1,893 1,939 465,200
2021/04/13 1,923 1,942 1,896 1,916 467,800
2021/04/12 1,944 1,985 1,933 1,949 702,600
2021/04/09 1,866 1,937 1,847 1,932 750,100
2021/04/08 1,837 1,867 1,810 1,865 302,700
2021/04/07 1,784 1,854 1,781 1,854 388,000
2021/04/06 1,794 1,810 1,773 1,778 375,900
2021/04/05 1,789 1,789 1,744 1,784 468,000
2021/04/02 1,830 1,834 1,786 1,799 451,800
2021/04/01 1,850 1,859 1,813 1,835 454,100
2021/03/31 1,860 1,888 1,844 1,846 350,000
2021/03/30 1,878 1,902 1,847 1,855 348,400
2021/03/29 1,934 1,949 1,865 1,876 541,700
2021/03/26 1,897 1,930 1,885 1,917 680,900
2021/03/25 1,870 1,901 1,843 1,886 497,200
2021/03/24 1,896 1,908 1,832 1,840 546,900
2021/03/23 1,880 1,956 1,869 1,917 865,000
2021/03/22 1,868 1,932 1,860 1,876 740,700
2021/03/19 1,867 1,873 1,823 1,853 790,200
2021/03/18 1,933 1,939 1,886 1,897 654,700
2021/03/17 1,830 1,926 1,822 1,924 983,300
2021/03/16 1,824 1,851 1,823 1,839 328,700
2021/03/15 1,820 1,855 1,806 1,828 527,200
2021/03/12 1,855 1,885 1,842 1,848 756,800
2021/03/11 1,810 1,842 1,785 1,840 719,500
2021/03/10 1,753 1,860 1,744 1,805 1,816,100
2021/03/09 1,740 1,750 1,685 1,716 875,800
2021/03/08 1,885 1,898 1,672 1,751 2,809,300
2021/03/05 1,771 1,875 1,757 1,871 1,872,000
2021/03/04 1,860 1,887 1,742 1,787 4,144,000
2021/03/03 1,721 1,744 1,642 1,663 856,200
2021/03/02 1,793 1,796 1,680 1,702 842,300
2021/03/01 1,740 1,792 1,723 1,776 672,400
2021/02/26 1,695 1,749 1,672 1,731 719,900
2021/02/25 1,710 1,753 1,700 1,735 465,400
2021/02/24 1,720 1,736 1,684 1,703 659,700
2021/02/22 1,694 1,754 1,694 1,735 617,500
2021/02/19 1,706 1,718 1,671 1,674 701,700
2021/02/18 1,749 1,756 1,705 1,715 596,100
2021/02/17 1,782 1,795 1,742 1,767 686,400
2021/02/16 1,786 1,818 1,741 1,801 807,500
2021/02/15 1,818 1,881 1,792 1,801 1,235,500
2021/02/12 1,848 1,963 1,789 1,837 2,147,500
2021/02/10 1,734 1,743 1,672 1,718 646,100
2021/02/09 1,763 1,778 1,721 1,744 534,900
2021/02/08 1,799 1,808 1,744 1,757 811,100
2021/02/05 1,802 1,808 1,770 1,792 467,400
2021/02/04 1,790 1,812 1,770 1,796 481,300
2021/02/03 1,816 1,842 1,785 1,802 444,500
2021/02/02 1,806 1,834 1,776 1,792 633,200
2021/02/01 1,720 1,842 1,701 1,818 784,500
2021/01/29 1,810 1,826 1,720 1,735 764,500
2021/01/28 1,755 1,844 1,750 1,816 885,200
2021/01/27 1,840 1,872 1,792 1,809 682,100
2021/01/26 1,815 1,848 1,791 1,838 906,000
2021/01/25 1,848 1,864 1,777 1,839 1,596,000
2021/01/22 1,701 1,789 1,690 1,768 1,625,900
2021/01/21 1,724 1,767 1,711 1,721 909,200
2021/01/20 1,695 1,726 1,663 1,712 1,010,300
2021/01/19 1,661 1,744 1,652 1,729 1,485,800
2021/01/18 1,620 1,648 1,578 1,635 1,691,300
2021/01/15 1,718 1,749 1,647 1,652 2,221,200
2021/01/14 1,782 1,805 1,674 1,690 1,852,500
2021/01/13 1,799 1,873 1,772 1,797 1,651,500
2021/01/12 1,792 1,912 1,735 1,803 2,671,500
2021/01/08 1,968 1,993 1,874 1,928 2,034,200
2021/01/07 2,020 2,075 1,985 2,008 1,771,300
2021/01/06 2,062 2,069 1,860 1,969 3,072,700
2021/01/05 2,173 2,186 2,086 2,103 1,348,100
2021/01/04 2,118 2,199 2,085 2,199 1,208,600

このページの先頭へ