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
2022/12/30 2,201 2,230 2,163 2,172 301,000
2022/12/29 2,160 2,227 2,159 2,188 256,000
2022/12/28 2,206 2,216 2,160 2,186 244,600
2022/12/27 2,232 2,243 2,188 2,219 306,900
2022/12/26 2,192 2,235 2,177 2,202 312,700
2022/12/23 2,255 2,270 2,190 2,192 326,900
2022/12/22 2,299 2,317 2,265 2,282 161,000
2022/12/21 2,324 2,342 2,247 2,295 328,100
2022/12/20 2,386 2,421 2,303 2,328 481,100
2022/12/19 2,420 2,435 2,389 2,393 368,100
2022/12/16 2,450 2,472 2,436 2,454 204,600
2022/12/15 2,418 2,469 2,408 2,462 212,500
2022/12/14 2,451 2,453 2,403 2,431 244,500
2022/12/13 2,502 2,505 2,414 2,417 331,800
2022/12/12 2,480 2,504 2,457 2,480 202,400
2022/12/09 2,441 2,483 2,436 2,474 231,000
2022/12/08 2,430 2,475 2,399 2,468 256,900
2022/12/07 2,405 2,449 2,403 2,413 193,000
2022/12/06 2,395 2,418 2,382 2,400 299,700
2022/12/05 2,470 2,479 2,399 2,407 353,100
2022/12/02 2,555 2,571 2,464 2,464 516,900
2022/12/01 2,553 2,618 2,551 2,605 695,800
2022/11/30 2,485 2,544 2,480 2,522 643,200
2022/11/29 2,481 2,507 2,427 2,490 474,100
2022/11/28 2,562 2,574 2,500 2,518 418,900
2022/11/25 2,442 2,547 2,442 2,528 547,400
2022/11/24 2,433 2,450 2,407 2,421 467,700
2022/11/22 2,421 2,438 2,393 2,402 337,100
2022/11/21 2,388 2,450 2,380 2,437 341,000
2022/11/18 2,465 2,485 2,395 2,406 464,600
2022/11/17 2,351 2,490 2,351 2,464 733,000
2022/11/16 2,472 2,472 2,333 2,345 959,600
2022/11/15 2,500 2,531 2,415 2,463 1,096,800
2022/11/14 2,560 2,739 2,546 2,550 1,652,000
2022/11/11 2,425 2,471 2,418 2,460 572,100
2022/11/10 2,395 2,419 2,364 2,364 295,300
2022/11/09 2,439 2,473 2,411 2,421 293,900
2022/11/08 2,433 2,475 2,406 2,438 312,500
2022/11/07 2,454 2,470 2,421 2,436 267,700
2022/11/04 2,450 2,497 2,442 2,459 288,900
2022/11/02 2,517 2,518 2,461 2,477 407,800
2022/11/01 2,549 2,552 2,488 2,537 403,500
2022/10/31 2,578 2,588 2,505 2,523 464,500
2022/10/28 2,503 2,577 2,479 2,561 1,087,100
2022/10/27 2,500 2,546 2,441 2,514 413,100
2022/10/26 2,529 2,575 2,482 2,483 400,400
2022/10/25 2,475 2,533 2,473 2,476 330,900
2022/10/24 2,508 2,534 2,459 2,462 462,400
2022/10/21 2,545 2,568 2,506 2,507 511,900
2022/10/20 2,678 2,695 2,553 2,578 671,400
2022/10/19 2,655 2,747 2,654 2,718 449,200
2022/10/18 2,632 2,685 2,618 2,653 392,600
2022/10/17 2,685 2,694 2,603 2,622 403,000
2022/10/14 2,693 2,716 2,617 2,710 643,700
2022/10/13 2,747 2,753 2,643 2,643 532,800
2022/10/12 2,772 2,805 2,728 2,791 427,300
2022/10/11 2,760 2,820 2,746 2,795 259,500
2022/10/07 2,770 2,824 2,748 2,799 360,500
2022/10/06 2,850 2,866 2,786 2,820 489,200
2022/10/05 2,904 2,937 2,866 2,875 429,800
2022/10/04 2,828 2,927 2,800 2,893 510,900
2022/10/03 2,741 2,780 2,696 2,778 448,900
2022/09/30 2,846 2,855 2,739 2,788 807,800
2022/09/29 2,895 2,934 2,858 2,903 414,900
2022/09/28 2,823 2,896 2,800 2,869 522,100
2022/09/27 2,788 2,825 2,751 2,814 338,000
2022/09/26 2,854 2,865 2,780 2,800 446,900
2022/09/22 2,827 2,928 2,824 2,904 374,400
2022/09/21 2,835 2,881 2,803 2,877 389,000
2022/09/20 2,900 2,950 2,836 2,864 459,000
2022/09/16 2,861 2,904 2,834 2,879 470,300
2022/09/15 2,980 2,988 2,881 2,900 463,500
2022/09/14 2,930 3,030 2,923 2,993 501,500
2022/09/13 2,981 3,045 2,943 3,000 517,500
2022/09/12 3,010 3,025 2,955 2,977 570,600
2022/09/09 2,895 3,055 2,890 3,015 980,200
2022/09/08 2,820 2,926 2,800 2,922 1,056,600
2022/09/07 2,760 2,812 2,753 2,804 599,300
2022/09/06 2,737 2,795 2,725 2,780 400,900
2022/09/05 2,690 2,738 2,636 2,729 344,600
2022/09/02 2,757 2,775 2,690 2,712 386,200
2022/09/01 2,798 2,840 2,737 2,741 470,700
2022/08/31 2,783 2,823 2,756 2,818 607,100
2022/08/30 2,766 2,824 2,727 2,821 485,200
2022/08/29 2,711 2,811 2,711 2,772 472,400
2022/08/26 2,723 2,792 2,720 2,768 478,400
2022/08/25 2,779 2,796 2,717 2,722 667,200
2022/08/24 2,750 2,819 2,727 2,751 649,500
2022/08/23 2,740 2,794 2,728 2,739 631,900
2022/08/22 2,793 2,831 2,763 2,768 639,500
2022/08/19 2,833 2,853 2,795 2,823 618,900
2022/08/18 2,775 2,873 2,770 2,846 1,162,600
2022/08/17 2,753 2,791 2,719 2,765 780,200
2022/08/16 2,725 2,786 2,666 2,753 843,900
2022/08/15 2,673 2,765 2,642 2,748 1,305,400
2022/08/12 2,613 2,771 2,599 2,723 2,000,200
2022/08/10 2,461 2,605 2,414 2,514 1,323,400
2022/08/09 2,501 2,541 2,465 2,492 573,300
2022/08/08 2,437 2,482 2,406 2,469 369,000
2022/08/05 2,417 2,465 2,383 2,460 490,300
2022/08/04 2,496 2,504 2,405 2,424 729,000
2022/08/03 2,472 2,549 2,459 2,512 1,016,900
2022/08/02 2,451 2,544 2,392 2,442 957,800
2022/08/01 2,402 2,424 2,349 2,424 478,900
2022/07/29 2,370 2,450 2,332 2,402 724,100
2022/07/28 2,272 2,361 2,260 2,343 599,700
2022/07/27 2,274 2,289 2,243 2,265 313,600
2022/07/26 2,305 2,323 2,280 2,288 288,700
2022/07/25 2,272 2,362 2,265 2,296 526,300
2022/07/22 2,348 2,376 2,270 2,278 489,100
2022/07/21 2,294 2,362 2,275 2,360 428,200
2022/07/20 2,325 2,353 2,286 2,305 364,100
2022/07/19 2,323 2,323 2,229 2,283 531,800
2022/07/15 2,340 2,404 2,322 2,330 502,300
2022/07/14 2,401 2,401 2,330 2,342 411,300
2022/07/13 2,381 2,394 2,341 2,389 357,200
2022/07/12 2,367 2,416 2,356 2,387 455,700
2022/07/11 2,431 2,473 2,394 2,396 830,700
2022/07/08 2,298 2,383 2,252 2,356 804,200
2022/07/07 2,324 2,358 2,264 2,272 648,200
2022/07/06 2,378 2,429 2,291 2,292 926,600
2022/07/05 2,300 2,410 2,238 2,404 1,197,300
2022/07/04 2,296 2,334 2,197 2,313 1,107,900
2022/07/01 2,228 2,390 2,222 2,274 1,968,700
2022/06/30 2,220 2,227 2,172 2,199 688,600
2022/06/29 2,117 2,210 2,116 2,197 894,300
2022/06/28 2,141 2,174 2,118 2,151 565,000
2022/06/27 2,218 2,229 2,136 2,159 655,200
2022/06/24 2,050 2,194 2,038 2,170 1,344,500
2022/06/23 1,981 2,030 1,955 2,023 567,600
2022/06/22 2,096 2,108 1,986 1,994 670,700
2022/06/21 1,968 2,097 1,925 2,093 939,000
2022/06/20 2,020 2,035 1,903 1,928 631,500
2022/06/17 2,011 2,036 1,985 2,010 575,000
2022/06/16 2,112 2,154 2,078 2,088 676,300
2022/06/15 2,040 2,057 1,985 2,036 788,800
2022/06/14 2,070 2,127 2,043 2,089 629,200
2022/06/13 2,144 2,183 2,090 2,125 589,400
2022/06/10 2,182 2,244 2,159 2,194 646,400
2022/06/09 2,214 2,262 2,187 2,221 811,500
2022/06/08 2,120 2,217 2,085 2,215 1,138,900
2022/06/07 2,048 2,095 2,020 2,095 660,600
2022/06/06 1,998 2,048 1,981 2,041 515,000
2022/06/03 1,980 2,013 1,957 2,004 606,800
2022/06/02 1,925 1,988 1,909 1,954 647,700
2022/06/01 2,025 2,025 1,942 1,958 1,034,800
2022/05/31 2,085 2,093 2,025 2,055 684,200
2022/05/30 2,059 2,115 2,044 2,091 643,200
2022/05/27 2,063 2,070 1,995 2,039 575,400
2022/05/26 2,075 2,111 2,045 2,045 512,600
2022/05/25 2,124 2,153 2,055 2,070 750,500
2022/05/24 2,157 2,157 2,075 2,113 768,100
2022/05/23 2,134 2,249 2,112 2,180 1,111,200
2022/05/20 2,187 2,195 2,055 2,126 1,364,300
2022/05/19 2,183 2,206 2,109 2,187 1,424,400
2022/05/18 2,131 2,253 2,085 2,242 1,782,000
2022/05/17 2,125 2,199 2,052 2,142 2,409,000
2022/05/16 1,948 2,187 1,931 2,187 3,642,400
2022/05/13 1,830 1,843 1,785 1,787 809,600
2022/05/12 1,847 1,882 1,810 1,835 694,200
2022/05/11 1,830 1,896 1,810 1,887 949,900
2022/05/10 1,852 1,879 1,779 1,830 938,100
2022/05/09 1,863 1,896 1,833 1,870 723,500
2022/05/06 1,985 1,985 1,863 1,873 1,151,600
2022/05/02 2,000 2,010 1,946 1,989 781,700
2022/04/28 1,901 1,999 1,890 1,988 1,101,800
2022/04/27 1,876 1,934 1,847 1,912 775,700
2022/04/26 1,868 1,919 1,852 1,905 562,300
2022/04/25 1,819 1,908 1,815 1,880 884,500
2022/04/22 2,000 2,013 1,863 1,872 1,703,200
2022/04/21 1,950 2,070 1,950 2,043 1,461,000
2022/04/20 2,000 2,114 1,977 1,990 3,640,400
2022/04/19 1,903 1,951 1,900 1,908 455,300
2022/04/18 1,890 1,918 1,871 1,915 427,200
2022/04/15 1,924 1,981 1,903 1,924 798,500
2022/04/14 1,916 1,964 1,863 1,964 1,043,200
2022/04/13 1,928 1,951 1,892 1,907 975,100
2022/04/12 2,034 2,045 1,891 1,915 2,015,600
2022/04/11 2,080 2,190 2,058 2,070 2,967,500
2022/04/08 1,985 2,060 1,942 2,047 1,530,800
2022/04/07 1,986 2,010 1,927 1,951 1,194,700
2022/04/06 1,950 2,042 1,915 1,990 1,890,700
2022/04/05 1,880 2,007 1,825 1,988 2,023,300
2022/04/04 1,738 1,878 1,726 1,870 1,312,400
2022/04/01 1,740 1,752 1,691 1,737 655,100
2022/03/31 1,740 1,782 1,698 1,732 1,337,700
2022/03/30 1,640 1,676 1,610 1,667 707,000
2022/03/29 1,704 1,713 1,661 1,667 950,000
2022/03/28 1,802 1,828 1,672 1,688 1,916,300
2022/03/25 1,850 1,855 1,795 1,842 758,000
2022/03/24 1,801 1,883 1,797 1,851 736,400
2022/03/23 1,831 1,866 1,757 1,808 987,700
2022/03/22 1,904 1,934 1,790 1,803 1,309,400
2022/03/18 1,788 1,929 1,775 1,907 1,421,100
2022/03/17 1,711 1,795 1,703 1,788 925,700
2022/03/16 1,806 1,850 1,716 1,729 1,125,400
2022/03/15 1,750 1,809 1,712 1,809 1,012,400
2022/03/14 1,771 1,800 1,750 1,773 886,600
2022/03/11 1,866 1,890 1,785 1,801 939,200
2022/03/10 1,868 1,898 1,787 1,890 861,000
2022/03/09 1,939 1,970 1,864 1,890 1,054,400
2022/03/08 1,832 1,956 1,812 1,908 1,093,200
2022/03/07 1,850 1,891 1,806 1,872 901,000
2022/03/04 1,864 1,876 1,820 1,845 824,600
2022/03/03 1,988 2,005 1,874 1,876 1,375,600
2022/03/02 1,950 2,015 1,893 1,950 1,501,600
2022/03/01 1,898 1,970 1,885 1,963 1,235,100
2022/02/28 1,765 1,865 1,740 1,852 1,018,400
2022/02/25 1,737 1,788 1,685 1,775 957,200
2022/02/24 1,637 1,717 1,624 1,680 1,035,900
2022/02/22 1,624 1,675 1,606 1,639 529,500
2022/02/21 1,621 1,667 1,576 1,664 736,000
2022/02/18 1,671 1,698 1,651 1,679 640,200
2022/02/17 1,700 1,744 1,671 1,699 1,254,600
2022/02/16 1,659 1,684 1,621 1,682 993,900
2022/02/15 1,635 1,687 1,552 1,624 1,714,100
2022/02/14 1,561 1,677 1,560 1,640 2,238,800
2022/02/10 1,509 1,526 1,461 1,475 669,400
2022/02/09 1,459 1,463 1,409 1,463 590,000
2022/02/08 1,455 1,489 1,437 1,455 451,900
2022/02/07 1,529 1,531 1,434 1,469 591,900
2022/02/04 1,495 1,518 1,472 1,506 608,600
2022/02/03 1,532 1,578 1,509 1,523 594,100
2022/02/02 1,490 1,528 1,483 1,527 388,600
2022/02/01 1,563 1,568 1,495 1,509 520,100
2022/01/31 1,503 1,518 1,452 1,506 486,400
2022/01/28 1,470 1,497 1,424 1,473 615,700
2022/01/27 1,521 1,545 1,449 1,458 693,200
2022/01/26 1,519 1,548 1,494 1,530 464,600
2022/01/25 1,606 1,612 1,497 1,512 847,900
2022/01/24 1,611 1,628 1,587 1,611 789,200
2022/01/21 1,551 1,607 1,547 1,606 619,600
2022/01/20 1,557 1,598 1,551 1,582 507,700
2022/01/19 1,611 1,615 1,555 1,565 660,400
2022/01/18 1,638 1,684 1,613 1,643 493,700
2022/01/17 1,651 1,679 1,628 1,645 669,000
2022/01/14 1,676 1,708 1,644 1,679 813,700
2022/01/13 1,809 1,812 1,722 1,728 922,300
2022/01/12 1,815 1,840 1,792 1,800 529,900
2022/01/11 1,853 1,860 1,780 1,795 695,300
2022/01/07 1,908 1,917 1,841 1,871 730,800
2022/01/06 1,890 1,926 1,878 1,889 625,700
2022/01/05 1,984 2,000 1,928 1,930 738,900
2022/01/04 2,053 2,068 2,002 2,017 511,200

このページの先頭へ