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
2023/12/29 761 789 752 781 1,679,100
2023/12/28 788 797 755 760 2,148,000
2023/12/27 733 800 730 800 2,989,100
2023/12/26 718 749 705 718 1,519,400
2023/12/25 712 755 694 698 1,537,200
2023/12/22 713 751 702 705 1,940,400
2023/12/21 740 765 705 711 2,715,800
2023/12/20 692 759 687 746 3,255,900
2023/12/19 680 696 668 684 1,496,600
2023/12/18 635 682 633 682 2,920,700
2023/12/15 603 665 587 637 3,819,400
2023/12/14 560 586 555 583 1,623,500
2023/12/13 533 542 524 540 927,100
2023/12/12 560 562 537 539 844,600
2023/12/11 565 569 545 545 1,205,400
2023/12/08 594 600 563 567 1,131,400
2023/12/07 612 618 584 584 1,034,300
2023/12/06 617 622 599 608 835,100
2023/12/05 639 642 607 607 940,000
2023/12/04 646 662 639 642 566,200
2023/12/01 649 655 641 644 649,500
2023/11/30 660 664 649 659 546,500
2023/11/29 675 686 662 665 386,900
2023/11/28 682 701 670 677 672,400
2023/11/27 652 687 648 679 701,900
2023/11/24 670 672 648 652 446,300
2023/11/22 682 686 657 660 580,300
2023/11/21 698 698 676 687 657,200
2023/11/20 675 688 655 681 665,900
2023/11/17 660 673 648 670 677,800
2023/11/16 690 705 657 660 952,100
2023/11/15 675 706 668 690 1,483,900
2023/11/14 643 671 620 665 1,826,700
2023/11/13 650 672 593 633 3,870,800
2023/11/10 745 745 722 735 836,400
2023/11/09 749 757 727 751 682,300
2023/11/08 738 761 735 748 906,800
2023/11/07 765 765 747 750 449,300
2023/11/06 754 771 746 764 879,100
2023/11/02 740 748 734 745 410,900
2023/11/01 747 747 724 734 507,300
2023/10/31 720 743 715 740 534,800
2023/10/30 730 743 715 722 481,700
2023/10/27 736 745 729 745 378,900
2023/10/26 713 740 710 725 722,800
2023/10/25 724 732 706 715 517,200
2023/10/24 720 723 696 719 769,000
2023/10/23 722 739 717 722 610,800
2023/10/20 720 727 709 722 418,400
2023/10/19 727 739 717 724 562,500
2023/10/18 747 753 735 742 383,300
2023/10/17 730 761 728 746 748,100
2023/10/16 749 755 721 724 1,045,600
2023/10/13 765 770 744 757 928,600
2023/10/12 781 784 763 778 540,200
2023/10/11 815 817 780 780 482,700
2023/10/10 805 818 802 810 599,100
2023/10/06 777 803 772 796 609,400
2023/10/05 779 796 757 786 1,124,500
2023/10/04 730 802 728 794 1,813,100
2023/10/03 750 753 732 733 798,800
2023/10/02 771 793 759 759 703,100
2023/09/29 780 781 765 767 534,100
2023/09/28 771 790 769 787 448,600
2023/09/27 770 786 762 786 663,100
2023/09/26 779 787 770 779 465,500
2023/09/25 761 781 755 779 998,900
2023/09/22 785 794 774 789 851,100
2023/09/21 802 809 789 791 1,410,700
2023/09/20 837 842 817 817 807,200
2023/09/19 861 868 838 847 1,068,300
2023/09/15 824 872 820 868 1,094,800
2023/09/14 857 857 823 823 796,400
2023/09/13 845 864 837 850 619,300
2023/09/12 845 857 832 849 857,000
2023/09/11 824 849 818 840 1,097,900
2023/09/08 856 868 831 836 1,353,900
2023/09/07 892 893 863 865 1,244,400
2023/09/06 883 901 871 891 1,446,600
2023/09/05 916 917 868 904 2,654,700
2023/09/04 931 947 928 946 561,800
2023/09/01 937 944 928 933 412,200
2023/08/31 965 968 932 934 612,500
2023/08/30 981 982 952 955 455,400
2023/08/29 935 976 934 974 716,500
2023/08/28 945 945 927 927 514,700
2023/08/25 936 949 926 939 552,400
2023/08/24 953 959 941 948 459,800
2023/08/23 953 957 938 955 357,800
2023/08/22 940 955 937 953 443,300
2023/08/21 956 958 937 949 368,600
2023/08/18 932 969 928 956 599,300
2023/08/17 939 943 914 939 664,300
2023/08/16 992 992 934 939 1,058,000
2023/08/15 954 1,014 954 984 1,344,300
2023/08/14 951 1,011 930 943 2,219,700
2023/08/10 1,070 1,097 1,068 1,086 600,800
2023/08/09 1,075 1,086 1,064 1,085 341,300
2023/08/08 1,063 1,098 1,058 1,080 361,400
2023/08/07 1,068 1,083 1,061 1,076 224,500
2023/08/04 1,067 1,092 1,064 1,085 314,400
2023/08/03 1,111 1,111 1,079 1,084 513,100
2023/08/02 1,113 1,123 1,101 1,113 321,400
2023/08/01 1,134 1,136 1,111 1,129 323,000
2023/07/31 1,136 1,142 1,120 1,134 390,100
2023/07/28 1,101 1,126 1,089 1,124 619,500
2023/07/27 1,113 1,136 1,103 1,128 412,000
2023/07/26 1,127 1,127 1,098 1,116 483,500
2023/07/25 1,135 1,143 1,127 1,128 378,600
2023/07/24 1,138 1,140 1,127 1,137 321,300
2023/07/21 1,140 1,153 1,128 1,135 273,100
2023/07/20 1,157 1,161 1,137 1,140 414,300
2023/07/19 1,145 1,153 1,136 1,140 347,700
2023/07/18 1,145 1,151 1,123 1,136 309,900
2023/07/14 1,157 1,168 1,131 1,145 390,500
2023/07/13 1,161 1,173 1,137 1,142 361,300
2023/07/12 1,142 1,176 1,142 1,161 542,000
2023/07/11 1,140 1,156 1,127 1,129 456,900
2023/07/10 1,121 1,134 1,108 1,128 454,400
2023/07/07 1,067 1,121 1,063 1,115 557,400
2023/07/06 1,101 1,101 1,078 1,083 565,900
2023/07/05 1,122 1,122 1,103 1,109 389,900
2023/07/04 1,119 1,127 1,107 1,114 355,100
2023/07/03 1,129 1,133 1,109 1,117 526,800
2023/06/30 1,145 1,145 1,109 1,129 595,700
2023/06/29 1,127 1,150 1,122 1,130 354,400
2023/06/28 1,109 1,128 1,105 1,125 371,200
2023/06/27 1,133 1,147 1,108 1,114 701,200
2023/06/26 1,166 1,166 1,137 1,142 617,800
2023/06/23 1,207 1,220 1,175 1,183 608,400
2023/06/22 1,198 1,240 1,190 1,200 1,048,400
2023/06/21 1,157 1,184 1,149 1,177 363,900
2023/06/20 1,175 1,178 1,146 1,162 428,400
2023/06/19 1,181 1,205 1,174 1,182 556,400
2023/06/16 1,147 1,184 1,138 1,180 876,200
2023/06/15 1,168 1,170 1,131 1,131 839,000
2023/06/14 1,176 1,186 1,157 1,175 528,300
2023/06/13 1,200 1,202 1,167 1,169 884,000
2023/06/12 1,192 1,209 1,183 1,200 371,700
2023/06/09 1,184 1,198 1,182 1,191 398,700
2023/06/08 1,238 1,244 1,178 1,185 619,400
2023/06/07 1,221 1,229 1,185 1,209 637,600
2023/06/06 1,210 1,212 1,184 1,210 674,400
2023/06/05 1,207 1,239 1,179 1,228 1,132,800
2023/06/02 1,149 1,205 1,138 1,193 866,900
2023/06/01 1,141 1,169 1,124 1,155 662,000
2023/05/31 1,159 1,170 1,124 1,141 1,091,700
2023/05/30 1,171 1,185 1,143 1,174 834,000
2023/05/29 1,203 1,204 1,175 1,183 623,500
2023/05/26 1,236 1,242 1,192 1,193 830,700
2023/05/25 1,263 1,263 1,227 1,243 756,500
2023/05/24 1,290 1,307 1,271 1,271 616,700
2023/05/23 1,340 1,350 1,286 1,295 943,900
2023/05/22 1,298 1,334 1,272 1,334 801,600
2023/05/19 1,281 1,296 1,260 1,281 753,100
2023/05/18 1,327 1,342 1,279 1,283 951,900
2023/05/17 1,305 1,317 1,257 1,305 1,858,100
2023/05/16 1,401 1,475 1,313 1,315 2,964,800
2023/05/15 1,371 1,371 1,371 1,371 151,400
2023/05/12 1,780 1,788 1,752 1,771 386,700
2023/05/11 1,801 1,813 1,757 1,760 343,200
2023/05/10 1,819 1,823 1,781 1,803 341,400
2023/05/09 1,791 1,817 1,780 1,811 333,200
2023/05/08 1,753 1,795 1,734 1,791 298,300
2023/05/02 1,758 1,771 1,745 1,762 182,100
2023/05/01 1,748 1,756 1,722 1,749 245,000
2023/04/28 1,740 1,755 1,727 1,734 226,600
2023/04/27 1,702 1,730 1,692 1,719 242,700
2023/04/26 1,770 1,770 1,711 1,717 398,100
2023/04/25 1,795 1,812 1,773 1,783 281,300
2023/04/24 1,791 1,810 1,760 1,774 210,100
2023/04/21 1,775 1,794 1,765 1,777 208,300
2023/04/20 1,795 1,807 1,783 1,786 227,100
2023/04/19 1,810 1,824 1,792 1,800 260,100
2023/04/18 1,885 1,890 1,825 1,825 437,600
2023/04/17 1,824 1,882 1,802 1,877 627,900
2023/04/14 1,807 1,840 1,793 1,824 410,300
2023/04/13 1,771 1,796 1,756 1,792 212,100
2023/04/12 1,826 1,827 1,785 1,791 244,100
2023/04/11 1,791 1,803 1,783 1,793 227,600
2023/04/10 1,779 1,782 1,742 1,768 209,000
2023/04/07 1,789 1,794 1,753 1,755 326,000
2023/04/06 1,776 1,805 1,760 1,783 463,600
2023/04/05 1,826 1,828 1,784 1,788 426,800
2023/04/04 1,853 1,862 1,835 1,842 308,700
2023/04/03 1,869 1,874 1,838 1,857 272,200
2023/03/31 1,850 1,857 1,828 1,831 348,300
2023/03/30 1,793 1,828 1,791 1,812 269,900
2023/03/29 1,803 1,808 1,786 1,808 299,400
2023/03/28 1,817 1,817 1,788 1,798 294,300
2023/03/27 1,801 1,808 1,783 1,800 467,700
2023/03/24 1,830 1,835 1,788 1,818 355,900
2023/03/23 1,832 1,847 1,802 1,847 307,000
2023/03/22 1,858 1,865 1,820 1,864 314,900
2023/03/20 1,878 1,914 1,826 1,834 542,300
2023/03/17 1,774 1,849 1,765 1,844 424,500
2023/03/16 1,765 1,779 1,746 1,759 488,800
2023/03/15 1,815 1,836 1,799 1,803 311,100
2023/03/14 1,831 1,832 1,768 1,781 637,600
2023/03/13 1,855 1,873 1,841 1,857 336,700
2023/03/10 1,906 1,927 1,892 1,895 467,200
2023/03/09 1,961 1,975 1,915 1,923 570,300
2023/03/08 1,965 2,008 1,957 1,966 460,900
2023/03/07 1,975 1,978 1,956 1,967 486,700
2023/03/06 1,991 2,010 1,957 1,988 597,800
2023/03/03 2,016 2,047 1,973 1,995 800,200
2023/03/02 1,997 2,012 1,941 1,976 1,711,800
2023/03/01 1,890 1,890 1,847 1,877 500,200
2023/02/28 1,900 1,910 1,873 1,900 440,200
2023/02/27 1,870 1,918 1,857 1,917 264,900
2023/02/24 1,907 1,913 1,885 1,891 411,000
2023/02/22 1,962 1,962 1,907 1,926 594,200
2023/02/21 2,043 2,049 2,002 2,006 292,300
2023/02/20 1,982 2,032 1,979 2,032 438,300
2023/02/17 1,968 1,992 1,954 1,981 371,000
2023/02/16 1,980 2,005 1,955 2,000 500,000
2023/02/15 2,036 2,045 1,973 1,978 827,400
2023/02/14 1,989 2,067 1,981 2,067 837,000
2023/02/13 2,085 2,093 1,966 1,975 1,719,600
2023/02/10 2,392 2,408 2,300 2,313 389,300
2023/02/09 2,339 2,395 2,323 2,374 204,500
2023/02/08 2,330 2,369 2,299 2,360 230,900
2023/02/07 2,376 2,398 2,339 2,350 169,800
2023/02/06 2,352 2,386 2,340 2,374 161,000
2023/02/03 2,403 2,414 2,358 2,377 208,700
2023/02/02 2,450 2,479 2,406 2,418 215,300
2023/02/01 2,420 2,488 2,417 2,445 452,300
2023/01/31 2,373 2,417 2,366 2,393 202,200
2023/01/30 2,331 2,398 2,330 2,377 220,400
2023/01/27 2,385 2,393 2,324 2,336 265,500
2023/01/26 2,404 2,419 2,388 2,388 157,500
2023/01/25 2,410 2,410 2,384 2,394 156,700
2023/01/24 2,422 2,433 2,349 2,380 335,800
2023/01/23 2,374 2,402 2,358 2,372 258,500
2023/01/20 2,296 2,326 2,281 2,326 263,600
2023/01/19 2,303 2,347 2,296 2,333 207,800
2023/01/18 2,322 2,369 2,281 2,322 305,200
2023/01/17 2,235 2,315 2,232 2,310 282,600
2023/01/16 2,235 2,277 2,210 2,256 251,800
2023/01/13 2,195 2,335 2,189 2,253 633,400
2023/01/12 2,186 2,215 2,140 2,195 374,600
2023/01/11 2,072 2,157 2,052 2,136 438,100
2023/01/10 2,096 2,123 2,062 2,064 283,700
2023/01/06 2,040 2,070 1,996 2,046 676,100
2023/01/05 2,050 2,102 2,050 2,086 303,600
2023/01/04 2,153 2,170 2,051 2,053 365,000

このページの先頭へ