2334 (株)イオレ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,267 | 1,314 | 980 | 980 | 903,300 | 980 |
| 2025-04-03 | 1,371 | 1,694 | 1,276 | 1,280 | 5,081,600 | 1,280 |
| 2025-04-02 | 951 | 1,790 | 926 | 1,401 | 4,823,500 | 1,401 |
| 2025-04-01 | 1,041 | 1,041 | 1,041 | 1,041 | 29,400 | 1,041 |
| 2025-03-31 | 891 | 891 | 891 | 891 | 49,500 | 891 |
| 2025-03-28 | 741 | 741 | 711 | 741 | 320,200 | 741 |
| 2025-03-27 | 641 | 641 | 641 | 641 | 15,200 | 641 |
| 2025-03-26 | 545 | 560 | 541 | 541 | 19,800 | 541 |
| 2025-03-25 | 560 | 560 | 543 | 543 | 3,400 | 543 |
| 2025-03-24 | 564 | 564 | 552 | 561 | 4,500 | 561 |
| 2025-03-21 | 561 | 561 | 551 | 560 | 4,700 | 560 |
| 2025-03-19 | 559 | 560 | 550 | 551 | 5,300 | 551 |
| 2025-03-18 | 541 | 560 | 541 | 560 | 10,200 | 560 |
| 2025-03-17 | 527 | 545 | 527 | 539 | 7,500 | 539 |
| 2025-03-14 | 521 | 531 | 521 | 527 | 1,900 | 527 |
| 2025-03-13 | 532 | 532 | 522 | 526 | 3,100 | 526 |
| 2025-03-12 | 529 | 532 | 522 | 524 | 3,700 | 524 |
| 2025-03-11 | 525 | 526 | 515 | 526 | 4,900 | 526 |
| 2025-03-10 | 516 | 523 | 516 | 519 | 3,300 | 519 |
| 2025-03-07 | 526 | 526 | 515 | 515 | 4,700 | 515 |
| 2025-03-06 | 513 | 532 | 513 | 520 | 4,600 | 520 |
| 2025-03-05 | 516 | 580 | 500 | 512 | 98,000 | 512 |
| 2025-03-04 | 529 | 531 | 511 | 517 | 5,800 | 517 |
| 2025-03-03 | 511 | 529 | 511 | 529 | 1,300 | 529 |
| 2025-02-28 | 505 | 528 | 498 | 511 | 14,000 | 511 |
| 2025-02-27 | 560 | 560 | 510 | 510 | 25,700 | 510 |
| 2025-02-26 | 560 | 562 | 545 | 550 | 14,400 | 550 |
| 2025-02-25 | 568 | 570 | 524 | 550 | 76,200 | 550 |
| 2025-02-21 | 488 | 574 | 488 | 528 | 210,100 | 528 |
| 2025-02-20 | 492 | 501 | 488 | 494 | 1,900 | 494 |
| 2025-02-19 | 485 | 497 | 485 | 497 | 4,100 | 497 |
| 2025-02-18 | 485 | 490 | 485 | 485 | 2,900 | 485 |
| 2025-02-17 | 480 | 489 | 475 | 489 | 5,300 | 489 |
| 2025-02-14 | 478 | 490 | 478 | 481 | 5,200 | 481 |
| 2025-02-13 | 482 | 486 | 482 | 486 | 4,700 | 486 |
| 2025-02-12 | 472 | 482 | 472 | 481 | 8,600 | 481 |
| 2025-02-10 | 481 | 487 | 480 | 480 | 1,800 | 480 |
| 2025-02-07 | 473 | 517 | 473 | 486 | 38,200 | 486 |
| 2025-02-06 | 471 | 480 | 470 | 478 | 9,500 | 478 |
| 2025-02-05 | 475 | 486 | 466 | 475 | 9,100 | 475 |
| 2025-02-04 | 476 | 492 | 475 | 477 | 7,700 | 477 |
| 2025-02-03 | 486 | 490 | 476 | 476 | 3,500 | 476 |
| 2025-01-31 | 479 | 486 | 476 | 486 | 3,300 | 486 |
| 2025-01-30 | 478 | 484 | 474 | 481 | 3,000 | 481 |
| 2025-01-29 | 483 | 491 | 478 | 478 | 4,300 | 478 |
| 2025-01-28 | 475 | 492 | 469 | 484 | 15,600 | 484 |
| 2025-01-27 | 484 | 487 | 475 | 475 | 6,100 | 475 |
| 2025-01-24 | 487 | 487 | 479 | 484 | 1,800 | 484 |
| 2025-01-23 | 474 | 482 | 472 | 481 | 2,500 | 481 |
| 2025-01-22 | 491 | 491 | 469 | 473 | 8,900 | 473 |
| 2025-01-21 | 501 | 505 | 474 | 483 | 23,300 | 483 |
| 2025-01-20 | 463 | 500 | 459 | 485 | 48,300 | 485 |
| 2025-01-17 | 472 | 472 | 440 | 463 | 13,200 | 463 |
| 2025-01-16 | 470 | 471 | 463 | 471 | 3,300 | 471 |
| 2025-01-15 | 477 | 477 | 465 | 467 | 8,200 | 467 |
| 2025-01-14 | 492 | 492 | 475 | 475 | 4,900 | 475 |
| 2025-01-10 | 487 | 493 | 487 | 490 | 7,000 | 490 |
| 2025-01-09 | 482 | 493 | 480 | 491 | 10,000 | 491 |
| 2025-01-08 | 488 | 488 | 479 | 486 | 5,000 | 486 |
| 2025-01-07 | 469 | 490 | 469 | 485 | 15,500 | 485 |
| 2025-01-06 | 470 | 477 | 459 | 461 | 9,000 | 461 |
分割・併合履歴 ： なし