2334 (株)イオレ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 507 | 523 | 503 | 511 | 6,200 | 511 |
| 2024-11-20 | 518 | 519 | 501 | 508 | 2,600 | 508 |
| 2024-11-19 | 519 | 519 | 500 | 513 | 8,900 | 513 |
| 2024-11-18 | 498 | 526 | 497 | 519 | 10,700 | 519 |
| 2024-11-15 | 502 | 508 | 470 | 502 | 126,800 | 502 |
| 2024-11-14 | 577 | 579 | 563 | 569 | 5,900 | 569 |
| 2024-11-13 | 580 | 580 | 561 | 570 | 2,600 | 570 |
| 2024-11-12 | 575 | 578 | 557 | 578 | 9,000 | 578 |
| 2024-11-11 | 570 | 584 | 569 | 583 | 7,900 | 583 |
| 2024-11-08 | 566 | 594 | 557 | 585 | 10,600 | 585 |
| 2024-11-07 | 568 | 571 | 551 | 567 | 10,900 | 567 |
| 2024-11-06 | 557 | 567 | 557 | 558 | 10,400 | 558 |
| 2024-11-05 | 564 | 581 | 559 | 569 | 5,700 | 569 |
| 2024-11-01 | 569 | 578 | 562 | 569 | 8,100 | 569 |
| 2024-10-31 | 591 | 592 | 576 | 579 | 10,600 | 579 |
| 2024-10-30 | 589 | 603 | 588 | 591 | 21,900 | 591 |
| 2024-10-29 | 567 | 588 | 554 | 581 | 21,800 | 581 |
| 2024-10-28 | 547 | 570 | 547 | 561 | 12,300 | 561 |
| 2024-10-25 | 562 | 575 | 546 | 550 | 41,300 | 550 |
| 2024-10-24 | 560 | 582 | 552 | 564 | 41,800 | 564 |
| 2024-10-23 | 580 | 594 | 552 | 556 | 72,900 | 556 |
| 2024-10-22 | 606 | 612 | 572 | 580 | 200,700 | 580 |
| 2024-10-21 | 684 | 689 | 613 | 618 | 464,600 | 618 |
| 2024-10-18 | 810 | 832 | 658 | 664 | 1,639,100 | 664 |
| 2024-10-17 | 652 | 750 | 647 | 750 | 748,400 | 750 |
| 2024-10-16 | 646 | 656 | 643 | 650 | 4,100 | 650 |
| 2024-10-15 | 658 | 659 | 647 | 656 | 3,300 | 656 |
| 2024-10-11 | 656 | 661 | 643 | 655 | 2,300 | 655 |
| 2024-10-10 | 650 | 663 | 642 | 656 | 5,600 | 656 |
| 2024-10-09 | 652 | 665 | 650 | 650 | 2,000 | 650 |
| 2024-10-08 | 658 | 667 | 652 | 652 | 3,300 | 652 |
| 2024-10-07 | 662 | 672 | 658 | 665 | 3,400 | 665 |
| 2024-10-04 | - | - | - | 672 | - | 672 |
| 2024-10-03 | 653 | 673 | 651 | 672 | 1,900 | 672 |
| 2024-10-02 | 656 | 674 | 651 | 662 | 4,300 | 662 |
| 2024-10-01 | 648 | 680 | 648 | 666 | 2,100 | 666 |
| 2024-09-30 | 645 | 664 | 645 | 651 | 5,800 | 651 |
| 2024-09-27 | 661 | 669 | 658 | 662 | 3,400 | 662 |
| 2024-09-26 | 676 | 681 | 660 | 681 | 7,900 | 681 |
| 2024-09-25 | 670 | 673 | 660 | 673 | 3,100 | 673 |
| 2024-09-24 | 677 | 680 | 657 | 669 | 3,500 | 669 |
| 2024-09-20 | 661 | 672 | 661 | 672 | 1,400 | 672 |
| 2024-09-19 | 679 | 679 | 651 | 660 | 2,900 | 660 |
| 2024-09-18 | 650 | 671 | 650 | 664 | 3,500 | 664 |
| 2024-09-17 | 677 | 677 | 641 | 649 | 4,400 | 649 |
| 2024-09-13 | 659 | 669 | 659 | 660 | 2,100 | 660 |
| 2024-09-12 | 658 | 677 | 658 | 659 | 5,800 | 659 |
| 2024-09-11 | 683 | 683 | 668 | 668 | 4,800 | 668 |
| 2024-09-10 | 695 | 696 | 690 | 690 | 3,000 | 690 |
| 2024-09-09 | 661 | 698 | 645 | 693 | 22,400 | 693 |
| 2024-09-06 | 656 | 671 | 635 | 671 | 7,900 | 671 |
| 2024-09-05 | 663 | 669 | 661 | 661 | 2,600 | 661 |
| 2024-09-04 | 679 | 679 | 659 | 669 | 13,600 | 669 |
| 2024-09-03 | 689 | 690 | 677 | 689 | 10,600 | 689 |
| 2024-09-02 | 708 | 708 | 689 | 692 | 19,500 | 692 |
| 2024-08-30 | 715 | 715 | 694 | 708 | 12,300 | 708 |
| 2024-08-29 | 715 | 721 | 694 | 709 | 19,400 | 709 |
| 2024-08-28 | 730 | 730 | 710 | 715 | 18,600 | 715 |
| 2024-08-27 | 726 | 773 | 706 | 724 | 99,200 | 724 |
| 2024-08-26 | 725 | 750 | 695 | 728 | 184,300 | 728 |
| 2024-08-23 | 642 | 724 | 642 | 724 | 422,800 | 724 |
| 2024-08-22 | 593 | 625 | 584 | 624 | 14,300 | 624 |
| 2024-08-21 | 607 | 607 | 603 | 603 | 1,500 | 603 |
| 2024-08-20 | 570 | 610 | 570 | 600 | 11,000 | 600 |
| 2024-08-19 | 577 | 577 | 567 | 567 | 1,800 | 567 |
| 2024-08-16 | 577 | 577 | 557 | 577 | 10,100 | 577 |
| 2024-08-15 | 575 | 583 | 564 | 567 | 32,200 | 567 |
| 2024-08-14 | 610 | 620 | 590 | 605 | 19,900 | 605 |
| 2024-08-13 | 589 | 630 | 579 | 620 | 57,300 | 620 |
| 2024-08-09 | 587 | 590 | 579 | 584 | 9,300 | 584 |
| 2024-08-08 | 574 | 591 | 563 | 577 | 1,800 | 577 |
| 2024-08-07 | 547 | 587 | 547 | 574 | 15,100 | 574 |
| 2024-08-06 | 500 | 594 | 499 | 567 | 60,000 | 567 |
| 2024-08-05 | 550 | 552 | 500 | 500 | 84,600 | 500 |
| 2024-08-02 | 630 | 634 | 600 | 600 | 54,500 | 600 |
| 2024-08-01 | 682 | 682 | 645 | 664 | 17,400 | 664 |
| 2024-07-31 | 684 | 690 | 668 | 690 | 7,500 | 690 |
| 2024-07-30 | 683 | 690 | 674 | 686 | 13,600 | 686 |
| 2024-07-29 | 689 | 715 | 687 | 691 | 27,700 | 691 |
| 2024-07-26 | 657 | 691 | 657 | 687 | 15,100 | 687 |
| 2024-07-25 | 668 | 675 | 640 | 657 | 49,700 | 657 |
| 2024-07-24 | 694 | 701 | 677 | 677 | 10,000 | 677 |
| 2024-07-23 | 683 | 711 | 683 | 699 | 14,100 | 699 |
| 2024-07-22 | 700 | 743 | 660 | 688 | 175,200 | 688 |
| 2024-07-19 | 706 | 706 | 686 | 690 | 8,400 | 690 |
| 2024-07-18 | 678 | 711 | 678 | 708 | 29,500 | 708 |
| 2024-07-17 | 690 | 696 | 676 | 682 | 14,000 | 682 |
| 2024-07-16 | 657 | 688 | 657 | 688 | 18,900 | 688 |
| 2024-07-12 | 633 | 662 | 633 | 660 | 20,600 | 660 |
| 2024-07-11 | 630 | 641 | 629 | 633 | 21,300 | 633 |
| 2024-07-10 | 647 | 651 | 625 | 632 | 37,800 | 632 |
| 2024-07-09 | 660 | 664 | 642 | 647 | 18,900 | 647 |
| 2024-07-08 | 660 | 666 | 653 | 660 | 15,000 | 660 |
| 2024-07-05 | 665 | 671 | 660 | 663 | 7,600 | 663 |
| 2024-07-04 | 681 | 681 | 666 | 666 | 3,900 | 666 |
| 2024-07-03 | 668 | 680 | 668 | 677 | 8,300 | 677 |
| 2024-07-02 | 670 | 674 | 660 | 674 | 10,500 | 674 |
| 2024-07-01 | 679 | 685 | 668 | 669 | 16,300 | 669 |
| 2024-06-28 | 685 | 685 | 673 | 679 | 8,100 | 679 |
| 2024-06-27 | 665 | 691 | 665 | 682 | 17,300 | 682 |
| 2024-06-26 | 674 | 675 | 669 | 669 | 8,900 | 669 |
| 2024-06-25 | 671 | 680 | 670 | 675 | 9,500 | 675 |
| 2024-06-24 | 671 | 685 | 666 | 681 | 15,700 | 681 |
| 2024-06-21 | 670 | 683 | 659 | 671 | 19,300 | 671 |
| 2024-06-20 | 666 | 676 | 664 | 671 | 18,900 | 671 |
| 2024-06-19 | 685 | 685 | 659 | 674 | 20,700 | 674 |
| 2024-06-18 | 661 | 689 | 655 | 678 | 45,100 | 678 |
| 2024-06-17 | 674 | 679 | 653 | 661 | 43,700 | 661 |
| 2024-06-14 | 670 | 690 | 666 | 675 | 63,100 | 675 |
| 2024-06-13 | 731 | 737 | 673 | 673 | 167,400 | 673 |
| 2024-06-12 | 753 | 858 | 717 | 724 | 986,700 | 724 |
| 2024-06-11 | 717 | 756 | 712 | 738 | 43,300 | 738 |
| 2024-06-10 | 751 | 751 | 714 | 719 | 43,400 | 719 |
| 2024-06-07 | 709 | 777 | 709 | 751 | 177,600 | 751 |
| 2024-06-06 | 709 | 760 | 681 | 695 | 112,500 | 695 |
| 2024-06-05 | 754 | 754 | 713 | 715 | 19,400 | 715 |
| 2024-06-04 | 719 | 754 | 712 | 754 | 33,800 | 754 |
| 2024-06-03 | 707 | 720 | 696 | 720 | 22,300 | 720 |
| 2024-05-31 | 704 | 717 | 686 | 704 | 21,500 | 704 |
| 2024-05-30 | 705 | 718 | 686 | 703 | 42,000 | 703 |
| 2024-05-29 | 765 | 783 | 713 | 730 | 80,400 | 730 |
| 2024-05-28 | 698 | 793 | 698 | 758 | 164,300 | 758 |
| 2024-05-27 | 656 | 752 | 656 | 709 | 225,400 | 709 |
| 2024-05-24 | 632 | 723 | 620 | 656 | 224,500 | 656 |
| 2024-05-23 | 643 | 668 | 634 | 639 | 14,300 | 639 |
| 2024-05-22 | 648 | 672 | 640 | 648 | 22,600 | 648 |
| 2024-05-21 | 630 | 710 | 617 | 658 | 77,700 | 658 |
| 2024-05-20 | 631 | 652 | 621 | 630 | 16,800 | 630 |
| 2024-05-17 | 634 | 688 | 630 | 634 | 31,500 | 634 |
| 2024-05-16 | 633 | 634 | 606 | 634 | 41,900 | 634 |
| 2024-05-15 | 684 | 690 | 632 | 633 | 39,700 | 633 |
| 2024-05-14 | 675 | 687 | 664 | 684 | 9,500 | 684 |
| 2024-05-13 | 688 | 699 | 675 | 675 | 18,200 | 675 |
| 2024-05-10 | 716 | 717 | 687 | 688 | 25,900 | 688 |
| 2024-05-09 | 749 | 749 | 725 | 728 | 20,500 | 728 |
| 2024-05-08 | 756 | 761 | 746 | 746 | 12,800 | 746 |
| 2024-05-07 | 770 | 779 | 761 | 767 | 8,200 | 767 |
| 2024-05-02 | 754 | 769 | 750 | 767 | 3,000 | 767 |
| 2024-05-01 | 760 | 761 | 752 | 757 | 4,300 | 757 |
| 2024-04-30 | 764 | 773 | 755 | 766 | 9,200 | 766 |
| 2024-04-26 | 772 | 775 | 755 | 768 | 14,600 | 768 |
| 2024-04-25 | 800 | 800 | 775 | 775 | 4,900 | 775 |
| 2024-04-24 | 800 | 813 | 793 | 799 | 20,600 | 799 |
| 2024-04-23 | 799 | 848 | 785 | 802 | 32,600 | 802 |
| 2024-04-22 | 753 | 823 | 753 | 810 | 43,600 | 810 |
| 2024-04-19 | 755 | 773 | 741 | 741 | 28,800 | 741 |
| 2024-04-18 | 741 | 768 | 740 | 768 | 16,700 | 768 |
| 2024-04-17 | 765 | 774 | 740 | 752 | 13,100 | 752 |
| 2024-04-16 | 769 | 770 | 746 | 761 | 29,200 | 761 |
| 2024-04-15 | 781 | 792 | 767 | 784 | 24,700 | 784 |
| 2024-04-12 | 786 | 810 | 780 | 790 | 20,000 | 790 |
| 2024-04-11 | 797 | 810 | 785 | 786 | 10,300 | 786 |
| 2024-04-10 | 809 | 819 | 805 | 805 | 4,400 | 805 |
| 2024-04-09 | 818 | 824 | 794 | 802 | 14,400 | 802 |
| 2024-04-08 | 849 | 852 | 810 | 818 | 15,900 | 818 |
| 2024-04-05 | 783 | 882 | 783 | 849 | 107,800 | 849 |
| 2024-04-04 | 801 | 809 | 787 | 793 | 8,900 | 793 |
| 2024-04-03 | 782 | 805 | 782 | 798 | 14,000 | 798 |
| 2024-04-02 | 833 | 833 | 784 | 792 | 46,900 | 792 |
| 2024-04-01 | 853 | 853 | 826 | 839 | 5,800 | 839 |
| 2024-03-29 | 845 | 853 | 832 | 853 | 8,900 | 853 |
| 2024-03-28 | 858 | 858 | 831 | 845 | 8,300 | 845 |
| 2024-03-27 | 860 | 868 | 858 | 858 | 11,500 | 858 |
| 2024-03-26 | 856 | 860 | 840 | 860 | 12,900 | 860 |
| 2024-03-25 | 874 | 890 | 860 | 865 | 21,100 | 865 |
| 2024-03-22 | 908 | 908 | 872 | 889 | 18,700 | 889 |
| 2024-03-21 | 919 | 926 | 901 | 908 | 40,100 | 908 |
| 2024-03-19 | 939 | 939 | 916 | 929 | 10,100 | 929 |
| 2024-03-18 | 933 | 945 | 916 | 939 | 17,800 | 939 |
| 2024-03-15 | 920 | 948 | 915 | 941 | 12,300 | 941 |
| 2024-03-14 | 940 | 941 | 900 | 935 | 30,200 | 935 |
| 2024-03-13 | 954 | 966 | 942 | 953 | 7,200 | 953 |
| 2024-03-12 | 927 | 946 | 908 | 939 | 14,400 | 939 |
| 2024-03-11 | 955 | 980 | 916 | 940 | 23,500 | 940 |
| 2024-03-08 | 1,000 | 1,015 | 962 | 965 | 30,600 | 965 |
| 2024-03-07 | 1,015 | 1,017 | 990 | 1,009 | 48,200 | 1,009 |
| 2024-03-06 | 948 | 1,003 | 948 | 997 | 26,500 | 997 |
| 2024-03-05 | 968 | 968 | 932 | 963 | 18,000 | 963 |
| 2024-03-04 | 930 | 990 | 919 | 969 | 35,900 | 969 |
| 2024-03-01 | 906 | 934 | 906 | 932 | 11,400 | 932 |
| 2024-02-29 | 907 | 922 | 896 | 906 | 20,100 | 906 |
| 2024-02-28 | 898 | 922 | 898 | 921 | 10,000 | 921 |
| 2024-02-27 | 922 | 922 | 890 | 900 | 20,000 | 900 |
| 2024-02-26 | 894 | 932 | 893 | 925 | 25,100 | 925 |
| 2024-02-22 | 916 | 934 | 886 | 892 | 26,000 | 892 |
| 2024-02-21 | 912 | 949 | 901 | 901 | 23,300 | 901 |
| 2024-02-20 | 948 | 950 | 921 | 923 | 20,500 | 923 |
| 2024-02-19 | 900 | 971 | 899 | 963 | 41,200 | 963 |
| 2024-02-16 | 822 | 954 | 805 | 901 | 147,400 | 901 |
| 2024-02-15 | 822 | 848 | 822 | 822 | 118,300 | 822 |
| 2024-02-14 | 996 | 1,000 | 961 | 972 | 81,300 | 972 |
| 2024-02-13 | 1,005 | 1,017 | 982 | 1,015 | 21,700 | 1,015 |
| 2024-02-09 | 973 | 1,001 | 973 | 996 | 21,900 | 996 |
| 2024-02-08 | 1,001 | 1,002 | 946 | 973 | 46,600 | 973 |
| 2024-02-07 | 1,027 | 1,027 | 991 | 1,000 | 35,600 | 1,000 |
| 2024-02-06 | 1,016 | 1,037 | 1,006 | 1,029 | 13,400 | 1,029 |
| 2024-02-05 | 1,021 | 1,026 | 1,003 | 1,015 | 13,300 | 1,015 |
| 2024-02-02 | 1,026 | 1,040 | 1,014 | 1,025 | 11,700 | 1,025 |
| 2024-02-01 | 1,021 | 1,042 | 1,002 | 1,026 | 30,500 | 1,026 |
| 2024-01-31 | 1,051 | 1,051 | 1,018 | 1,040 | 22,700 | 1,040 |
| 2024-01-30 | 1,075 | 1,075 | 1,023 | 1,054 | 36,900 | 1,054 |
| 2024-01-29 | 1,114 | 1,114 | 1,071 | 1,071 | 16,300 | 1,071 |
| 2024-01-26 | 1,083 | 1,109 | 1,077 | 1,091 | 17,300 | 1,091 |
| 2024-01-25 | 1,120 | 1,137 | 1,081 | 1,090 | 30,000 | 1,090 |
| 2024-01-24 | 1,096 | 1,129 | 1,080 | 1,119 | 33,100 | 1,119 |
| 2024-01-23 | 1,096 | 1,111 | 1,066 | 1,066 | 31,500 | 1,066 |
| 2024-01-22 | 1,075 | 1,104 | 1,070 | 1,084 | 23,400 | 1,084 |
| 2024-01-19 | 1,072 | 1,083 | 1,060 | 1,065 | 12,000 | 1,065 |
| 2024-01-18 | 1,067 | 1,074 | 1,052 | 1,055 | 9,400 | 1,055 |
| 2024-01-17 | 1,080 | 1,093 | 1,059 | 1,076 | 27,000 | 1,076 |
| 2024-01-16 | 1,100 | 1,130 | 1,083 | 1,085 | 21,200 | 1,085 |
| 2024-01-15 | 1,147 | 1,150 | 1,065 | 1,083 | 71,700 | 1,083 |
| 2024-01-12 | 1,180 | 1,206 | 1,142 | 1,150 | 27,200 | 1,150 |
| 2024-01-11 | 1,220 | 1,228 | 1,180 | 1,190 | 28,500 | 1,190 |
| 2024-01-10 | 1,221 | 1,233 | 1,191 | 1,213 | 45,800 | 1,213 |
| 2024-01-09 | 1,170 | 1,255 | 1,170 | 1,222 | 77,400 | 1,222 |
| 2024-01-05 | 1,233 | 1,235 | 1,151 | 1,166 | 110,900 | 1,166 |
| 2024-01-04 | 1,099 | 1,140 | 1,054 | 1,132 | 47,600 | 1,132 |
分割・併合履歴 ： なし
