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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
