1. HOME >
  2. 株価時系列 >
  3. 2334 >
  4. 2020年

2334 (株)イオレ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3751,3751,3311,3508,8001,350
2020-12-291,2851,3581,2851,35026,9001,350
2020-12-281,3431,3431,2631,29949,2001,299
2020-12-251,3141,3591,3131,34315,1001,343
2020-12-241,3331,3551,2991,32713,7001,327
2020-12-231,2821,3351,2811,33320,6001,333
2020-12-221,3621,3741,2881,28841,2001,288
2020-12-211,3801,4001,3581,38220,5001,382
2020-12-181,4541,4541,3811,39828,8001,398
2020-12-171,4781,4781,4151,42632,8001,426
2020-12-161,5111,5411,4601,47839,9001,478
2020-12-151,5091,5721,4561,48153,9001,481
2020-12-141,4381,5651,4301,535107,7001,535
2020-12-111,3781,3951,3701,37811,3001,378
2020-12-101,3761,4031,3661,36615,8001,366
2020-12-091,3841,4291,3761,37614,0001,376
2020-12-081,3501,3951,3391,39113,5001,391
2020-12-071,3821,4051,3501,35726,2001,357
2020-12-041,4021,4021,3621,37922,6001,379
2020-12-031,4341,4431,3971,4018,1001,401
2020-12-021,4101,4561,4051,42523,2001,425
2020-12-011,3611,4111,3601,40513,3001,405
2020-11-301,4221,4421,3651,36522,0001,365
2020-11-271,3511,4341,3451,42930,4001,429
2020-11-261,3821,3911,3311,35036,6001,350
2020-11-251,4371,4701,3831,39625,1001,396
2020-11-241,4101,4551,3891,44529,3001,445
2020-11-201,4021,4141,3711,4149,3001,414
2020-11-191,3811,4241,3531,39816,4001,398
2020-11-181,4161,4571,3731,38127,5001,381
2020-11-171,4011,4371,3851,41621,3001,416
2020-11-161,4151,4371,3091,39072,3001,390
2020-11-131,5211,5491,4831,49931,5001,499
2020-11-121,5611,5731,5211,53136,8001,531
2020-11-111,5351,6151,5351,57829,3001,578
2020-11-101,5861,5871,5151,54453,5001,544
2020-11-091,6001,6451,5781,60249,6001,602
2020-11-061,5491,6111,5401,57543,1001,575
2020-11-051,5511,6301,5361,58077,3001,580
2020-11-041,5351,5601,5091,54157,0001,541
2020-11-021,4801,5351,4551,49671,7001,496
2020-10-301,6351,6761,5001,500135,4001,500
2020-10-291,6501,6841,5871,66578,3001,665
2020-10-281,6671,7501,6291,715150,1001,715
2020-10-271,6481,7131,6041,670104,3001,670
2020-10-261,7211,7491,6511,65286,5001,652
2020-10-231,7571,8241,7091,732136,7001,732
2020-10-221,9121,9251,7461,762258,6001,762
2020-10-211,9401,9721,9011,919279,8001,919
2020-10-201,9582,2001,9121,997918,4001,997
2020-10-192,2062,2111,9911,998362,8001,998
2020-10-162,2502,3712,2102,250408,6002,250
2020-10-152,3302,3802,1862,210248,8002,210
2020-10-142,4722,5402,3262,361391,3002,361
2020-10-132,6422,9582,5002,5221,135,6002,522
2020-10-123,2603,6603,1803,200706,7003,200
2020-10-093,2953,9253,1853,5401,799,1003,540
2020-10-082,8253,2252,8253,225360,3003,225
2020-10-072,7782,8482,6632,722230,0002,722
2020-10-062,8733,0002,5892,810564,1002,810
2020-10-052,3232,8232,3222,823517,6002,823
2020-10-021,8982,3231,8622,323278,8002,323
2020-09-301,6401,9451,6401,923184,6001,923
2020-09-291,5081,6261,5081,60036,9001,600
2020-09-281,4951,6431,4611,50758,5001,507
2020-09-251,4001,4511,3961,44712,2001,447
2020-09-241,4391,4391,3701,41614,2001,416
2020-09-231,3981,4521,3931,43918,9001,439
2020-09-181,4871,4921,4171,42826,7001,428
2020-09-171,5031,5031,4671,48910,4001,489
2020-09-161,4661,5301,4601,49430,0001,494
2020-09-151,4621,5381,4411,48133,0001,481
2020-09-141,5491,5491,4191,43247,0001,432
2020-09-111,4331,5221,4191,50928,2001,509
2020-09-101,3891,4251,3701,40338,3001,403
2020-09-091,3801,3941,3611,36118,1001,361
2020-09-081,3801,4021,3561,40222,6001,402
2020-09-071,4101,4101,3501,35014,3001,350
2020-09-041,3361,3641,3081,35041,3001,350
2020-09-031,4761,4761,3661,36659,2001,366
2020-09-021,3331,4791,2901,47877,8001,478
2020-09-011,2941,3281,2801,31027,4001,310
2020-08-311,2501,2911,2311,26436,9001,264
2020-08-281,2591,3251,1621,23445,2001,234
2020-08-271,2831,2911,2571,25719,9001,257
2020-08-261,2691,2781,2411,27815,3001,278
2020-08-251,2511,2751,2361,24114,5001,241
2020-08-241,2231,2281,2101,22815,6001,228
2020-08-211,2021,2201,1981,2104,3001,210
2020-08-201,1901,2251,1901,2027,5001,202
2020-08-191,1711,2031,1711,2035,1001,203
2020-08-181,2011,2061,1511,1758,6001,175
2020-08-171,1501,2831,1471,20040,9001,200
2020-08-141,1731,1891,1391,17831,6001,178
2020-08-131,1501,1801,1501,15814,9001,158
2020-08-121,1121,1641,1121,16313,5001,163
2020-08-111,1331,1891,1291,16722,1001,167
2020-08-071,2191,2191,1591,1627,2001,162
2020-08-061,1681,2041,1661,1967,9001,196
2020-08-051,1701,1921,1521,16810,8001,168
2020-08-041,1781,1781,1401,1403,3001,140
2020-08-031,1001,1551,1001,1376,5001,137
2020-07-311,0891,1301,0801,10021,5001,100
2020-07-301,1271,1391,1021,1179,0001,117
2020-07-291,1591,1711,1121,13615,8001,136
2020-07-281,2341,2351,1651,17615,6001,176
2020-07-271,2181,2391,2111,2112,4001,211
2020-07-221,2431,2431,2111,2185,0001,218
2020-07-211,2021,2531,1961,23916,5001,239
2020-07-201,2491,2491,1851,20714,0001,207
2020-07-171,2571,2571,2151,23811,1001,238
2020-07-161,2591,2611,2241,25612,0001,256
2020-07-151,2031,2571,2031,22924,5001,229
2020-07-141,2211,2211,1971,2037,4001,203
2020-07-131,1801,2241,1801,22015,3001,220
2020-07-101,2041,2081,1751,17514,5001,175
2020-07-091,2101,2271,2041,21314,2001,213
2020-07-081,2471,2581,2061,20719,7001,207
2020-07-071,2851,2851,2311,2478,9001,247
2020-07-061,2581,2701,2261,23639,5001,236
2020-07-031,2931,3031,2661,28814,3001,288
2020-07-021,3101,3191,2761,30719,1001,307
2020-07-011,3591,3971,3081,31022,2001,310
2020-06-301,2861,3571,2751,34523,4001,345
2020-06-291,2801,3201,2601,27350,7001,273
2020-06-261,3701,3701,2551,28146,1001,281
2020-06-251,3801,4071,3401,36129,1001,361
2020-06-241,4101,4121,3701,40418,5001,404
2020-06-231,4011,4191,3211,38336,4001,383
2020-06-221,2871,4371,2871,39741,1001,397
2020-06-191,3081,3231,2781,29612,3001,296
2020-06-181,2551,3231,2401,27822,8001,278
2020-06-171,2901,3081,2291,27716,7001,277
2020-06-161,2421,2941,2351,27835,6001,278
2020-06-151,2721,2941,2001,24944,9001,249
2020-06-121,1981,3211,1971,309102,8001,309
2020-06-111,4741,4741,3301,36242,0001,362
2020-06-101,4311,5201,4311,44822,4001,448
2020-06-091,4901,5081,4101,44920,0001,449
2020-06-081,5191,5191,4321,48025,7001,480
2020-06-051,5611,5611,4741,47932,5001,479
2020-06-041,5491,5861,4821,53227,3001,532
2020-06-031,5591,5701,4711,52545,5001,525
2020-06-021,6321,6431,5601,57015,8001,570
2020-06-011,5211,6291,5101,59247,7001,592
2020-05-291,6991,6991,5601,60142,9001,601
2020-05-281,7071,7491,6361,68749,8001,687
2020-05-271,6021,7981,6021,72548,6001,725
2020-05-261,5981,8571,5561,661127,0001,661
2020-05-251,5801,6181,4351,56375,6001,563
2020-05-221,2711,5801,2711,58055,8001,580
2020-05-211,2461,2851,2161,28031,2001,280
2020-05-201,1881,3541,1771,26160,6001,261
2020-05-191,2061,2061,1711,17119,2001,171
2020-05-181,1301,2351,1301,14650,7001,146
2020-05-151,1761,1761,1041,15120,3001,151
2020-05-141,2371,2371,1661,16621,5001,166
2020-05-131,1901,3001,1881,23529,2001,235
2020-05-121,1801,2111,1631,19024,3001,190
2020-05-111,1311,1951,1311,16222,0001,162
2020-05-081,1541,1981,1501,1797,4001,179
2020-05-071,1101,1791,1101,15419,3001,154
2020-05-011,1851,1851,1021,13824,3001,138
2020-04-301,1731,1911,1601,18014,3001,180
2020-04-281,1411,1801,1411,1704,9001,170
2020-04-271,1401,2201,1391,17121,0001,171
2020-04-241,2001,2161,1231,13516,5001,135
2020-04-231,1311,1951,1311,16811,0001,168
2020-04-221,1791,2031,0881,12722,0001,127
2020-04-211,2951,3061,1931,23325,0001,233
2020-04-201,2951,3791,2501,33222,5001,332
2020-04-171,2921,3311,2921,3008,0001,300
2020-04-161,2861,3351,2751,31913,6001,319
2020-04-151,3501,3791,2711,28330,8001,283
2020-04-141,2481,3111,2481,29515,0001,295
2020-04-131,2961,3341,2211,24823,0001,248
2020-04-101,3271,3341,2341,30912,3001,309
2020-04-091,2941,3371,2331,32512,2001,325
2020-04-081,1681,3031,1421,24421,0001,244
2020-04-071,1501,2131,1121,20224,5001,202
2020-04-061,0001,1161,0001,10018,5001,100
2020-04-031,2111,2181,0241,05127,3001,051
2020-04-021,1301,2331,1131,1769,7001,176
2020-04-011,2771,2771,0671,15022,1001,150
2020-03-311,0401,1981,0401,18811,2001,188
2020-03-301,0161,0899861,07010,3001,070
2020-03-271,2131,2131,0191,10611,1001,106
2020-03-261,1461,1841,1071,1236,1001,123
2020-03-251,2101,2101,1231,19120,7001,191
2020-03-241,0071,1621,0071,11652,4001,116
2020-03-239151,0049021,00417,3001,004
2020-03-191,0201,02791695026,000950
2020-03-181,0401,1001,0101,05038,2001,050
2020-03-179261,0408881,01084,2001,010
2020-03-161,2311,2551,0311,03129,9001,031
2020-03-131,1371,2601,0661,20152,3001,201
2020-03-121,2261,3051,2131,28746,0001,287
2020-03-111,3281,3431,2491,25653,8001,256
2020-03-101,0961,2501,0091,208100,5001,208
2020-03-091,2701,2901,1031,10874,5001,108
2020-03-061,5181,5421,3501,36675,1001,366
2020-03-051,5501,5701,4931,54230,7001,542
2020-03-041,4641,6551,4481,52273,9001,522
2020-03-031,5501,5501,4181,49943,9001,499
2020-03-021,4381,5351,4041,49352,1001,493
2020-02-281,4101,4451,2501,33785,5001,337
2020-02-271,5371,5371,4321,47352,1001,473
2020-02-261,4971,5401,4751,54062,2001,540
2020-02-251,4621,5371,4211,53780,9001,537
2020-02-211,4551,5761,4551,542129,8001,542
2020-02-201,5151,5151,4201,44292,8001,442
2020-02-191,5581,5861,4611,548259,5001,548
2020-02-181,5981,5981,5981,5989,7001,598
2020-02-172,0982,0982,0982,0982,3002,098
2020-02-142,6192,6722,5602,59819,9002,598
2020-02-132,7322,7732,6922,71917,3002,719
2020-02-122,7182,7182,6362,6828,6002,682
2020-02-102,6522,6522,5552,6508,2002,650
2020-02-072,6732,7102,5732,6177,7002,617
2020-02-062,5922,6952,5922,67313,1002,673
2020-02-052,5492,5922,5312,56311,0002,563
2020-02-042,4012,5102,3892,47911,5002,479
2020-02-032,4402,4702,3842,42322,1002,423
2020-01-312,4832,5942,4542,52314,4002,523
2020-01-302,6542,6542,4912,50621,6002,506
2020-01-292,7112,7432,6312,6557,6002,655
2020-01-282,6862,7692,6122,72711,1002,727
2020-01-272,5512,7602,5502,73628,4002,736
2020-01-242,7622,7632,5862,66533,7002,665
2020-01-232,9152,9422,7552,79821,3002,798
2020-01-222,8443,0202,8082,98150,2002,981
2020-01-212,8382,8382,7602,79811,9002,798
2020-01-202,6512,8452,6082,78830,5002,788
2020-01-172,7492,8782,6152,61558,9002,615
2020-01-162,4772,7002,4762,68034,5002,680
2020-01-152,4992,4992,4512,4778,0002,477
2020-01-142,4882,4882,4102,4595,2002,459
2020-01-102,4852,4852,4142,4388,1002,438
2020-01-092,4202,4942,4022,47913,8002,479
2020-01-082,4752,4882,3202,39034,5002,390
2020-01-072,3862,4942,3812,4757,9002,475
2020-01-062,5352,5712,3382,43622,1002,436

分割・併合履歴 ： なし