2334 (株)イオレ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 894 | 934 | 894 | 928 | 28,600 | 928 |
| 2022-12-29 | 859 | 920 | 859 | 906 | 43,300 | 906 |
| 2022-12-28 | 876 | 892 | 869 | 874 | 24,300 | 874 |
| 2022-12-27 | 856 | 894 | 856 | 882 | 55,800 | 882 |
| 2022-12-26 | 863 | 875 | 840 | 864 | 37,800 | 864 |
| 2022-12-23 | 852 | 890 | 850 | 860 | 66,800 | 860 |
| 2022-12-22 | 878 | 907 | 865 | 865 | 109,600 | 865 |
| 2022-12-21 | 992 | 992 | 844 | 879 | 922,600 | 879 |
| 2022-12-20 | 927 | 935 | 830 | 842 | 94,100 | 842 |
| 2022-12-19 | 1,000 | 1,000 | 902 | 919 | 79,300 | 919 |
| 2022-12-16 | 1,007 | 1,019 | 976 | 1,003 | 50,700 | 1,003 |
| 2022-12-15 | 1,009 | 1,035 | 1,003 | 1,035 | 25,900 | 1,035 |
| 2022-12-14 | 1,056 | 1,056 | 1,002 | 1,013 | 58,000 | 1,013 |
| 2022-12-13 | 1,053 | 1,062 | 1,021 | 1,053 | 54,700 | 1,053 |
| 2022-12-12 | 1,001 | 1,077 | 1,001 | 1,066 | 92,500 | 1,066 |
| 2022-12-09 | 1,028 | 1,050 | 997 | 1,030 | 81,600 | 1,030 |
| 2022-12-08 | 1,023 | 1,039 | 997 | 1,003 | 92,600 | 1,003 |
| 2022-12-07 | 1,064 | 1,071 | 1,017 | 1,042 | 160,100 | 1,042 |
| 2022-12-06 | 1,162 | 1,168 | 1,061 | 1,061 | 325,500 | 1,061 |
| 2022-12-05 | 1,218 | 1,302 | 1,155 | 1,190 | 898,700 | 1,190 |
| 2022-12-02 | 1,229 | 1,354 | 1,180 | 1,278 | 2,241,000 | 1,278 |
| 2022-12-01 | 1,390 | 1,438 | 1,155 | 1,213 | 3,574,900 | 1,213 |
| 2022-11-30 | 1,741 | 1,870 | 1,214 | 1,214 | 4,473,500 | 1,214 |
| 2022-11-29 | 1,130 | 1,130 | 1,130 | 1,130 | 38,400 | 1,130 |
| 2022-11-28 | 980 | 980 | 980 | 980 | 10,100 | 980 |
| 2022-11-25 | 835 | 840 | 826 | 830 | 2,700 | 830 |
| 2022-11-24 | 826 | 835 | 826 | 835 | 1,800 | 835 |
| 2022-11-22 | 824 | 833 | 821 | 833 | 2,800 | 833 |
| 2022-11-21 | 839 | 839 | 824 | 831 | 1,000 | 831 |
| 2022-11-18 | 849 | 849 | 820 | 845 | 3,300 | 845 |
| 2022-11-17 | 826 | 837 | 826 | 828 | 2,400 | 828 |
| 2022-11-16 | 836 | 843 | 818 | 826 | 6,100 | 826 |
| 2022-11-15 | 860 | 864 | 810 | 845 | 23,600 | 845 |
| 2022-11-14 | 859 | 890 | 852 | 890 | 13,700 | 890 |
| 2022-11-11 | 848 | 859 | 841 | 859 | 11,300 | 859 |
| 2022-11-10 | 833 | 847 | 833 | 846 | 2,000 | 846 |
| 2022-11-09 | 844 | 845 | 830 | 845 | 2,000 | 845 |
| 2022-11-08 | 845 | 845 | 816 | 840 | 5,400 | 840 |
| 2022-11-07 | 823 | 845 | 810 | 845 | 10,900 | 845 |
| 2022-11-04 | 804 | 827 | 804 | 826 | 3,800 | 826 |
| 2022-11-02 | 812 | 819 | 812 | 814 | 600 | 814 |
| 2022-11-01 | 810 | 816 | 810 | 816 | 300 | 816 |
| 2022-10-31 | 823 | 827 | 810 | 827 | 2,000 | 827 |
| 2022-10-28 | 809 | 824 | 809 | 823 | 5,300 | 823 |
| 2022-10-27 | 801 | 811 | 801 | 809 | 1,400 | 809 |
| 2022-10-26 | 790 | 809 | 789 | 803 | 2,400 | 803 |
| 2022-10-25 | 795 | 802 | 788 | 802 | 1,600 | 802 |
| 2022-10-24 | 795 | 799 | 795 | 795 | 1,800 | 795 |
| 2022-10-21 | 794 | 798 | 785 | 795 | 1,200 | 795 |
| 2022-10-20 | 795 | 795 | 781 | 792 | 1,600 | 792 |
| 2022-10-19 | 783 | 800 | 783 | 800 | 3,400 | 800 |
| 2022-10-18 | 795 | 800 | 794 | 798 | 3,400 | 798 |
| 2022-10-17 | 783 | 810 | 783 | 810 | 1,300 | 810 |
| 2022-10-14 | 799 | 799 | 783 | 783 | 1,100 | 783 |
| 2022-10-13 | 790 | 790 | 789 | 790 | 900 | 790 |
| 2022-10-12 | 775 | 795 | 774 | 776 | 1,000 | 776 |
| 2022-10-11 | 790 | 790 | 787 | 787 | 400 | 787 |
| 2022-10-07 | 779 | 785 | 779 | 781 | 1,900 | 781 |
| 2022-10-06 | 813 | 813 | 793 | 793 | 2,500 | 793 |
| 2022-10-05 | 809 | 812 | 798 | 798 | 2,200 | 798 |
| 2022-10-04 | 785 | 798 | 778 | 794 | 2,200 | 794 |
| 2022-10-03 | 775 | 786 | 775 | 785 | 600 | 785 |
| 2022-09-30 | 751 | 784 | 751 | 774 | 3,800 | 774 |
| 2022-09-29 | 786 | 786 | 778 | 778 | 900 | 778 |
| 2022-09-28 | 785 | 790 | 768 | 786 | 5,300 | 786 |
| 2022-09-27 | 771 | 797 | 770 | 785 | 4,800 | 785 |
| 2022-09-26 | 791 | 791 | 770 | 772 | 6,400 | 772 |
| 2022-09-22 | 782 | 803 | 780 | 797 | 8,800 | 797 |
| 2022-09-21 | 820 | 820 | 786 | 805 | 8,800 | 805 |
| 2022-09-20 | 824 | 843 | 820 | 820 | 5,000 | 820 |
| 2022-09-16 | 850 | 850 | 827 | 827 | 2,100 | 827 |
| 2022-09-15 | 845 | 865 | 820 | 850 | 7,900 | 850 |
| 2022-09-14 | 828 | 828 | 826 | 828 | 1,800 | 828 |
| 2022-09-13 | 845 | 847 | 832 | 832 | 8,600 | 832 |
| 2022-09-12 | 831 | 851 | 830 | 836 | 9,100 | 836 |
| 2022-09-09 | 850 | 850 | 830 | 831 | 3,800 | 831 |
| 2022-09-08 | 830 | 847 | 830 | 833 | 3,200 | 833 |
| 2022-09-07 | 825 | 867 | 811 | 827 | 8,300 | 827 |
| 2022-09-06 | 840 | 855 | 831 | 838 | 4,300 | 838 |
| 2022-09-05 | 850 | 855 | 841 | 854 | 1,200 | 854 |
| 2022-09-02 | 869 | 869 | 825 | 841 | 5,900 | 841 |
| 2022-09-01 | 868 | 868 | 843 | 853 | 2,700 | 853 |
| 2022-08-31 | 863 | 868 | 860 | 864 | 1,500 | 864 |
| 2022-08-30 | 859 | 871 | 855 | 871 | 2,000 | 871 |
| 2022-08-29 | 861 | 870 | 851 | 860 | 3,500 | 860 |
| 2022-08-26 | 889 | 889 | 860 | 863 | 5,300 | 863 |
| 2022-08-25 | 885 | 895 | 874 | 884 | 800 | 884 |
| 2022-08-24 | 874 | 874 | 865 | 870 | 3,000 | 870 |
| 2022-08-23 | 878 | 885 | 866 | 874 | 2,300 | 874 |
| 2022-08-22 | 890 | 893 | 868 | 887 | 6,700 | 887 |
| 2022-08-19 | 920 | 923 | 875 | 898 | 30,700 | 898 |
| 2022-08-18 | 869 | 882 | 854 | 873 | 2,900 | 873 |
| 2022-08-17 | 875 | 888 | 875 | 878 | 3,600 | 878 |
| 2022-08-16 | 865 | 882 | 863 | 880 | 10,700 | 880 |
| 2022-08-15 | 857 | 870 | 830 | 860 | 10,600 | 860 |
| 2022-08-12 | 855 | 862 | 850 | 860 | 2,000 | 860 |
| 2022-08-10 | 852 | 862 | 849 | 862 | 1,900 | 862 |
| 2022-08-09 | 850 | 870 | 850 | 851 | 4,800 | 851 |
| 2022-08-08 | 867 | 878 | 859 | 859 | 1,200 | 859 |
| 2022-08-05 | 866 | 875 | 847 | 875 | 4,000 | 875 |
| 2022-08-04 | 880 | 881 | 867 | 873 | 2,400 | 873 |
| 2022-08-03 | 903 | 906 | 880 | 880 | 3,500 | 880 |
| 2022-08-02 | 900 | 905 | 890 | 903 | 3,200 | 903 |
| 2022-08-01 | 881 | 894 | 880 | 888 | 1,300 | 888 |
| 2022-07-29 | 897 | 900 | 883 | 883 | 3,500 | 883 |
| 2022-07-28 | 885 | 897 | 885 | 897 | 6,000 | 897 |
| 2022-07-27 | 877 | 887 | 862 | 885 | 2,300 | 885 |
| 2022-07-26 | 882 | 883 | 875 | 883 | 3,500 | 883 |
| 2022-07-25 | 879 | 881 | 870 | 881 | 2,100 | 881 |
| 2022-07-22 | 880 | 883 | 867 | 879 | 3,700 | 879 |
| 2022-07-21 | 867 | 875 | 865 | 872 | 2,900 | 872 |
| 2022-07-20 | 857 | 869 | 857 | 864 | 3,500 | 864 |
| 2022-07-19 | 853 | 869 | 845 | 856 | 1,600 | 856 |
| 2022-07-15 | 861 | 861 | 848 | 853 | 900 | 853 |
| 2022-07-14 | 855 | 869 | 855 | 861 | 900 | 861 |
| 2022-07-13 | 850 | 860 | 850 | 855 | 2,300 | 855 |
| 2022-07-12 | 850 | 870 | 850 | 850 | 1,900 | 850 |
| 2022-07-11 | 851 | 859 | 850 | 850 | 2,000 | 850 |
| 2022-07-08 | 856 | 856 | 843 | 855 | 3,200 | 855 |
| 2022-07-07 | 845 | 845 | 837 | 843 | 1,600 | 843 |
| 2022-07-06 | 845 | 853 | 836 | 845 | 3,500 | 845 |
| 2022-07-05 | 835 | 850 | 835 | 840 | 2,600 | 840 |
| 2022-07-04 | 838 | 853 | 828 | 850 | 2,300 | 850 |
| 2022-07-01 | 849 | 869 | 825 | 828 | 12,100 | 828 |
| 2022-06-30 | 826 | 826 | 818 | 819 | 1,100 | 819 |
| 2022-06-29 | 801 | 836 | 801 | 824 | 2,900 | 824 |
| 2022-06-28 | 845 | 853 | 829 | 831 | 3,200 | 831 |
| 2022-06-27 | 849 | 856 | 840 | 848 | 4,900 | 848 |
| 2022-06-24 | 852 | 869 | 846 | 849 | 3,100 | 849 |
| 2022-06-23 | 866 | 866 | 832 | 862 | 3,000 | 862 |
| 2022-06-22 | 823 | 875 | 815 | 851 | 6,400 | 851 |
| 2022-06-21 | 817 | 824 | 813 | 813 | 800 | 813 |
| 2022-06-20 | 793 | 835 | 793 | 817 | 3,500 | 817 |
| 2022-06-17 | 777 | 804 | 760 | 793 | 24,400 | 793 |
| 2022-06-16 | 825 | 841 | 822 | 822 | 3,600 | 822 |
| 2022-06-15 | 831 | 835 | 820 | 825 | 4,300 | 825 |
| 2022-06-14 | 840 | 841 | 831 | 831 | 6,800 | 831 |
| 2022-06-13 | 846 | 854 | 845 | 846 | 2,300 | 846 |
| 2022-06-10 | 860 | 877 | 850 | 852 | 4,600 | 852 |
| 2022-06-09 | 852 | 863 | 847 | 848 | 2,700 | 848 |
| 2022-06-08 | 847 | 866 | 841 | 858 | 4,800 | 858 |
| 2022-06-07 | 842 | 847 | 839 | 843 | 3,100 | 843 |
| 2022-06-06 | 851 | 851 | 843 | 847 | 1,300 | 847 |
| 2022-06-03 | 850 | 855 | 843 | 851 | 3,800 | 851 |
| 2022-06-02 | 844 | 854 | 843 | 850 | 2,000 | 850 |
| 2022-06-01 | 843 | 859 | 843 | 856 | 1,900 | 856 |
| 2022-05-31 | 855 | 855 | 843 | 843 | 3,100 | 843 |
| 2022-05-30 | 850 | 866 | 843 | 863 | 14,000 | 863 |
| 2022-05-27 | 847 | 850 | 838 | 850 | 5,000 | 850 |
| 2022-05-26 | 847 | 854 | 845 | 848 | 1,800 | 848 |
| 2022-05-25 | 842 | 851 | 839 | 851 | 1,800 | 851 |
| 2022-05-24 | 833 | 854 | 832 | 848 | 10,200 | 848 |
| 2022-05-23 | 841 | 854 | 839 | 839 | 2,900 | 839 |
| 2022-05-20 | 833 | 845 | 832 | 838 | 3,000 | 838 |
| 2022-05-19 | 831 | 848 | 830 | 837 | 5,900 | 837 |
| 2022-05-18 | 850 | 875 | 850 | 850 | 6,100 | 850 |
| 2022-05-17 | 868 | 875 | 848 | 850 | 5,500 | 850 |
| 2022-05-16 | 865 | 900 | 857 | 880 | 30,900 | 880 |
| 2022-05-13 | 871 | 871 | 839 | 855 | 7,700 | 855 |
| 2022-05-12 | 885 | 885 | 841 | 841 | 8,200 | 841 |
| 2022-05-11 | 864 | 891 | 863 | 888 | 7,200 | 888 |
| 2022-05-10 | 841 | 866 | 832 | 865 | 7,000 | 865 |
| 2022-05-09 | 848 | 853 | 836 | 853 | 7,400 | 853 |
| 2022-05-06 | 851 | 864 | 843 | 848 | 3,000 | 848 |
| 2022-05-02 | 850 | 867 | 840 | 851 | 10,400 | 851 |
| 2022-04-28 | 855 | 895 | 855 | 880 | 6,300 | 880 |
| 2022-04-27 | 841 | 876 | 841 | 870 | 5,600 | 870 |
| 2022-04-26 | 836 | 846 | 836 | 846 | 2,200 | 846 |
| 2022-04-25 | 833 | 839 | 829 | 831 | 2,200 | 831 |
| 2022-04-22 | 836 | 844 | 832 | 834 | 2,600 | 834 |
| 2022-04-21 | 848 | 850 | 836 | 838 | 2,200 | 838 |
| 2022-04-20 | 848 | 848 | 835 | 848 | 3,200 | 848 |
| 2022-04-19 | 829 | 849 | 829 | 849 | 3,400 | 849 |
| 2022-04-18 | 829 | 843 | 829 | 832 | 3,100 | 832 |
| 2022-04-15 | 843 | 843 | 831 | 836 | 3,600 | 836 |
| 2022-04-14 | 831 | 846 | 831 | 837 | 8,800 | 837 |
| 2022-04-13 | 832 | 840 | 825 | 840 | 9,900 | 840 |
| 2022-04-12 | 832 | 843 | 832 | 836 | 3,000 | 836 |
| 2022-04-11 | 839 | 848 | 836 | 836 | 5,000 | 836 |
| 2022-04-08 | 853 | 855 | 832 | 845 | 3,800 | 845 |
| 2022-04-07 | 850 | 853 | 825 | 845 | 10,400 | 845 |
| 2022-04-06 | 844 | 858 | 841 | 850 | 6,500 | 850 |
| 2022-04-05 | 841 | 859 | 841 | 859 | 15,500 | 859 |
| 2022-04-04 | 812 | 869 | 812 | 841 | 93,400 | 841 |
| 2022-04-01 | 955 | 974 | 880 | 887 | 104,700 | 887 |
| 2022-03-31 | 985 | 1,006 | 985 | 1,000 | 7,600 | 1,000 |
| 2022-03-30 | 991 | 993 | 985 | 991 | 5,700 | 991 |
| 2022-03-29 | 986 | 992 | 983 | 985 | 9,100 | 985 |
| 2022-03-28 | 995 | 995 | 982 | 987 | 12,300 | 987 |
| 2022-03-25 | 998 | 1,012 | 981 | 996 | 17,600 | 996 |
| 2022-03-24 | 964 | 998 | 964 | 990 | 150,200 | 990 |
| 2022-03-23 | 963 | 1,025 | 960 | 998 | 97,400 | 998 |
| 2022-03-22 | 1,098 | 1,113 | 1,087 | 1,113 | 3,100 | 1,113 |
| 2022-03-18 | 1,091 | 1,098 | 1,090 | 1,098 | 5,300 | 1,098 |
| 2022-03-17 | 1,072 | 1,092 | 1,072 | 1,092 | 1,500 | 1,092 |
| 2022-03-16 | 1,070 | 1,070 | 1,055 | 1,070 | 1,000 | 1,070 |
| 2022-03-15 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2022-03-14 | 1,072 | 1,080 | 1,057 | 1,070 | 1,200 | 1,070 |
| 2022-03-11 | 1,097 | 1,111 | 1,076 | 1,080 | 2,200 | 1,080 |
| 2022-03-10 | 1,059 | 1,097 | 1,055 | 1,097 | 2,300 | 1,097 |
| 2022-03-09 | 1,055 | 1,083 | 1,055 | 1,055 | 800 | 1,055 |
| 2022-03-08 | 1,090 | 1,090 | 1,058 | 1,062 | 1,300 | 1,062 |
| 2022-03-07 | 1,095 | 1,119 | 1,085 | 1,086 | 1,400 | 1,086 |
| 2022-03-04 | 1,187 | 1,187 | 1,118 | 1,119 | 3,500 | 1,119 |
| 2022-03-03 | 1,128 | 1,199 | 1,128 | 1,163 | 2,500 | 1,163 |
| 2022-03-02 | 1,150 | 1,150 | 1,123 | 1,149 | 1,000 | 1,149 |
| 2022-03-01 | 1,135 | 1,160 | 1,050 | 1,139 | 6,200 | 1,139 |
| 2022-02-28 | 1,066 | 1,145 | 1,066 | 1,105 | 1,800 | 1,105 |
| 2022-02-25 | 1,101 | 1,125 | 1,101 | 1,120 | 1,500 | 1,120 |
| 2022-02-24 | 1,099 | 1,099 | 1,070 | 1,097 | 3,300 | 1,097 |
| 2022-02-22 | 1,105 | 1,105 | 1,097 | 1,097 | 600 | 1,097 |
| 2022-02-21 | 1,110 | 1,145 | 1,102 | 1,109 | 1,700 | 1,109 |
| 2022-02-18 | 1,102 | 1,122 | 1,075 | 1,122 | 3,600 | 1,122 |
| 2022-02-17 | 1,100 | 1,132 | 1,097 | 1,102 | 1,900 | 1,102 |
| 2022-02-16 | 1,115 | 1,133 | 1,091 | 1,108 | 3,500 | 1,108 |
| 2022-02-15 | 1,170 | 1,170 | 1,083 | 1,103 | 3,400 | 1,103 |
| 2022-02-14 | 1,047 | 1,074 | 1,031 | 1,040 | 2,900 | 1,040 |
| 2022-02-10 | 1,090 | 1,118 | 1,070 | 1,070 | 5,600 | 1,070 |
| 2022-02-09 | 1,078 | 1,100 | 1,045 | 1,088 | 3,900 | 1,088 |
| 2022-02-08 | 1,130 | 1,130 | 1,065 | 1,086 | 1,500 | 1,086 |
| 2022-02-07 | 1,085 | 1,100 | 1,056 | 1,100 | 1,100 | 1,100 |
| 2022-02-04 | 1,049 | 1,095 | 1,022 | 1,095 | 2,300 | 1,095 |
| 2022-02-03 | 1,113 | 1,113 | 1,053 | 1,065 | 3,000 | 1,065 |
| 2022-02-02 | 1,076 | 1,169 | 1,076 | 1,129 | 3,700 | 1,129 |
| 2022-02-01 | 1,071 | 1,176 | 1,071 | 1,076 | 2,900 | 1,076 |
| 2022-01-31 | 1,060 | 1,065 | 1,047 | 1,065 | 1,200 | 1,065 |
| 2022-01-28 | 1,028 | 1,047 | 1,028 | 1,030 | 800 | 1,030 |
| 2022-01-27 | 1,104 | 1,110 | 1,021 | 1,049 | 5,200 | 1,049 |
| 2022-01-26 | 1,051 | 1,090 | 1,051 | 1,090 | 3,400 | 1,090 |
| 2022-01-25 | 1,024 | 1,051 | 1,015 | 1,051 | 1,400 | 1,051 |
| 2022-01-24 | 1,057 | 1,059 | 1,024 | 1,030 | 2,800 | 1,030 |
| 2022-01-21 | 1,031 | 1,104 | 1,031 | 1,087 | 4,200 | 1,087 |
| 2022-01-20 | 1,051 | 1,097 | 1,010 | 1,048 | 10,000 | 1,048 |
| 2022-01-19 | 1,101 | 1,124 | 1,033 | 1,051 | 8,800 | 1,051 |
| 2022-01-18 | 1,130 | 1,143 | 1,115 | 1,130 | 2,700 | 1,130 |
| 2022-01-17 | 1,207 | 1,207 | 1,152 | 1,152 | 2,400 | 1,152 |
| 2022-01-14 | 1,220 | 1,220 | 1,200 | 1,204 | 800 | 1,204 |
| 2022-01-13 | 1,182 | 1,230 | 1,182 | 1,220 | 1,600 | 1,220 |
| 2022-01-12 | 1,190 | 1,242 | 1,155 | 1,195 | 2,500 | 1,195 |
| 2022-01-11 | 1,129 | 1,197 | 1,129 | 1,160 | 3,000 | 1,160 |
| 2022-01-07 | 1,158 | 1,198 | 1,120 | 1,141 | 4,600 | 1,141 |
| 2022-01-06 | 1,182 | 1,186 | 1,112 | 1,137 | 13,900 | 1,137 |
| 2022-01-05 | 1,215 | 1,240 | 1,203 | 1,210 | 6,600 | 1,210 |
| 2022-01-04 | 1,276 | 1,373 | 1,217 | 1,217 | 9,400 | 1,217 |
分割・併合履歴 ： なし
