2334 (株)イオレの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,132	1,136	1,080	1,100	49,500	1,100
2023-12-28	1,127	1,169	1,101	1,119	94,000	1,119
2023-12-27	1,170	1,200	1,127	1,135	147,400	1,135
2023-12-26	1,073	1,178	1,064	1,172	319,600	1,172
2023-12-25	1,050	1,052	1,005	1,021	27,100	1,021
2023-12-22	1,066	1,083	1,040	1,049	20,500	1,049
2023-12-21	1,070	1,091	1,057	1,075	17,900	1,075
2023-12-20	1,083	1,112	1,070	1,089	25,100	1,089
2023-12-19	1,043	1,086	1,038	1,083	17,400	1,083
2023-12-18	1,054	1,054	1,026	1,045	20,700	1,045
2023-12-15	1,038	1,057	1,022	1,036	27,600	1,036
2023-12-14	1,045	1,055	1,009	1,025	22,300	1,025
2023-12-13	1,017	1,044	992	1,029	35,800	1,029
2023-12-12	1,066	1,070	1,018	1,018	31,800	1,018
2023-12-11	1,109	1,116	1,059	1,060	23,300	1,060
2023-12-08	1,126	1,126	1,082	1,106	43,800	1,106
2023-12-07	1,095	1,139	1,090	1,134	46,700	1,134
2023-12-06	1,060	1,110	1,059	1,110	44,600	1,110
2023-12-05	1,047	1,081	1,044	1,066	25,100	1,066
2023-12-04	1,026	1,077	1,023	1,060	42,500	1,060
2023-12-01	1,063	1,065	1,025	1,036	44,200	1,036
2023-11-30	1,090	1,090	1,045	1,060	37,300	1,060
2023-11-29	1,057	1,105	1,057	1,068	57,600	1,068
2023-11-28	1,145	1,145	1,050	1,087	99,300	1,087
2023-11-27	1,205	1,219	1,143	1,150	73,400	1,150
2023-11-24	1,223	1,251	1,191	1,205	61,700	1,205
2023-11-22	1,333	1,342	1,213	1,215	125,500	1,215
2023-11-21	1,241	1,313	1,234	1,303	159,300	1,303
2023-11-20	1,179	1,250	1,165	1,250	66,600	1,250
2023-11-17	1,206	1,260	1,176	1,180	113,300	1,180
2023-11-16	1,179	1,235	1,143	1,198	252,300	1,198
2023-11-15	1,299	1,305	1,299	1,299	101,800	1,299
2023-11-14	1,707	1,710	1,651	1,699	56,400	1,699
2023-11-13	1,750	1,750	1,668	1,702	42,300	1,702
2023-11-10	1,670	1,728	1,634	1,724	41,100	1,724
2023-11-09	1,705	1,710	1,660	1,689	22,300	1,689
2023-11-08	1,856	1,890	1,708	1,708	117,500	1,708
2023-11-07	1,800	1,816	1,768	1,816	21,100	1,816
2023-11-06	1,815	1,833	1,787	1,791	46,400	1,791
2023-11-02	1,703	1,766	1,703	1,766	10,600	1,766
2023-11-01	1,723	1,737	1,695	1,705	13,600	1,705
2023-10-31	1,691	1,725	1,652	1,722	17,700	1,722
2023-10-30	1,686	1,770	1,664	1,709	29,400	1,709
2023-10-27	1,650	1,692	1,614	1,692	20,900	1,692
2023-10-26	1,618	1,700	1,594	1,633	93,400	1,633
2023-10-25	1,704	1,737	1,646	1,658	90,800	1,658
2023-10-24	1,586	1,630	1,542	1,624	31,400	1,624
2023-10-23	1,553	1,595	1,511	1,584	26,700	1,584
2023-10-20	1,560	1,597	1,532	1,582	29,200	1,582
2023-10-19	1,557	1,595	1,539	1,575	20,900	1,575
2023-10-18	1,498	1,590	1,489	1,589	43,700	1,589
2023-10-17	1,479	1,532	1,474	1,498	32,400	1,498
2023-10-16	1,491	1,506	1,430	1,465	72,400	1,465
2023-10-13	1,608	1,608	1,526	1,539	46,300	1,539
2023-10-12	1,586	1,609	1,527	1,609	40,600	1,609
2023-10-11	1,707	1,709	1,564	1,586	77,200	1,586
2023-10-10	1,721	1,732	1,672	1,680	26,700	1,680
2023-10-06	1,730	1,794	1,712	1,726	39,800	1,726
2023-10-05	1,686	1,714	1,632	1,710	27,300	1,710
2023-10-04	1,676	1,691	1,628	1,646	45,500	1,646
2023-10-03	1,736	1,769	1,680	1,716	59,700	1,716
2023-10-02	1,823	1,830	1,733	1,754	34,800	1,754
2023-09-29	1,798	1,859	1,798	1,802	36,900	1,802
2023-09-28	1,768	1,819	1,752	1,798	24,200	1,798
2023-09-27	1,727	1,780	1,700	1,768	21,200	1,768
2023-09-26	1,777	1,790	1,747	1,751	14,100	1,751
2023-09-25	1,783	1,792	1,764	1,774	16,200	1,774
2023-09-22	1,701	1,829	1,661	1,775	75,800	1,775
2023-09-21	1,853	1,853	1,728	1,741	60,500	1,741
2023-09-20	1,815	1,853	1,803	1,853	26,500	1,853
2023-09-19	1,770	1,831	1,750	1,825	31,300	1,825
2023-09-15	1,783	1,819	1,734	1,761	73,300	1,761
2023-09-14	1,802	1,820	1,763	1,792	45,400	1,792
2023-09-13	1,805	1,847	1,785	1,788	44,200	1,788
2023-09-12	1,833	1,854	1,751	1,817	64,700	1,817
2023-09-11	1,995	2,008	1,788	1,820	178,000	1,820
2023-09-08	2,076	2,099	1,995	1,996	57,900	1,996
2023-09-07	2,154	2,161	2,072	2,089	30,400	2,089
2023-09-06	2,055	2,160	2,037	2,137	45,400	2,137
2023-09-05	2,006	2,073	1,985	2,050	37,100	2,050
2023-09-04	2,070	2,095	2,001	2,006	56,200	2,006
2023-09-01	2,100	2,100	2,025	2,068	37,800	2,068
2023-08-31	2,133	2,174	2,053	2,053	58,600	2,053
2023-08-30	2,160	2,193	2,120	2,133	34,000	2,133
2023-08-29	2,239	2,251	2,149	2,158	90,000	2,158
2023-08-28	2,345	2,345	2,230	2,230	45,300	2,230
2023-08-25	2,326	2,387	2,278	2,308	81,900	2,308
2023-08-24	2,252	2,366	2,201	2,327	104,900	2,327
2023-08-23	2,148	2,254	2,148	2,243	54,100	2,243
2023-08-22	2,177	2,209	2,126	2,187	73,900	2,187
2023-08-21	2,004	2,143	1,993	2,127	75,000	2,127
2023-08-18	1,966	2,040	1,966	2,003	26,800	2,003
2023-08-17	1,931	2,035	1,931	2,010	68,800	2,010
2023-08-16	1,991	2,038	1,874	1,949	141,800	1,949
2023-08-15	2,135	2,218	2,007	2,010	269,000	2,010
2023-08-14	2,100	2,200	1,951	2,112	346,600	2,112
2023-08-10	2,018	2,080	1,994	2,070	140,300	2,070
2023-08-09	1,986	2,114	1,986	2,064	112,500	2,064
2023-08-08	2,062	2,063	1,980	2,008	61,600	2,008
2023-08-07	2,023	2,077	1,986	2,060	52,700	2,060
2023-08-04	2,070	2,103	2,009	2,046	51,400	2,046
2023-08-03	2,081	2,124	2,065	2,091	28,400	2,091
2023-08-02	2,161	2,161	2,069	2,106	44,900	2,106
2023-08-01	2,100	2,163	2,095	2,141	29,100	2,141
2023-07-31	2,081	2,165	2,055	2,149	64,700	2,149
2023-07-28	2,002	2,102	1,996	2,081	67,700	2,081
2023-07-27	2,084	2,104	2,000	2,041	107,000	2,041
2023-07-26	2,103	2,165	2,100	2,131	42,800	2,131
2023-07-25	2,061	2,136	2,050	2,104	64,300	2,104
2023-07-24	2,094	2,164	2,044	2,069	74,000	2,069
2023-07-21	2,137	2,160	2,094	2,094	69,000	2,094
2023-07-20	2,140	2,176	2,111	2,153	73,700	2,153
2023-07-19	2,200	2,235	2,150	2,182	66,500	2,182
2023-07-18	2,345	2,384	2,125	2,179	201,400	2,179
2023-07-14	2,290	2,363	2,235	2,363	173,700	2,363
2023-07-13	2,160	2,277	2,141	2,254	118,700	2,254
2023-07-12	2,199	2,263	2,152	2,156	91,600	2,156
2023-07-11	2,160	2,253	2,133	2,199	189,600	2,199
2023-07-10	2,124	2,190	2,090	2,129	135,700	2,129
2023-07-07	2,223	2,272	2,121	2,138	213,300	2,138
2023-07-06	2,250	2,260	2,090	2,254	467,800	2,254
2023-07-05	2,302	2,369	2,236	2,335	318,800	2,335
2023-07-04	2,478	2,523	2,254	2,312	522,000	2,312
2023-07-03	2,380	2,576	2,362	2,509	484,900	2,509
2023-06-30	2,376	2,430	2,331	2,347	540,500	2,347
2023-06-29	2,331	2,434	2,251	2,421	661,200	2,421
2023-06-28	2,111	2,389	2,016	2,381	667,400	2,381
2023-06-27	2,066	2,135	2,013	2,090	275,500	2,090
2023-06-26	2,227	2,227	1,985	2,016	499,900	2,016
2023-06-23	2,289	2,443	2,100	2,273	877,400	2,273
2023-06-22	2,000	2,250	2,000	2,239	845,700	2,239
2023-06-21	2,033	2,074	1,980	1,982	122,100	1,982
2023-06-20	1,957	2,080	1,918	2,075	175,700	2,075
2023-06-19	1,886	1,935	1,804	1,935	101,300	1,935
2023-06-16	1,998	2,076	1,872	1,926	255,800	1,926
2023-06-15	2,032	2,040	1,950	1,990	277,600	1,990
2023-06-14	1,777	2,099	1,705	2,035	1,447,700	2,035
2023-06-13	1,799	1,833	1,730	1,737	144,900	1,737
2023-06-12	1,745	1,831	1,704	1,804	216,900	1,804
2023-06-09	1,594	1,775	1,580	1,728	289,800	1,728
2023-06-08	1,526	1,598	1,521	1,554	104,300	1,554
2023-06-07	1,555	1,623	1,501	1,519	123,200	1,519
2023-06-06	1,498	1,550	1,458	1,515	62,300	1,515
2023-06-05	1,515	1,599	1,501	1,501	154,000	1,501
2023-06-02	1,494	1,535	1,479	1,485	103,700	1,485
2023-06-01	1,608	1,645	1,452	1,494	251,200	1,494
2023-05-31	1,832	1,918	1,592	1,607	257,000	1,607
2023-05-30	1,823	1,852	1,710	1,832	112,600	1,832
2023-05-29	1,932	1,990	1,802	1,863	139,600	1,863
2023-05-26	1,893	1,986	1,830	1,892	239,400	1,892
2023-05-25	1,734	1,898	1,654	1,894	278,500	1,894
2023-05-24	1,647	1,865	1,641	1,725	362,500	1,725
2023-05-23	1,638	1,734	1,638	1,687	158,200	1,687
2023-05-22	1,638	1,699	1,580	1,633	187,500	1,633
2023-05-19	1,505	1,685	1,485	1,651	507,100	1,651
2023-05-18	1,455	1,541	1,408	1,502	410,200	1,502
2023-05-17	1,316	1,426	1,295	1,425	276,600	1,425
2023-05-16	1,329	1,491	1,267	1,345	1,837,500	1,345
2023-05-15	1,389	1,392	1,243	1,310	1,378,700	1,310
2023-05-12	1,099	1,120	1,059	1,092	153,700	1,092
2023-05-11	1,070	1,096	1,036	1,082	76,100	1,082
2023-05-10	1,046	1,069	1,025	1,069	31,800	1,069
2023-05-09	1,030	1,042	1,023	1,033	9,800	1,033
2023-05-08	1,038	1,041	1,020	1,020	20,000	1,020
2023-05-02	1,005	1,040	990	1,031	22,200	1,031
2023-05-01	988	1,005	984	1,005	13,400	1,005
2023-04-28	1,019	1,019	981	988	16,500	988
2023-04-27	1,000	1,021	986	1,021	22,100	1,021
2023-04-26	1,017	1,029	992	1,000	26,000	1,000
2023-04-25	1,031	1,059	1,022	1,029	55,300	1,029
2023-04-24	1,043	1,055	1,001	1,001	43,100	1,001
2023-04-21	1,090	1,090	1,031	1,056	53,300	1,056
2023-04-20	1,075	1,105	1,066	1,103	25,400	1,103
2023-04-19	1,075	1,087	1,056	1,080	30,100	1,080
2023-04-18	1,069	1,107	1,069	1,073	30,300	1,073
2023-04-17	1,072	1,087	1,051	1,068	38,500	1,068
2023-04-14	1,088	1,101	1,062	1,076	42,100	1,076
2023-04-13	1,125	1,130	1,080	1,091	33,500	1,091
2023-04-12	1,112	1,123	1,095	1,123	24,100	1,123
2023-04-11	1,109	1,123	1,095	1,109	47,900	1,109
2023-04-10	1,108	1,122	1,084	1,090	31,300	1,090
2023-04-07	1,125	1,143	1,090	1,091	40,300	1,091
2023-04-06	1,106	1,137	1,086	1,095	84,100	1,095
2023-04-05	1,200	1,200	1,114	1,123	125,500	1,123
2023-04-04	1,273	1,273	1,189	1,208	93,500	1,208
2023-04-03	1,290	1,318	1,274	1,277	50,200	1,277
2023-03-31	1,280	1,300	1,255	1,283	49,300	1,283
2023-03-30	1,278	1,303	1,267	1,276	49,300	1,276
2023-03-29	1,259	1,305	1,259	1,292	24,500	1,292
2023-03-28	1,325	1,325	1,273	1,296	38,500	1,296
2023-03-27	1,338	1,341	1,305	1,334	22,600	1,334
2023-03-24	1,338	1,358	1,307	1,336	38,400	1,336
2023-03-23	1,282	1,344	1,282	1,326	25,600	1,326
2023-03-22	1,328	1,328	1,274	1,312	30,000	1,312
2023-03-20	1,342	1,342	1,216	1,268	92,800	1,268
2023-03-17	1,311	1,342	1,297	1,322	50,600	1,322
2023-03-16	1,332	1,340	1,277	1,281	90,900	1,281
2023-03-15	1,365	1,438	1,365	1,384	99,100	1,384
2023-03-14	1,360	1,392	1,322	1,347	65,200	1,347
2023-03-13	1,380	1,449	1,356	1,366	123,200	1,366
2023-03-10	1,428	1,458	1,366	1,410	148,300	1,410
2023-03-09	1,307	1,459	1,281	1,426	232,200	1,426
2023-03-08	1,235	1,330	1,220	1,320	120,900	1,320
2023-03-07	1,244	1,256	1,210	1,243	71,500	1,243
2023-03-06	1,220	1,273	1,219	1,250	109,300	1,250
2023-03-03	1,261	1,262	1,214	1,230	84,600	1,230
2023-03-02	1,229	1,282	1,174	1,277	196,000	1,277
2023-03-01	1,340	1,340	1,240	1,240	117,300	1,240
2023-02-28	1,283	1,335	1,283	1,313	55,800	1,313
2023-02-27	1,368	1,380	1,276	1,285	139,700	1,285
2023-02-24	1,340	1,382	1,340	1,369	61,200	1,369
2023-02-22	1,327	1,357	1,301	1,339	49,300	1,339
2023-02-21	1,331	1,380	1,331	1,336	71,300	1,336
2023-02-20	1,369	1,370	1,305	1,339	124,600	1,339
2023-02-17	1,383	1,425	1,361	1,392	106,200	1,392
2023-02-16	1,350	1,402	1,317	1,397	98,900	1,397
2023-02-15	1,411	1,489	1,351	1,380	256,000	1,380
2023-02-14	1,293	1,329	1,260	1,291	108,300	1,291
2023-02-13	1,439	1,445	1,300	1,300	186,700	1,300
2023-02-10	1,480	1,568	1,459	1,479	302,500	1,479
2023-02-09	1,422	1,453	1,362	1,452	214,500	1,452
2023-02-08	1,419	1,460	1,341	1,362	199,500	1,362
2023-02-07	1,339	1,507	1,326	1,430	473,400	1,430
2023-02-06	1,360	1,380	1,305	1,348	222,500	1,348
2023-02-03	1,470	1,485	1,344	1,351	368,600	1,351
2023-02-02	1,527	1,548	1,465	1,494	268,600	1,494
2023-02-01	1,593	1,623	1,502	1,513	329,400	1,513
2023-01-31	1,628	1,678	1,534	1,585	438,500	1,585
2023-01-30	1,751	1,815	1,618	1,645	1,061,900	1,645
2023-01-27	1,513	1,745	1,513	1,716	2,409,800	1,716
2023-01-26	1,556	1,690	1,486	1,491	879,100	1,491
2023-01-25	1,480	1,588	1,431	1,562	835,400	1,562
2023-01-24	1,420	1,478	1,382	1,458	317,700	1,458
2023-01-23	1,470	1,518	1,404	1,419	365,300	1,419
2023-01-20	1,402	1,528	1,361	1,509	597,200	1,509
2023-01-19	1,271	1,597	1,270	1,462	1,459,400	1,462
2023-01-18	1,351	1,388	1,275	1,302	331,200	1,302
2023-01-17	1,255	1,323	1,220	1,321	310,400	1,321
2023-01-16	1,164	1,340	1,160	1,278	558,900	1,278
2023-01-13	1,118	1,180	1,071	1,161	349,900	1,161
2023-01-12	1,031	1,197	1,030	1,129	809,300	1,129
2023-01-11	985	1,145	981	1,037	447,800	1,037
2023-01-10	1,088	1,123	990	996	349,800	996
2023-01-06	987	1,032	975	1,029	96,600	1,029
2023-01-05	933	981	921	977	63,700	977
2023-01-04	930	981	919	937	81,000	937

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2334 (株)イオレ の時系列データ [2023年度]

2334 (株)イオレの時系列データ [2023年度]