9327 (株)イー・ロジット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 249 | 249 | 216 | 229 | 46,300 | 229 |
| 2025-04-03 | 255 | 255 | 247 | 253 | 16,500 | 253 |
| 2025-04-02 | 258 | 262 | 255 | 262 | 16,100 | 262 |
| 2025-04-01 | 271 | 272 | 257 | 259 | 26,400 | 259 |
| 2025-03-31 | 282 | 284 | 271 | 272 | 10,200 | 272 |
| 2025-03-28 | 288 | 293 | 281 | 281 | 18,100 | 281 |
| 2025-03-27 | 296 | 299 | 292 | 292 | 14,600 | 292 |
| 2025-03-26 | 290 | 307 | 288 | 307 | 16,800 | 307 |
| 2025-03-25 | 291 | 300 | 287 | 295 | 19,100 | 295 |
| 2025-03-24 | 294 | 302 | 286 | 291 | 28,100 | 291 |
| 2025-03-21 | 301 | 303 | 291 | 292 | 54,100 | 292 |
| 2025-03-19 | 280 | 360 | 280 | 298 | 424,500 | 298 |
| 2025-03-18 | 295 | 295 | 281 | 281 | 17,800 | 281 |
| 2025-03-17 | 292 | 299 | 270 | 290 | 43,000 | 290 |
| 2025-03-14 | 301 | 306 | 286 | 300 | 92,500 | 300 |
| 2025-03-13 | 325 | 327 | 300 | 306 | 127,400 | 306 |
| 2025-03-12 | 303 | 353 | 292 | 317 | 679,000 | 317 |
| 2025-03-11 | 264 | 336 | 264 | 296 | 616,800 | 296 |
| 2025-03-10 | 256 | 267 | 256 | 256 | 2,800 | 256 |
| 2025-03-07 | 265 | 268 | 252 | 254 | 6,100 | 254 |
| 2025-03-06 | 260 | 265 | 260 | 265 | 2,700 | 265 |
| 2025-03-05 | 256 | 260 | 253 | 259 | 3,800 | 259 |
| 2025-03-04 | 259 | 259 | 254 | 256 | 1,600 | 256 |
| 2025-03-03 | 255 | 265 | 251 | 259 | 7,400 | 259 |
| 2025-02-28 | 253 | 253 | 250 | 251 | 6,500 | 251 |
| 2025-02-27 | 255 | 257 | 252 | 257 | 5,300 | 257 |
| 2025-02-26 | 258 | 280 | 254 | 254 | 21,700 | 254 |
| 2025-02-25 | 264 | 264 | 256 | 256 | 7,200 | 256 |
| 2025-02-21 | 274 | 274 | 264 | 264 | 24,200 | 264 |
| 2025-02-20 | 291 | 291 | 280 | 282 | 5,700 | 282 |
| 2025-02-19 | 291 | 294 | 286 | 289 | 8,600 | 289 |
| 2025-02-18 | 283 | 294 | 283 | 290 | 16,300 | 290 |
| 2025-02-17 | 277 | 287 | 270 | 283 | 16,800 | 283 |
| 2025-02-14 | 290 | 291 | 256 | 264 | 59,300 | 264 |
| 2025-02-13 | 300 | 301 | 275 | 301 | 37,200 | 301 |
| 2025-02-12 | 307 | 307 | 296 | 301 | 26,700 | 301 |
| 2025-02-10 | 290 | 300 | 288 | 295 | 31,800 | 295 |
| 2025-02-07 | 279 | 315 | 279 | 287 | 159,400 | 287 |
| 2025-02-06 | 264 | 274 | 261 | 272 | 17,700 | 272 |
| 2025-02-05 | 268 | 271 | 260 | 260 | 21,800 | 260 |
| 2025-02-04 | 257 | 275 | 255 | 269 | 40,200 | 269 |
| 2025-02-03 | 253 | 310 | 253 | 259 | 382,800 | 259 |
| 2025-01-31 | 245 | 248 | 241 | 247 | 6,600 | 247 |
| 2025-01-30 | 244 | 248 | 244 | 244 | 4,100 | 244 |
| 2025-01-29 | 244 | 250 | 244 | 244 | 10,800 | 244 |
| 2025-01-28 | 241 | 250 | 241 | 243 | 12,000 | 243 |
| 2025-01-27 | 243 | 245 | 241 | 241 | 8,100 | 241 |
| 2025-01-24 | 246 | 250 | 240 | 242 | 36,200 | 242 |
| 2025-01-23 | 253 | 253 | 248 | 248 | 9,700 | 248 |
| 2025-01-22 | 255 | 260 | 251 | 254 | 21,300 | 254 |
| 2025-01-21 | 242 | 254 | 242 | 250 | 15,300 | 250 |
| 2025-01-20 | 242 | 250 | 242 | 247 | 7,400 | 247 |
| 2025-01-17 | 249 | 252 | 243 | 243 | 21,400 | 243 |
| 2025-01-16 | 242 | 266 | 242 | 249 | 93,000 | 249 |
| 2025-01-15 | 247 | 298 | 240 | 240 | 508,100 | 240 |
| 2025-01-14 | 241 | 243 | 238 | 239 | 10,200 | 239 |
| 2025-01-10 | 239 | 242 | 239 | 241 | 14,200 | 241 |
| 2025-01-09 | 247 | 247 | 238 | 239 | 15,400 | 239 |
| 2025-01-08 | 226 | 246 | 221 | 245 | 125,100 | 245 |
| 2025-01-07 | 227 | 235 | 224 | 225 | 16,000 | 225 |
| 2025-01-06 | 232 | 233 | 223 | 225 | 10,700 | 225 |
分割・併合履歴 ： なし