9327 (株)イー・ロジット 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 221 | 221 | 213 | 217 | 83,100 | 217 |
| 2024-11-20 | 238 | 238 | 216 | 220 | 59,800 | 220 |
| 2024-11-19 | 232 | 236 | 231 | 234 | 18,400 | 234 |
| 2024-11-18 | 245 | 247 | 214 | 231 | 42,200 | 231 |
| 2024-11-15 | 254 | 255 | 246 | 248 | 51,900 | 248 |
| 2024-11-14 | 271 | 343 | 247 | 250 | 422,700 | 250 |
| 2024-11-13 | 268 | 270 | 263 | 263 | 5,800 | 263 |
| 2024-11-12 | 269 | 270 | 262 | 270 | 7,300 | 270 |
| 2024-11-11 | 260 | 272 | 259 | 272 | 14,100 | 272 |
| 2024-11-08 | 267 | 267 | 253 | 260 | 17,800 | 260 |
| 2024-11-07 | 269 | 272 | 267 | 267 | 5,200 | 267 |
| 2024-11-06 | 272 | 274 | 268 | 269 | 5,400 | 269 |
| 2024-11-05 | 276 | 277 | 269 | 270 | 3,300 | 270 |
| 2024-11-01 | 272 | 275 | 271 | 273 | 4,400 | 273 |
| 2024-10-31 | 271 | 276 | 270 | 275 | 8,000 | 275 |
| 2024-10-30 | 275 | 278 | 268 | 277 | 10,900 | 277 |
| 2024-10-29 | 276 | 277 | 275 | 277 | 700 | 277 |
| 2024-10-28 | 272 | 282 | 271 | 280 | 11,800 | 280 |
| 2024-10-25 | 282 | 284 | 271 | 271 | 11,800 | 271 |
| 2024-10-24 | 275 | 280 | 275 | 280 | 3,300 | 280 |
| 2024-10-23 | 275 | 280 | 273 | 273 | 2,100 | 273 |
| 2024-10-22 | 283 | 283 | 272 | 273 | 8,400 | 273 |
| 2024-10-21 | 281 | 288 | 281 | 286 | 3,700 | 286 |
| 2024-10-18 | 282 | 285 | 277 | 281 | 8,700 | 281 |
| 2024-10-17 | 290 | 292 | 275 | 283 | 16,800 | 283 |
| 2024-10-16 | 287 | 311 | 286 | 292 | 20,900 | 292 |
| 2024-10-15 | 298 | 301 | 287 | 289 | 25,600 | 289 |
| 2024-10-11 | 303 | 303 | 295 | 302 | 7,800 | 302 |
| 2024-10-10 | 304 | 314 | 295 | 304 | 14,500 | 304 |
| 2024-10-09 | 300 | 308 | 300 | 304 | 11,500 | 304 |
| 2024-10-08 | 313 | 314 | 300 | 308 | 9,400 | 308 |
| 2024-10-07 | 316 | 321 | 296 | 313 | 7,500 | 313 |
| 2024-10-04 | 317 | 317 | 307 | 313 | 4,700 | 313 |
| 2024-10-03 | 319 | 322 | 311 | 318 | 17,700 | 318 |
| 2024-10-02 | 289 | 334 | 285 | 332 | 66,200 | 332 |
| 2024-10-01 | 307 | 312 | 299 | 305 | 17,600 | 305 |
| 2024-09-30 | 336 | 337 | 307 | 308 | 33,900 | 308 |
| 2024-09-27 | 333 | 340 | 322 | 338 | 5,500 | 338 |
| 2024-09-26 | 318 | 338 | 318 | 333 | 9,900 | 333 |
| 2024-09-25 | 329 | 343 | 323 | 323 | 18,700 | 323 |
| 2024-09-24 | 353 | 355 | 345 | 345 | 4,000 | 345 |
| 2024-09-20 | 356 | 356 | 337 | 355 | 6,900 | 355 |
| 2024-09-19 | 360 | 360 | 345 | 356 | 4,700 | 356 |
| 2024-09-18 | 340 | 360 | 340 | 358 | 6,200 | 358 |
| 2024-09-17 | 331 | 340 | 331 | 340 | 4,900 | 340 |
| 2024-09-13 | 335 | 335 | 312 | 333 | 3,100 | 333 |
| 2024-09-12 | 325 | 330 | 311 | 330 | 7,800 | 330 |
| 2024-09-11 | 308 | 323 | 308 | 320 | 10,000 | 320 |
| 2024-09-10 | 300 | 325 | 300 | 312 | 8,500 | 312 |
| 2024-09-09 | 318 | 318 | 295 | 298 | 12,000 | 298 |
| 2024-09-06 | 330 | 340 | 292 | 295 | 62,200 | 295 |
| 2024-09-05 | 337 | 348 | 336 | 341 | 8,100 | 341 |
| 2024-09-04 | 359 | 369 | 335 | 353 | 8,300 | 353 |
| 2024-09-03 | 364 | 370 | 364 | 366 | 800 | 366 |
| 2024-09-02 | 365 | 370 | 363 | 370 | 6,400 | 370 |
| 2024-08-30 | 350 | 366 | 350 | 362 | 6,400 | 362 |
| 2024-08-29 | 368 | 370 | 361 | 366 | 4,000 | 366 |
| 2024-08-28 | 365 | 375 | 360 | 367 | 3,700 | 367 |
| 2024-08-27 | 370 | 370 | 357 | 368 | 3,100 | 368 |
| 2024-08-26 | 356 | 370 | 356 | 370 | 4,800 | 370 |
| 2024-08-23 | 346 | 365 | 344 | 358 | 11,700 | 358 |
| 2024-08-22 | 351 | 355 | 335 | 346 | 11,200 | 346 |
| 2024-08-21 | 356 | 356 | 337 | 351 | 5,000 | 351 |
| 2024-08-20 | 339 | 358 | 320 | 356 | 56,300 | 356 |
| 2024-08-19 | 363 | 379 | 342 | 363 | 34,600 | 363 |
| 2024-08-16 | 324 | 342 | 313 | 331 | 36,200 | 331 |
| 2024-08-15 | 314 | 325 | 310 | 314 | 11,500 | 314 |
| 2024-08-14 | 305 | 320 | 295 | 306 | 11,400 | 306 |
| 2024-08-13 | 279 | 304 | 279 | 304 | 20,000 | 304 |
| 2024-08-09 | 283 | 295 | 273 | 295 | 17,200 | 295 |
| 2024-08-08 | 268 | 281 | 268 | 280 | 22,700 | 280 |
| 2024-08-07 | 253 | 288 | 253 | 284 | 39,800 | 284 |
| 2024-08-06 | 294 | 294 | 260 | 277 | 29,200 | 277 |
| 2024-08-05 | 286 | 292 | 246 | 246 | 182,400 | 246 |
| 2024-08-02 | 390 | 390 | 326 | 326 | 52,600 | 326 |
| 2024-08-01 | 396 | 400 | 389 | 391 | 7,600 | 391 |
| 2024-07-31 | 385 | 396 | 384 | 396 | 5,900 | 396 |
| 2024-07-30 | 389 | 393 | 385 | 390 | 5,000 | 390 |
| 2024-07-29 | 383 | 390 | 381 | 388 | 13,300 | 388 |
| 2024-07-26 | 390 | 396 | 381 | 381 | 27,600 | 381 |
| 2024-07-25 | 422 | 428 | 390 | 390 | 30,400 | 390 |
| 2024-07-24 | 443 | 447 | 421 | 422 | 12,300 | 422 |
| 2024-07-23 | 433 | 437 | 432 | 432 | 1,900 | 432 |
| 2024-07-22 | 434 | 442 | 429 | 429 | 11,000 | 429 |
| 2024-07-19 | 454 | 454 | 433 | 434 | 15,200 | 434 |
| 2024-07-18 | 452 | 457 | 450 | 454 | 5,800 | 454 |
| 2024-07-17 | 457 | 460 | 450 | 452 | 16,300 | 452 |
| 2024-07-16 | 474 | 474 | 451 | 461 | 7,700 | 461 |
| 2024-07-12 | 446 | 479 | 446 | 466 | 26,800 | 466 |
| 2024-07-11 | 452 | 498 | 436 | 451 | 95,400 | 451 |
| 2024-07-10 | 441 | 446 | 428 | 428 | 28,000 | 428 |
| 2024-07-09 | 452 | 454 | 440 | 443 | 4,100 | 443 |
| 2024-07-08 | 452 | 460 | 446 | 455 | 6,600 | 455 |
| 2024-07-05 | 437 | 467 | 437 | 452 | 49,700 | 452 |
| 2024-07-04 | 445 | 446 | 436 | 442 | 10,400 | 442 |
| 2024-07-03 | 456 | 456 | 430 | 441 | 37,400 | 441 |
| 2024-07-02 | 482 | 482 | 458 | 460 | 37,600 | 460 |
| 2024-07-01 | 490 | 504 | 482 | 482 | 47,400 | 482 |
| 2024-06-28 | 464 | 507 | 454 | 498 | 191,600 | 498 |
| 2024-06-27 | 437 | 459 | 436 | 457 | 45,200 | 457 |
| 2024-06-26 | 431 | 437 | 425 | 437 | 13,400 | 437 |
| 2024-06-25 | 424 | 436 | 423 | 427 | 21,800 | 427 |
| 2024-06-24 | 435 | 439 | 428 | 432 | 16,900 | 432 |
| 2024-06-21 | 425 | 440 | 424 | 434 | 38,200 | 434 |
| 2024-06-20 | 430 | 436 | 423 | 427 | 22,800 | 427 |
| 2024-06-19 | 436 | 436 | 422 | 432 | 76,700 | 432 |
| 2024-06-18 | 462 | 462 | 429 | 439 | 63,700 | 439 |
| 2024-06-17 | 462 | 470 | 453 | 457 | 46,100 | 457 |
| 2024-06-14 | 480 | 489 | 473 | 486 | 15,200 | 486 |
| 2024-06-13 | 499 | 499 | 471 | 478 | 37,200 | 478 |
| 2024-06-12 | 500 | 506 | 493 | 499 | 24,300 | 499 |
| 2024-06-11 | 501 | 505 | 494 | 500 | 25,000 | 500 |
| 2024-06-10 | 495 | 511 | 495 | 500 | 29,100 | 500 |
| 2024-06-07 | 468 | 503 | 468 | 491 | 22,200 | 491 |
| 2024-06-06 | 511 | 514 | 476 | 479 | 27,200 | 479 |
| 2024-06-05 | 487 | 515 | 482 | 511 | 28,700 | 511 |
| 2024-06-04 | 471 | 484 | 470 | 479 | 6,300 | 479 |
| 2024-06-03 | 484 | 489 | 471 | 476 | 18,400 | 476 |
| 2024-05-31 | 453 | 479 | 451 | 479 | 27,000 | 479 |
| 2024-05-30 | 447 | 458 | 444 | 449 | 12,300 | 449 |
| 2024-05-29 | 477 | 480 | 446 | 461 | 51,900 | 461 |
| 2024-05-28 | 482 | 485 | 460 | 483 | 29,400 | 483 |
| 2024-05-27 | 501 | 510 | 475 | 485 | 20,800 | 485 |
| 2024-05-24 | 483 | 509 | 480 | 494 | 40,700 | 494 |
| 2024-05-23 | 546 | 546 | 506 | 509 | 18,500 | 509 |
| 2024-05-22 | 509 | 561 | 509 | 549 | 97,000 | 549 |
| 2024-05-21 | 520 | 530 | 494 | 505 | 37,700 | 505 |
| 2024-05-20 | 510 | 534 | 506 | 520 | 32,900 | 520 |
| 2024-05-17 | 510 | 539 | 501 | 520 | 28,800 | 520 |
| 2024-05-16 | 475 | 521 | 475 | 515 | 123,600 | 515 |
| 2024-05-15 | 587 | 600 | 571 | 575 | 35,100 | 575 |
| 2024-05-14 | 580 | 602 | 580 | 596 | 14,200 | 596 |
| 2024-05-13 | 576 | 597 | 573 | 590 | 28,300 | 590 |
| 2024-05-10 | 597 | 599 | 576 | 576 | 23,600 | 576 |
| 2024-05-09 | 607 | 609 | 600 | 607 | 28,800 | 607 |
| 2024-05-08 | 619 | 642 | 606 | 608 | 36,400 | 608 |
| 2024-05-07 | 644 | 644 | 609 | 629 | 35,200 | 629 |
| 2024-05-02 | 645 | 647 | 633 | 643 | 22,700 | 643 |
| 2024-05-01 | 588 | 652 | 588 | 645 | 67,600 | 645 |
| 2024-04-30 | 622 | 622 | 581 | 598 | 33,600 | 598 |
| 2024-04-26 | 611 | 618 | 599 | 618 | 36,600 | 618 |
| 2024-04-25 | 615 | 619 | 600 | 608 | 44,400 | 608 |
| 2024-04-24 | 644 | 644 | 616 | 616 | 33,700 | 616 |
| 2024-04-23 | 651 | 651 | 628 | 644 | 17,800 | 644 |
| 2024-04-22 | 623 | 653 | 620 | 638 | 35,700 | 638 |
| 2024-04-19 | 664 | 665 | 624 | 624 | 88,400 | 624 |
| 2024-04-18 | 665 | 678 | 652 | 678 | 12,700 | 678 |
| 2024-04-17 | 640 | 669 | 622 | 664 | 37,400 | 664 |
| 2024-04-16 | 655 | 660 | 625 | 642 | 37,700 | 642 |
| 2024-04-15 | 649 | 677 | 630 | 635 | 48,400 | 635 |
| 2024-04-12 | 645 | 650 | 612 | 639 | 42,400 | 639 |
| 2024-04-11 | 676 | 688 | 641 | 645 | 40,500 | 645 |
| 2024-04-10 | 658 | 696 | 658 | 686 | 44,100 | 686 |
| 2024-04-09 | 659 | 670 | 648 | 659 | 15,800 | 659 |
| 2024-04-08 | 691 | 695 | 656 | 656 | 39,700 | 656 |
| 2024-04-05 | 655 | 681 | 655 | 671 | 17,500 | 671 |
| 2024-04-04 | 642 | 666 | 641 | 665 | 21,000 | 665 |
| 2024-04-03 | 660 | 697 | 637 | 640 | 79,900 | 640 |
| 2024-04-02 | 666 | 692 | 662 | 662 | 25,500 | 662 |
| 2024-04-01 | 682 | 699 | 665 | 666 | 67,600 | 666 |
| 2024-03-29 | 658 | 693 | 654 | 691 | 54,300 | 691 |
| 2024-03-28 | 670 | 693 | 655 | 658 | 33,800 | 658 |
| 2024-03-27 | 688 | 696 | 667 | 679 | 55,800 | 679 |
| 2024-03-26 | 688 | 704 | 655 | 688 | 222,200 | 688 |
| 2024-03-25 | 722 | 769 | 696 | 710 | 497,400 | 710 |
| 2024-03-22 | 608 | 708 | 597 | 708 | 987,700 | 708 |
| 2024-03-21 | 532 | 625 | 528 | 608 | 692,100 | 608 |
| 2024-03-19 | 531 | 546 | 525 | 528 | 33,300 | 528 |
| 2024-03-18 | 545 | 545 | 518 | 521 | 53,900 | 521 |
| 2024-03-15 | 560 | 560 | 527 | 545 | 79,700 | 545 |
| 2024-03-14 | 507 | 565 | 505 | 549 | 174,300 | 549 |
| 2024-03-13 | 527 | 533 | 506 | 509 | 63,700 | 509 |
| 2024-03-12 | 495 | 548 | 491 | 522 | 261,300 | 522 |
| 2024-03-11 | 539 | 547 | 480 | 499 | 303,100 | 499 |
| 2024-03-08 | 519 | 519 | 491 | 501 | 54,200 | 501 |
| 2024-03-07 | 476 | 500 | 469 | 500 | 61,100 | 500 |
| 2024-03-06 | 460 | 479 | 460 | 475 | 21,800 | 475 |
| 2024-03-05 | 465 | 474 | 453 | 467 | 26,900 | 467 |
| 2024-03-04 | 468 | 477 | 464 | 465 | 14,100 | 465 |
| 2024-03-01 | 482 | 486 | 465 | 469 | 39,500 | 469 |
| 2024-02-29 | 484 | 487 | 478 | 482 | 22,400 | 482 |
| 2024-02-28 | 487 | 500 | 482 | 491 | 33,800 | 491 |
| 2024-02-27 | 487 | 492 | 474 | 487 | 28,600 | 487 |
| 2024-02-26 | 503 | 503 | 487 | 487 | 18,400 | 487 |
| 2024-02-22 | 483 | 503 | 482 | 492 | 45,400 | 492 |
| 2024-02-21 | 497 | 498 | 476 | 484 | 73,700 | 484 |
| 2024-02-20 | 489 | 569 | 480 | 487 | 866,900 | 487 |
| 2024-02-19 | 481 | 500 | 472 | 489 | 45,700 | 489 |
| 2024-02-16 | 464 | 483 | 451 | 475 | 59,100 | 475 |
| 2024-02-15 | 438 | 469 | 438 | 448 | 99,900 | 448 |
| 2024-02-14 | 504 | 504 | 482 | 494 | 47,500 | 494 |
| 2024-02-13 | 508 | 514 | 496 | 504 | 40,500 | 504 |
| 2024-02-09 | 513 | 530 | 507 | 507 | 30,200 | 507 |
| 2024-02-08 | 520 | 520 | 505 | 515 | 43,000 | 515 |
| 2024-02-07 | 522 | 526 | 512 | 518 | 24,700 | 518 |
| 2024-02-06 | 505 | 527 | 503 | 523 | 34,300 | 523 |
| 2024-02-05 | 496 | 511 | 495 | 505 | 59,500 | 505 |
| 2024-02-02 | 491 | 504 | 486 | 496 | 48,500 | 496 |
| 2024-02-01 | 504 | 507 | 493 | 497 | 50,900 | 497 |
| 2024-01-31 | 516 | 516 | 493 | 506 | 82,100 | 506 |
| 2024-01-30 | 513 | 531 | 503 | 515 | 116,000 | 515 |
| 2024-01-29 | 534 | 534 | 516 | 516 | 43,300 | 516 |
| 2024-01-26 | 536 | 541 | 524 | 527 | 62,400 | 527 |
| 2024-01-25 | 549 | 551 | 533 | 543 | 68,900 | 543 |
| 2024-01-24 | 555 | 560 | 540 | 547 | 92,100 | 547 |
| 2024-01-23 | 570 | 574 | 554 | 555 | 104,400 | 555 |
| 2024-01-22 | 591 | 605 | 564 | 570 | 221,300 | 570 |
| 2024-01-19 | 580 | 605 | 578 | 591 | 153,500 | 591 |
| 2024-01-18 | 677 | 692 | 576 | 576 | 760,800 | 576 |
| 2024-01-17 | 637 | 642 | 624 | 627 | 39,700 | 627 |
| 2024-01-16 | 641 | 651 | 631 | 636 | 38,800 | 636 |
| 2024-01-15 | 651 | 658 | 638 | 647 | 31,200 | 647 |
| 2024-01-12 | 651 | 653 | 631 | 652 | 48,700 | 652 |
| 2024-01-11 | 663 | 672 | 654 | 655 | 47,900 | 655 |
| 2024-01-10 | 681 | 687 | 660 | 664 | 49,100 | 664 |
| 2024-01-09 | 679 | 697 | 669 | 691 | 74,500 | 691 |
| 2024-01-05 | 672 | 673 | 644 | 659 | 108,800 | 659 |
| 2024-01-04 | 639 | 698 | 637 | 677 | 174,700 | 677 |
分割・併合履歴 ： なし
