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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
