9327 (株)イー・ロジット の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 775 | 813 | 775 | 813 | 3,100 | 813 |
| 2021-12-29 | 773 | 808 | 773 | 805 | 4,700 | 805 |
| 2021-12-28 | 784 | 788 | 765 | 765 | 11,000 | 765 |
| 2021-12-27 | 804 | 810 | 769 | 784 | 12,700 | 784 |
| 2021-12-24 | 798 | 821 | 797 | 804 | 5,800 | 804 |
| 2021-12-23 | 775 | 790 | 771 | 783 | 5,000 | 783 |
| 2021-12-22 | 772 | 797 | 746 | 776 | 17,400 | 776 |
| 2021-12-21 | 715 | 746 | 715 | 727 | 5,800 | 727 |
| 2021-12-20 | 739 | 746 | 702 | 726 | 14,700 | 726 |
| 2021-12-17 | 751 | 763 | 744 | 744 | 6,300 | 744 |
| 2021-12-16 | 743 | 755 | 740 | 751 | 16,000 | 751 |
| 2021-12-15 | 771 | 861 | 745 | 753 | 47,000 | 753 |
| 2021-12-14 | 760 | 760 | 701 | 711 | 13,400 | 711 |
| 2021-12-13 | 782 | 787 | 767 | 769 | 6,300 | 769 |
| 2021-12-10 | 807 | 818 | 798 | 803 | 4,300 | 803 |
| 2021-12-09 | 797 | 850 | 797 | 812 | 14,300 | 812 |
| 2021-12-08 | 800 | 804 | 771 | 789 | 11,400 | 789 |
| 2021-12-07 | 771 | 798 | 771 | 793 | 10,900 | 793 |
| 2021-12-06 | 753 | 800 | 748 | 800 | 12,800 | 800 |
| 2021-12-03 | 747 | 769 | 739 | 761 | 7,600 | 761 |
| 2021-12-02 | 780 | 787 | 750 | 751 | 16,700 | 751 |
| 2021-12-01 | 792 | 794 | 751 | 781 | 11,300 | 781 |
| 2021-11-30 | 798 | 824 | 796 | 796 | 9,300 | 796 |
| 2021-11-29 | 801 | 815 | 800 | 803 | 11,100 | 803 |
| 2021-11-26 | 809 | 821 | 801 | 801 | 50,300 | 801 |
| 2021-11-25 | 868 | 868 | 839 | 840 | 21,500 | 840 |
| 2021-11-24 | 887 | 887 | 851 | 868 | 23,000 | 868 |
| 2021-11-22 | 885 | 889 | 872 | 880 | 23,200 | 880 |
| 2021-11-19 | 905 | 912 | 885 | 885 | 33,800 | 885 |
| 2021-11-18 | 941 | 947 | 897 | 902 | 80,300 | 902 |
| 2021-11-17 | 1,015 | 1,029 | 934 | 935 | 281,600 | 935 |
| 2021-11-16 | 1,045 | 1,045 | 1,045 | 1,045 | 3,600 | 1,045 |
| 2021-11-15 | 1,342 | 1,355 | 1,310 | 1,345 | 11,100 | 1,345 |
| 2021-11-12 | 1,272 | 1,308 | 1,272 | 1,302 | 9,300 | 1,302 |
| 2021-11-11 | 1,271 | 1,312 | 1,270 | 1,270 | 20,000 | 1,270 |
| 2021-11-10 | 1,392 | 1,392 | 1,322 | 1,330 | 24,400 | 1,330 |
| 2021-11-09 | 1,429 | 1,432 | 1,382 | 1,399 | 11,100 | 1,399 |
| 2021-11-08 | 1,445 | 1,485 | 1,418 | 1,425 | 13,800 | 1,425 |
| 2021-11-05 | 1,425 | 1,433 | 1,421 | 1,430 | 2,000 | 1,430 |
| 2021-11-04 | 1,432 | 1,432 | 1,421 | 1,430 | 6,800 | 1,430 |
| 2021-11-02 | 1,432 | 1,432 | 1,425 | 1,430 | 2,500 | 1,430 |
| 2021-11-01 | 1,423 | 1,438 | 1,420 | 1,430 | 4,400 | 1,430 |
| 2021-10-29 | 1,439 | 1,439 | 1,411 | 1,419 | 7,300 | 1,419 |
| 2021-10-28 | 1,422 | 1,438 | 1,418 | 1,426 | 6,500 | 1,426 |
| 2021-10-27 | 1,429 | 1,438 | 1,426 | 1,432 | 3,000 | 1,432 |
| 2021-10-26 | 1,439 | 1,448 | 1,429 | 1,429 | 5,300 | 1,429 |
| 2021-10-25 | 1,434 | 1,435 | 1,426 | 1,435 | 2,600 | 1,435 |
| 2021-10-22 | 1,435 | 1,446 | 1,428 | 1,428 | 2,100 | 1,428 |
| 2021-10-21 | 1,440 | 1,449 | 1,421 | 1,422 | 8,900 | 1,422 |
| 2021-10-20 | 1,433 | 1,454 | 1,433 | 1,440 | 7,800 | 1,440 |
| 2021-10-19 | 1,425 | 1,448 | 1,425 | 1,443 | 5,000 | 1,443 |
| 2021-10-18 | 1,442 | 1,445 | 1,425 | 1,425 | 15,300 | 1,425 |
| 2021-10-15 | 1,463 | 1,463 | 1,432 | 1,442 | 6,100 | 1,442 |
| 2021-10-14 | 1,449 | 1,454 | 1,431 | 1,438 | 7,800 | 1,438 |
| 2021-10-13 | 1,450 | 1,450 | 1,432 | 1,443 | 13,500 | 1,443 |
| 2021-10-12 | 1,485 | 1,490 | 1,458 | 1,458 | 7,900 | 1,458 |
| 2021-10-11 | 1,491 | 1,524 | 1,480 | 1,488 | 19,100 | 1,488 |
| 2021-10-08 | 1,457 | 1,495 | 1,457 | 1,491 | 2,200 | 1,491 |
| 2021-10-07 | 1,426 | 1,459 | 1,420 | 1,459 | 9,800 | 1,459 |
| 2021-10-06 | 1,449 | 1,484 | 1,425 | 1,426 | 9,500 | 1,426 |
| 2021-10-05 | 1,461 | 1,465 | 1,411 | 1,449 | 13,600 | 1,449 |
| 2021-10-04 | 1,508 | 1,508 | 1,470 | 1,470 | 23,100 | 1,470 |
| 2021-10-01 | 1,503 | 1,509 | 1,486 | 1,497 | 6,000 | 1,497 |
| 2021-09-30 | 1,480 | 1,530 | 1,480 | 1,514 | 38,400 | 1,514 |
| 2021-09-29 | 1,477 | 1,513 | 1,458 | 1,485 | 12,100 | 1,485 |
| 2021-09-28 | 1,500 | 1,500 | 1,481 | 1,482 | 14,800 | 1,482 |
| 2021-09-27 | 1,509 | 1,519 | 1,500 | 1,500 | 5,300 | 1,500 |
| 2021-09-24 | 1,497 | 1,514 | 1,492 | 1,509 | 7,600 | 1,509 |
| 2021-09-22 | 1,510 | 1,514 | 1,480 | 1,480 | 6,400 | 1,480 |
| 2021-09-21 | 1,472 | 1,520 | 1,472 | 1,500 | 11,300 | 1,500 |
| 2021-09-17 | 1,462 | 1,520 | 1,462 | 1,511 | 17,600 | 1,511 |
| 2021-09-16 | 1,483 | 1,486 | 1,461 | 1,462 | 17,400 | 1,462 |
| 2021-09-15 | 1,492 | 1,492 | 1,463 | 1,475 | 11,200 | 1,475 |
| 2021-09-14 | 1,503 | 1,503 | 1,483 | 1,495 | 5,300 | 1,495 |
| 2021-09-13 | 1,481 | 1,506 | 1,481 | 1,494 | 4,000 | 1,494 |
| 2021-09-10 | 1,482 | 1,523 | 1,480 | 1,496 | 9,700 | 1,496 |
| 2021-09-09 | 1,471 | 1,496 | 1,471 | 1,482 | 6,000 | 1,482 |
| 2021-09-08 | 1,466 | 1,500 | 1,462 | 1,490 | 6,600 | 1,490 |
| 2021-09-07 | 1,474 | 1,488 | 1,464 | 1,483 | 7,300 | 1,483 |
| 2021-09-06 | 1,520 | 1,520 | 1,457 | 1,472 | 19,300 | 1,472 |
| 2021-09-03 | 1,559 | 1,559 | 1,500 | 1,520 | 21,700 | 1,520 |
| 2021-09-02 | 1,557 | 1,578 | 1,547 | 1,578 | 17,500 | 1,578 |
| 2021-09-01 | 1,507 | 1,547 | 1,502 | 1,547 | 17,900 | 1,547 |
| 2021-08-31 | 1,507 | 1,516 | 1,493 | 1,505 | 5,100 | 1,505 |
| 2021-08-30 | 1,526 | 1,526 | 1,488 | 1,507 | 12,200 | 1,507 |
| 2021-08-27 | 1,529 | 1,529 | 1,488 | 1,505 | 4,100 | 1,505 |
| 2021-08-26 | 1,525 | 1,525 | 1,499 | 1,517 | 5,900 | 1,517 |
| 2021-08-25 | 1,512 | 1,512 | 1,478 | 1,495 | 9,900 | 1,495 |
| 2021-08-24 | 1,491 | 1,553 | 1,491 | 1,513 | 13,600 | 1,513 |
| 2021-08-23 | 1,436 | 1,519 | 1,421 | 1,482 | 10,500 | 1,482 |
| 2021-08-20 | 1,424 | 1,445 | 1,415 | 1,416 | 14,000 | 1,416 |
| 2021-08-19 | 1,460 | 1,475 | 1,422 | 1,423 | 26,800 | 1,423 |
| 2021-08-18 | 1,470 | 1,504 | 1,423 | 1,482 | 59,700 | 1,482 |
| 2021-08-17 | 1,558 | 1,578 | 1,465 | 1,473 | 148,100 | 1,473 |
| 2021-08-16 | 1,622 | 1,678 | 1,611 | 1,678 | 60,700 | 1,678 |
| 2021-08-13 | 1,670 | 1,671 | 1,605 | 1,628 | 46,000 | 1,628 |
| 2021-08-12 | 1,667 | 1,679 | 1,653 | 1,670 | 7,100 | 1,670 |
| 2021-08-11 | 1,698 | 1,698 | 1,660 | 1,667 | 17,300 | 1,667 |
| 2021-08-10 | 1,653 | 1,670 | 1,636 | 1,642 | 12,500 | 1,642 |
| 2021-08-06 | 1,654 | 1,655 | 1,634 | 1,642 | 11,600 | 1,642 |
| 2021-08-05 | 1,629 | 1,660 | 1,625 | 1,651 | 16,200 | 1,651 |
| 2021-08-04 | 1,667 | 1,679 | 1,628 | 1,634 | 38,600 | 1,634 |
| 2021-08-03 | 1,726 | 1,726 | 1,662 | 1,664 | 35,800 | 1,664 |
| 2021-08-02 | 1,812 | 1,840 | 1,657 | 1,707 | 100,100 | 1,707 |
| 2021-07-30 | 1,915 | 1,915 | 1,816 | 1,820 | 36,400 | 1,820 |
| 2021-07-29 | 1,948 | 1,950 | 1,849 | 1,915 | 31,100 | 1,915 |
| 2021-07-28 | 1,924 | 1,971 | 1,902 | 1,918 | 26,300 | 1,918 |
| 2021-07-27 | 1,965 | 1,966 | 1,891 | 1,964 | 44,900 | 1,964 |
| 2021-07-26 | 1,886 | 1,966 | 1,866 | 1,965 | 90,900 | 1,965 |
| 2021-07-21 | 1,844 | 1,885 | 1,824 | 1,846 | 41,600 | 1,846 |
| 2021-07-20 | 1,791 | 1,848 | 1,791 | 1,820 | 32,400 | 1,820 |
| 2021-07-19 | 1,800 | 1,827 | 1,780 | 1,807 | 27,900 | 1,807 |
| 2021-07-16 | 1,797 | 1,863 | 1,781 | 1,810 | 100,700 | 1,810 |
| 2021-07-15 | 1,825 | 1,835 | 1,752 | 1,757 | 94,000 | 1,757 |
| 2021-07-14 | 1,681 | 1,766 | 1,675 | 1,766 | 41,600 | 1,766 |
| 2021-07-13 | 1,649 | 1,716 | 1,640 | 1,686 | 31,100 | 1,686 |
| 2021-07-12 | 1,665 | 1,669 | 1,640 | 1,646 | 18,200 | 1,646 |
| 2021-07-09 | 1,531 | 1,625 | 1,520 | 1,625 | 36,300 | 1,625 |
| 2021-07-08 | 1,613 | 1,614 | 1,552 | 1,552 | 35,600 | 1,552 |
| 2021-07-07 | 1,619 | 1,626 | 1,612 | 1,612 | 7,200 | 1,612 |
| 2021-07-06 | 1,625 | 1,636 | 1,616 | 1,619 | 6,000 | 1,619 |
| 2021-07-05 | 1,622 | 1,630 | 1,613 | 1,616 | 10,700 | 1,616 |
| 2021-07-02 | 1,640 | 1,640 | 1,618 | 1,622 | 5,700 | 1,622 |
| 2021-07-01 | 1,622 | 1,634 | 1,617 | 1,621 | 5,000 | 1,621 |
| 2021-06-30 | 1,668 | 1,680 | 1,620 | 1,622 | 13,900 | 1,622 |
| 2021-06-29 | 1,624 | 1,660 | 1,616 | 1,628 | 14,300 | 1,628 |
| 2021-06-28 | 1,620 | 1,668 | 1,615 | 1,652 | 13,200 | 1,652 |
| 2021-06-25 | 1,627 | 1,635 | 1,614 | 1,619 | 5,500 | 1,619 |
| 2021-06-24 | 1,643 | 1,653 | 1,610 | 1,613 | 20,800 | 1,613 |
| 2021-06-23 | 1,630 | 1,677 | 1,630 | 1,639 | 7,400 | 1,639 |
| 2021-06-22 | 1,658 | 1,658 | 1,622 | 1,622 | 6,200 | 1,622 |
| 2021-06-21 | 1,649 | 1,649 | 1,612 | 1,619 | 18,200 | 1,619 |
| 2021-06-18 | 1,711 | 1,711 | 1,650 | 1,657 | 28,000 | 1,657 |
| 2021-06-17 | 1,695 | 1,709 | 1,686 | 1,702 | 10,700 | 1,702 |
| 2021-06-16 | 1,698 | 1,703 | 1,680 | 1,689 | 14,800 | 1,689 |
| 2021-06-15 | 1,731 | 1,731 | 1,687 | 1,697 | 20,300 | 1,697 |
| 2021-06-14 | 1,753 | 1,756 | 1,715 | 1,719 | 24,800 | 1,719 |
| 2021-06-11 | 1,779 | 1,780 | 1,751 | 1,755 | 17,600 | 1,755 |
| 2021-06-10 | 1,774 | 1,793 | 1,767 | 1,778 | 14,300 | 1,778 |
| 2021-06-09 | 1,785 | 1,799 | 1,770 | 1,782 | 18,800 | 1,782 |
| 2021-06-08 | 1,753 | 1,789 | 1,753 | 1,783 | 11,200 | 1,783 |
| 2021-06-07 | 1,795 | 1,808 | 1,744 | 1,751 | 25,300 | 1,751 |
| 2021-06-04 | 1,800 | 1,808 | 1,768 | 1,782 | 29,800 | 1,782 |
| 2021-06-03 | 1,784 | 1,799 | 1,772 | 1,796 | 19,800 | 1,796 |
| 2021-06-02 | 1,783 | 1,786 | 1,762 | 1,777 | 8,700 | 1,777 |
| 2021-06-01 | 1,760 | 1,807 | 1,760 | 1,765 | 27,300 | 1,765 |
| 2021-05-31 | 1,800 | 1,800 | 1,770 | 1,780 | 11,800 | 1,780 |
| 2021-05-28 | 1,768 | 1,789 | 1,763 | 1,785 | 13,000 | 1,785 |
| 2021-05-27 | 1,790 | 1,799 | 1,756 | 1,774 | 24,800 | 1,774 |
| 2021-05-26 | 1,785 | 1,828 | 1,785 | 1,787 | 23,400 | 1,787 |
| 2021-05-25 | 1,774 | 1,812 | 1,774 | 1,787 | 23,200 | 1,787 |
| 2021-05-24 | 1,765 | 1,809 | 1,759 | 1,769 | 17,500 | 1,769 |
| 2021-05-21 | 1,782 | 1,812 | 1,761 | 1,765 | 25,000 | 1,765 |
| 2021-05-20 | 1,743 | 1,800 | 1,722 | 1,780 | 57,600 | 1,780 |
| 2021-05-19 | 1,666 | 1,740 | 1,666 | 1,733 | 29,100 | 1,733 |
| 2021-05-18 | 1,644 | 1,716 | 1,644 | 1,700 | 41,800 | 1,700 |
| 2021-05-17 | 1,816 | 1,818 | 1,636 | 1,642 | 115,200 | 1,642 |
| 2021-05-14 | 1,750 | 1,780 | 1,717 | 1,764 | 46,200 | 1,764 |
| 2021-05-13 | 1,685 | 1,729 | 1,606 | 1,719 | 66,800 | 1,719 |
| 2021-05-12 | 1,753 | 1,772 | 1,682 | 1,719 | 61,000 | 1,719 |
| 2021-05-11 | 1,783 | 1,792 | 1,744 | 1,766 | 48,600 | 1,766 |
| 2021-05-10 | 1,801 | 1,855 | 1,801 | 1,823 | 37,800 | 1,823 |
| 2021-05-07 | 1,832 | 1,832 | 1,762 | 1,800 | 31,800 | 1,800 |
| 2021-05-06 | 1,744 | 1,831 | 1,742 | 1,829 | 65,200 | 1,829 |
| 2021-04-30 | 1,741 | 1,755 | 1,718 | 1,728 | 47,600 | 1,728 |
| 2021-04-28 | 1,795 | 1,800 | 1,745 | 1,747 | 40,800 | 1,747 |
| 2021-04-27 | 1,800 | 1,832 | 1,779 | 1,795 | 42,900 | 1,795 |
| 2021-04-26 | 1,765 | 1,790 | 1,750 | 1,790 | 24,000 | 1,790 |
| 2021-04-23 | 1,760 | 1,794 | 1,745 | 1,764 | 39,600 | 1,764 |
| 2021-04-22 | 1,791 | 1,802 | 1,753 | 1,765 | 84,100 | 1,765 |
| 2021-04-21 | 1,822 | 1,837 | 1,732 | 1,782 | 223,600 | 1,782 |
| 2021-04-20 | 1,886 | 2,000 | 1,856 | 1,878 | 478,000 | 1,878 |
| 2021-04-19 | 1,843 | 1,945 | 1,834 | 1,926 | 257,500 | 1,926 |
| 2021-04-16 | 1,857 | 1,892 | 1,821 | 1,849 | 107,000 | 1,849 |
| 2021-04-15 | 1,796 | 1,937 | 1,780 | 1,857 | 467,800 | 1,857 |
| 2021-04-14 | 1,773 | 1,819 | 1,758 | 1,782 | 94,600 | 1,782 |
| 2021-04-13 | 1,791 | 1,829 | 1,755 | 1,767 | 109,400 | 1,767 |
| 2021-04-12 | 1,775 | 1,838 | 1,740 | 1,804 | 171,800 | 1,804 |
| 2021-04-09 | 1,810 | 1,850 | 1,771 | 1,783 | 184,900 | 1,783 |
| 2021-04-08 | 1,900 | 1,920 | 1,767 | 1,794 | 352,300 | 1,794 |
| 2021-04-07 | 1,890 | 2,021 | 1,856 | 1,903 | 1,434,700 | 1,903 |
| 2021-04-06 | 1,875 | 1,936 | 1,788 | 1,850 | 1,582,300 | 1,850 |
| 2021-04-05 | 1,809 | 2,145 | 1,765 | 1,955 | 5,033,600 | 1,955 |
| 2021-04-02 | 1,800 | 1,823 | 1,722 | 1,745 | 457,400 | 1,745 |
| 2021-04-01 | 1,680 | 1,774 | 1,661 | 1,774 | 377,300 | 1,774 |
| 2021-03-31 | 1,660 | 1,690 | 1,626 | 1,655 | 232,500 | 1,655 |
| 2021-03-30 | 1,729 | 1,787 | 1,621 | 1,700 | 847,900 | 1,700 |
| 2021-03-29 | 1,800 | 1,967 | 1,692 | 1,692 | 4,249,100 | 1,692 |
| 2021-03-26 | 1,995 | 2,075 | 1,767 | 1,767 | 4,502,300 | 1,767 |
分割・併合履歴 ： なし
