9327 (株)イー・ロジットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	641	641	611	633	45,700	633
2023-12-28	634	635	621	631	17,500	631
2023-12-27	615	635	615	634	33,700	634
2023-12-26	605	630	605	615	33,400	615
2023-12-25	611	611	594	602	23,700	602
2023-12-22	601	615	601	601	18,600	601
2023-12-21	601	609	596	608	40,800	608
2023-12-20	604	628	604	604	55,000	604
2023-12-19	604	617	597	604	41,500	604
2023-12-18	600	610	593	606	37,100	606
2023-12-15	601	619	601	607	41,600	607
2023-12-14	637	647	605	608	80,100	608
2023-12-13	632	649	628	644	58,500	644
2023-12-12	635	638	604	632	103,000	632
2023-12-11	630	638	619	625	39,400	625
2023-12-08	621	647	615	628	77,200	628
2023-12-07	635	637	613	627	57,200	627
2023-12-06	651	666	615	625	158,600	625
2023-12-05	669	699	651	658	97,100	658
2023-12-04	676	680	647	678	81,700	678
2023-12-01	688	688	658	668	101,600	668
2023-11-30	703	712	677	692	116,900	692
2023-11-29	668	724	663	712	218,400	712
2023-11-28	692	692	644	658	164,800	658
2023-11-27	709	742	687	689	208,000	689
2023-11-24	690	729	690	711	151,600	711
2023-11-22	726	726	697	698	142,900	698
2023-11-21	775	785	686	731	579,200	731
2023-11-20	820	845	802	802	567,500	802
2023-11-17	821	822	781	812	321,200	812
2023-11-16	778	838	769	824	765,400	824
2023-11-15	770	852	730	818	1,793,400	818
2023-11-14	731	736	699	726	237,600	726
2023-11-13	681	733	674	733	303,200	733
2023-11-10	700	717	676	684	183,800	684
2023-11-09	704	712	667	708	193,400	708
2023-11-08	692	713	667	699	306,400	699
2023-11-07	640	714	630	707	351,000	707
2023-11-06	640	657	624	644	174,100	644
2023-11-02	598	642	588	621	183,400	621
2023-11-01	636	646	593	600	115,200	600
2023-10-31	637	680	610	630	197,300	630
2023-10-30	704	710	627	637	276,100	637
2023-10-27	680	729	671	699	353,300	699
2023-10-26	737	765	657	687	832,400	687
2023-10-25	632	722	628	722	948,200	722
2023-10-24	630	693	608	622	386,700	622
2023-10-23	591	660	591	640	399,400	640
2023-10-20	592	635	579	609	366,600	609
2023-10-19	588	662	575	589	466,700	589
2023-10-18	601	616	578	590	180,700	590
2023-10-17	590	668	553	625	783,900	625
2023-10-16	619	646	578	580	327,000	580
2023-10-13	744	784	671	728	609,200	728
2023-10-12	942	942	789	789	2,671,800	789
2023-10-11	762	792	743	792	825,500	792
2023-10-10	601	707	601	692	1,162,700	692
2023-10-06	575	624	532	607	1,028,200	607
2023-10-05	542	627	515	595	1,562,300	595
2023-10-04	575	593	518	527	401,200	527
2023-10-03	630	676	574	618	575,300	618
2023-10-02	700	713	614	650	1,779,400	650
2023-09-29	613	613	546	613	1,544,100	613
2023-09-28	438	513	438	513	62,000	513
2023-09-27	431	441	431	433	3,600	433
2023-09-26	436	440	429	431	4,400	431
2023-09-25	434	436	430	430	1,300	430
2023-09-22	439	439	430	434	1,600	434
2023-09-21	436	439	435	439	3,400	439
2023-09-20	432	436	428	428	8,000	428
2023-09-19	434	437	422	437	6,100	437
2023-09-15	438	438	430	434	3,400	434
2023-09-14	427	428	421	428	3,700	428
2023-09-13	431	431	423	426	4,100	426
2023-09-12	434	435	434	434	800	434
2023-09-11	435	435	433	434	2,000	434
2023-09-08	433	434	433	434	300	434
2023-09-07	439	439	435	435	600	435
2023-09-06	429	439	429	433	1,800	433
2023-09-05	428	440	428	430	4,000	430
2023-09-04	437	437	428	428	1,300	428
2023-09-01	423	436	423	429	2,200	429
2023-08-31	421	449	421	431	8,500	431
2023-08-30	429	430	421	421	3,800	421
2023-08-29	418	430	418	425	5,000	425
2023-08-28	420	432	420	420	8,700	420
2023-08-25	436	436	433	433	2,000	433
2023-08-24	457	457	432	436	18,500	436
2023-08-23	445	450	443	443	1,400	443
2023-08-22	447	451	445	445	800	445
2023-08-21	449	450	445	445	3,000	445
2023-08-18	468	468	446	449	5,700	449
2023-08-17	469	469	464	468	53,800	468
2023-08-16	468	475	467	469	1,200	469
2023-08-15	475	477	468	469	2,100	469
2023-08-14	473	473	473	473	300	473
2023-08-10	474	478	472	472	1,100	472
2023-08-09	474	474	474	474	1,100	474
2023-08-08	480	480	477	477	500	477
2023-08-07	474	477	474	477	1,600	477
2023-08-04	474	482	474	476	1,500	476
2023-08-03	476	476	476	476	1,100	476
2023-08-02	484	484	480	482	1,300	482
2023-08-01	486	486	480	481	500	481
2023-07-31	477	480	477	478	800	478
2023-07-28	483	483	483	483	500	483
2023-07-27	478	483	478	483	200	483
2023-07-26	477	484	477	478	500	478
2023-07-25	479	488	477	488	800	488
2023-07-24	483	488	481	481	4,200	481
2023-07-21	486	486	480	480	600	480
2023-07-20	493	493	488	489	1,400	489
2023-07-19	488	488	488	488	200	488
2023-07-18	488	497	486	486	3,900	486
2023-07-14	490	490	487	488	2,100	488
2023-07-13	486	486	482	482	600	482
2023-07-12	484	484	484	484	400	484
2023-07-11	485	486	484	484	1,000	484
2023-07-10	493	493	493	493	200	493
2023-07-07	485	486	483	486	2,200	486
2023-07-06	486	490	482	485	1,100	485
2023-07-05	483	488	483	486	1,000	486
2023-07-04	496	496	488	488	800	488
2023-07-03	489	494	485	494	1,100	494
2023-06-30	494	498	489	489	2,000	489
2023-06-29	487	494	486	494	2,500	494
2023-06-28	490	490	489	489	600	489
2023-06-27	490	492	490	490	300	490
2023-06-26	501	501	488	488	500	488
2023-06-23	500	502	491	502	2,700	502
2023-06-22	499	501	496	501	2,100	501
2023-06-21	498	504	498	498	1,900	498
2023-06-20	505	505	498	498	700	498
2023-06-19	500	504	496	497	2,200	497
2023-06-16	496	497	491	496	2,100	496
2023-06-15	491	503	491	502	3,900	502
2023-06-14	499	499	494	494	700	494
2023-06-13	499	504	493	499	6,000	499
2023-06-12	486	495	486	494	1,200	494
2023-06-09	495	497	486	486	1,700	486
2023-06-08	493	496	489	495	600	495
2023-06-07	490	491	488	488	900	488
2023-06-06	481	498	477	490	10,700	490
2023-06-05	499	500	494	494	1,500	494
2023-06-02	499	506	493	506	2,400	506
2023-06-01	500	500	479	498	12,500	498
2023-05-31	483	487	478	487	2,800	487
2023-05-30	490	490	482	485	2,700	485
2023-05-29	488	494	485	493	1,700	493
2023-05-26	494	494	486	490	5,900	490
2023-05-25	498	501	494	495	3,400	495
2023-05-24	505	505	496	497	5,000	497
2023-05-23	508	515	501	501	6,200	501
2023-05-22	499	505	499	502	3,300	502
2023-05-19	501	509	500	500	3,500	500
2023-05-18	525	525	498	506	19,300	506
2023-05-17	543	543	519	521	15,600	521
2023-05-16	526	588	526	535	50,700	535
2023-05-15	548	548	530	546	2,700	546
2023-05-12	537	537	537	537	3,100	537
2023-05-11	543	548	540	547	800	547
2023-05-10	530	544	530	542	1,000	542
2023-05-09	548	548	530	530	3,600	530
2023-05-08	526	548	522	548	11,900	548
2023-05-02	528	528	519	525	3,800	525
2023-05-01	515	530	515	529	6,500	529
2023-04-28	521	526	515	515	1,500	515
2023-04-27	531	531	515	520	3,700	520
2023-04-26	520	538	512	531	9,600	531
2023-04-25	514	521	514	521	1,100	521
2023-04-24	521	529	512	520	4,300	520
2023-04-21	537	539	522	524	13,000	524
2023-04-20	540	548	539	542	5,400	542
2023-04-19	557	557	545	545	8,500	545
2023-04-18	570	570	552	557	9,000	557
2023-04-17	558	567	536	550	27,500	550
2023-04-14	553	637	553	563	78,700	563
2023-04-13	558	562	553	553	7,900	553
2023-04-12	568	568	558	558	7,600	558
2023-04-11	561	570	561	562	6,600	562
2023-04-10	558	568	558	561	5,600	561
2023-04-07	559	572	559	566	10,300	566
2023-04-06	600	605	551	563	33,200	563
2023-04-05	601	602	575	580	92,100	580
2023-04-04	701	749	609	616	431,100	616
2023-04-03	728	728	728	728	57,700	728
2023-03-31	538	628	531	628	31,700	628
2023-03-30	527	528	519	528	5,700	528
2023-03-29	523	523	508	513	7,100	513
2023-03-28	505	561	505	513	24,600	513
2023-03-27	503	503	502	502	400	502
2023-03-24	501	508	500	507	1,800	507
2023-03-23	499	510	499	505	5,800	505
2023-03-22	505	507	502	502	3,200	502
2023-03-20	510	510	503	503	2,500	503
2023-03-17	504	511	504	510	3,800	510
2023-03-16	501	508	501	504	2,800	504
2023-03-15	522	522	511	511	3,000	511
2023-03-14	505	510	500	502	7,500	502
2023-03-13	507	522	506	507	15,200	507
2023-03-10	524	524	520	520	800	520
2023-03-09	524	525	518	525	900	525
2023-03-08	526	526	517	525	4,600	525
2023-03-07	513	520	513	520	500	520
2023-03-06	520	528	511	512	5,000	512
2023-03-03	528	528	515	515	2,000	515
2023-03-02	520	520	518	518	300	518
2023-03-01	520	528	520	520	2,300	520
2023-02-28	516	520	516	518	800	518
2023-02-27	520	520	510	516	7,900	516
2023-02-24	522	530	512	525	4,700	525
2023-02-22	530	530	525	527	4,200	527
2023-02-21	530	530	524	530	9,300	530
2023-02-20	535	543	531	533	5,800	533
2023-02-17	545	550	535	535	1,200	535
2023-02-16	544	561	544	550	3,500	550
2023-02-15	580	581	531	544	35,400	544
2023-02-14	585	603	585	603	2,900	603
2023-02-13	600	600	583	583	2,600	583
2023-02-10	601	609	600	600	800	600
2023-02-09	600	608	600	608	300	608
2023-02-08	597	597	597	597	300	597
2023-02-07	590	607	590	607	2,100	607
2023-02-06	600	600	584	590	4,900	590
2023-02-03	585	602	585	600	3,400	600
2023-02-02	590	591	590	590	2,600	590
2023-02-01	598	602	597	597	1,900	597
2023-01-31	597	598	597	598	400	598
2023-01-30	604	607	597	604	1,100	604
2023-01-27	618	623	618	623	400	623
2023-01-26	616	618	599	618	1,600	618
2023-01-25	602	616	595	616	1,200	616
2023-01-24	598	599	596	596	800	596
2023-01-23	605	605	595	603	2,100	603
2023-01-20	621	630	589	610	7,800	610
2023-01-19	-	-	-	626	-	626
2023-01-18	627	630	625	626	1,100	626
2023-01-17	624	639	605	636	7,600	636
2023-01-16	613	624	612	623	1,000	623
2023-01-13	617	620	615	615	1,400	615
2023-01-12	619	619	606	611	1,300	611
2023-01-11	602	605	600	605	600	605
2023-01-10	601	601	600	600	400	600
2023-01-06	601	601	601	601	300	601
2023-01-05	610	610	600	601	1,300	601
2023-01-04	607	608	607	608	500	608

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9327 (株)イー・ロジット の時系列データ [2023年度]

9327 (株)イー・ロジットの時系列データ [2023年度]