9517 イーレックス(株) 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
2024-03-28711725681689871,000689
2024-03-27707712701704437,900704
2024-03-26717717706707220,900707
2024-03-25721728710710290,400710
2024-03-22708734703721528,300721
2024-03-21723738704706703,400706
2024-03-19710725707719319,500719
2024-03-18711712701710251,300710
2024-03-15715717700704362,600704
2024-03-14710717705712221,300712
2024-03-13741747706707580,800707
2024-03-12716754709745516,400745
2024-03-11735735707720502,200720
2024-03-08729746726738412,800738
2024-03-07724736716721205,900721
2024-03-06703731703723372,400723
2024-03-05729729706708351,700708
2024-03-04705744704733818,000733
2024-03-01721727705708652,200708
2024-02-29745748722722687,700722
2024-02-28728754725745530,400745
2024-02-27732747722724459,900724
2024-02-26750754730732579,900732
2024-02-22760762737750304,300750
2024-02-21754759745751291,400751
2024-02-20765769747750372,400750
2024-02-19734763725761527,500761
2024-02-16736757729734543,300734
2024-02-15733748725731530,400731
2024-02-148158157327321,565,100732
2024-02-137888707828252,855,500825
2024-02-09770792764780680,100780
2024-02-087607857487791,143,700779
2024-02-07786787764769665,600769
2024-02-06780786763786530,500786
2024-02-05788793770787570,900787
2024-02-02793815786792789,300792
2024-02-01789805786787892,800787
2024-01-31798826778826782,200826
2024-01-30814817785801641,500801
2024-01-29790806760798833,200798
2024-01-26765790754780784,200780
2024-01-25759764740760774,600760
2024-01-24779782766771607,400771
2024-01-23800824789794931,100794
2024-01-227357967257911,036,200791
2024-01-197607707277271,101,900727
2024-01-187787857387481,310,700748
2024-01-178018307887891,260,100789
2024-01-168198378018091,203,100809
2024-01-158558658188181,470,000818
2024-01-128258738168701,425,500870
2024-01-118248378028161,033,100816
2024-01-108458658238231,510,700823
2024-01-098238658218502,226,400850
2024-01-057908227808191,501,500819
2024-01-047777867527751,143,600775

分割・併合履歴 : [2017-03-02]1株→3株