9517 イーレックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,5532,6182,5512,605695,8002,605
2022-11-302,4852,5442,4802,522643,2002,522
2022-11-292,4812,5072,4272,490474,1002,490
2022-11-282,5622,5742,5002,518418,9002,518
2022-11-252,4422,5472,4422,528547,4002,528
2022-11-242,4332,4502,4072,421467,7002,421
2022-11-222,4212,4382,3932,402337,1002,402
2022-11-212,3882,4502,3802,437341,0002,437
2022-11-182,4652,4852,3952,406464,6002,406
2022-11-172,3512,4902,3512,464733,0002,464
2022-11-162,4722,4722,3332,345959,6002,345
2022-11-152,5002,5312,4152,4631,096,8002,463
2022-11-142,5602,7392,5462,5501,652,0002,550
2022-11-112,4252,4712,4182,460572,1002,460
2022-11-102,3952,4192,3642,364295,3002,364
2022-11-092,4392,4732,4112,421293,9002,421
2022-11-082,4332,4752,4062,438312,5002,438
2022-11-072,4542,4702,4212,436267,7002,436
2022-11-042,4502,4972,4422,459288,9002,459
2022-11-022,5172,5182,4612,477407,8002,477
2022-11-012,5492,5522,4882,537403,5002,537
2022-10-312,5782,5882,5052,523464,5002,523
2022-10-282,5032,5772,4792,5611,087,1002,561
2022-10-272,5002,5462,4412,514413,1002,514
2022-10-262,5292,5752,4822,483400,4002,483
2022-10-252,4752,5332,4732,476330,9002,476
2022-10-242,5082,5342,4592,462462,4002,462
2022-10-212,5452,5682,5062,507511,9002,507
2022-10-202,6782,6952,5532,578671,4002,578
2022-10-192,6552,7472,6542,718449,2002,718
2022-10-182,6322,6852,6182,653392,6002,653
2022-10-172,6852,6942,6032,622403,0002,622
2022-10-142,6932,7162,6172,710643,7002,710
2022-10-132,7472,7532,6432,643532,8002,643
2022-10-122,7722,8052,7282,791427,3002,791
2022-10-112,7602,8202,7462,795259,5002,795
2022-10-072,7702,8242,7482,799360,5002,799
2022-10-062,8502,8662,7862,820489,2002,820
2022-10-052,9042,9372,8662,875429,8002,875
2022-10-042,8282,9272,8002,893510,9002,893
2022-10-032,7412,7802,6962,778448,9002,778
2022-09-302,8462,8552,7392,788807,8002,788
2022-09-292,8952,9342,8582,903414,9002,903
2022-09-282,8232,8962,8002,869522,1002,869
2022-09-272,7882,8252,7512,814338,0002,814
2022-09-262,8542,8652,7802,800446,9002,800
2022-09-222,8272,9282,8242,904374,4002,904
2022-09-212,8352,8812,8032,877389,0002,877
2022-09-202,9002,9502,8362,864459,0002,864
2022-09-162,8612,9042,8342,879470,3002,879
2022-09-152,9802,9882,8812,900463,5002,900
2022-09-142,9303,0302,9232,993501,5002,993
2022-09-132,9813,0452,9433,000517,5003,000
2022-09-123,0103,0252,9552,977570,6002,977
2022-09-092,8953,0552,8903,015980,2003,015
2022-09-082,8202,9262,8002,9221,056,6002,922
2022-09-072,7602,8122,7532,804599,3002,804
2022-09-062,7372,7952,7252,780400,9002,780
2022-09-052,6902,7382,6362,729344,6002,729
2022-09-022,7572,7752,6902,712386,2002,712
2022-09-012,7982,8402,7372,741470,7002,741
2022-08-312,7832,8232,7562,818607,1002,818
2022-08-302,7662,8242,7272,821485,2002,821
2022-08-292,7112,8112,7112,772472,4002,772
2022-08-262,7232,7922,7202,768478,4002,768
2022-08-252,7792,7962,7172,722667,2002,722
2022-08-242,7502,8192,7272,751649,5002,751
2022-08-232,7402,7942,7282,739631,9002,739
2022-08-222,7932,8312,7632,768639,5002,768
2022-08-192,8332,8532,7952,823618,9002,823
2022-08-182,7752,8732,7702,8461,162,6002,846
2022-08-172,7532,7912,7192,765780,2002,765
2022-08-162,7252,7862,6662,753843,9002,753
2022-08-152,6732,7652,6422,7481,305,4002,748
2022-08-122,6132,7712,5992,7232,000,2002,723
2022-08-102,4612,6052,4142,5141,323,4002,514
2022-08-092,5012,5412,4652,492573,3002,492
2022-08-082,4372,4822,4062,469369,0002,469
2022-08-052,4172,4652,3832,460490,3002,460
2022-08-042,4962,5042,4052,424729,0002,424
2022-08-032,4722,5492,4592,5121,016,9002,512
2022-08-022,4512,5442,3922,442957,8002,442
2022-08-012,4022,4242,3492,424478,9002,424
2022-07-292,3702,4502,3322,402724,1002,402
2022-07-282,2722,3612,2602,343599,7002,343
2022-07-272,2742,2892,2432,265313,6002,265
2022-07-262,3052,3232,2802,288288,7002,288
2022-07-252,2722,3622,2652,296526,3002,296
2022-07-222,3482,3762,2702,278489,1002,278
2022-07-212,2942,3622,2752,360428,2002,360
2022-07-202,3252,3532,2862,305364,1002,305
2022-07-192,3232,3232,2292,283531,8002,283
2022-07-152,3402,4042,3222,330502,3002,330
2022-07-142,4012,4012,3302,342411,3002,342
2022-07-132,3812,3942,3412,389357,2002,389
2022-07-122,3672,4162,3562,387455,7002,387
2022-07-112,4312,4732,3942,396830,7002,396
2022-07-082,2982,3832,2522,356804,2002,356
2022-07-072,3242,3582,2642,272648,2002,272
2022-07-062,3782,4292,2912,292926,6002,292
2022-07-052,3002,4102,2382,4041,197,3002,404
2022-07-042,2962,3342,1972,3131,107,9002,313
2022-07-012,2282,3902,2222,2741,968,7002,274
2022-06-302,2202,2272,1722,199688,6002,199
2022-06-292,1172,2102,1162,197894,3002,197
2022-06-282,1412,1742,1182,151565,0002,151
2022-06-272,2182,2292,1362,159655,2002,159
2022-06-242,0502,1942,0382,1701,344,5002,170
2022-06-231,9812,0301,9552,023567,6002,023
2022-06-222,0962,1081,9861,994670,7001,994
2022-06-211,9682,0971,9252,093939,0002,093
2022-06-202,0202,0351,9031,928631,5001,928
2022-06-172,0112,0361,9852,010575,0002,010
2022-06-162,1122,1542,0782,088676,3002,088
2022-06-152,0402,0571,9852,036788,8002,036
2022-06-142,0702,1272,0432,089629,2002,089
2022-06-132,1442,1832,0902,125589,4002,125
2022-06-102,1822,2442,1592,194646,4002,194
2022-06-092,2142,2622,1872,221811,5002,221
2022-06-082,1202,2172,0852,2151,138,9002,215
2022-06-072,0482,0952,0202,095660,6002,095
2022-06-061,9982,0481,9812,041515,0002,041
2022-06-031,9802,0131,9572,004606,8002,004
2022-06-021,9251,9881,9091,954647,7001,954
2022-06-012,0252,0251,9421,9581,034,8001,958
2022-05-312,0852,0932,0252,055684,2002,055
2022-05-302,0592,1152,0442,091643,2002,091
2022-05-272,0632,0701,9952,039575,4002,039
2022-05-262,0752,1112,0452,045512,6002,045
2022-05-252,1242,1532,0552,070750,5002,070
2022-05-242,1572,1572,0752,113768,1002,113
2022-05-232,1342,2492,1122,1801,111,2002,180
2022-05-202,1872,1952,0552,1261,364,3002,126
2022-05-192,1832,2062,1092,1871,424,4002,187
2022-05-182,1312,2532,0852,2421,782,0002,242
2022-05-172,1252,1992,0522,1422,409,0002,142
2022-05-161,9482,1871,9312,1873,642,4002,187
2022-05-131,8301,8431,7851,787809,6001,787
2022-05-121,8471,8821,8101,835694,2001,835
2022-05-111,8301,8961,8101,887949,9001,887
2022-05-101,8521,8791,7791,830938,1001,830
2022-05-091,8631,8961,8331,870723,5001,870
2022-05-061,9851,9851,8631,8731,151,6001,873
2022-05-022,0002,0101,9461,989781,7001,989
2022-04-281,9011,9991,8901,9881,101,8001,988
2022-04-271,8761,9341,8471,912775,7001,912
2022-04-261,8681,9191,8521,905562,3001,905
2022-04-251,8191,9081,8151,880884,5001,880
2022-04-222,0002,0131,8631,8721,703,2001,872
2022-04-211,9502,0701,9502,0431,461,0002,043
2022-04-202,0002,1141,9771,9903,640,4001,990
2022-04-191,9031,9511,9001,908455,3001,908
2022-04-181,8901,9181,8711,915427,2001,915
2022-04-151,9241,9811,9031,924798,5001,924
2022-04-141,9161,9641,8631,9641,043,2001,964
2022-04-131,9281,9511,8921,907975,1001,907
2022-04-122,0342,0451,8911,9152,015,6001,915
2022-04-112,0802,1902,0582,0702,967,5002,070
2022-04-081,9852,0601,9422,0471,530,8002,047
2022-04-071,9862,0101,9271,9511,194,7001,951
2022-04-061,9502,0421,9151,9901,890,7001,990
2022-04-051,8802,0071,8251,9882,023,3001,988
2022-04-041,7381,8781,7261,8701,312,4001,870
2022-04-011,7401,7521,6911,737655,1001,737
2022-03-311,7401,7821,6981,7321,337,7001,732
2022-03-301,6401,6761,6101,667707,0001,667
2022-03-291,7041,7131,6611,667950,0001,667
2022-03-281,8021,8281,6721,6881,916,3001,688
2022-03-251,8501,8551,7951,842758,0001,842
2022-03-241,8011,8831,7971,851736,4001,851
2022-03-231,8311,8661,7571,808987,7001,808
2022-03-221,9041,9341,7901,8031,309,4001,803
2022-03-181,7881,9291,7751,9071,421,1001,907
2022-03-171,7111,7951,7031,788925,7001,788
2022-03-161,8061,8501,7161,7291,125,4001,729
2022-03-151,7501,8091,7121,8091,012,4001,809
2022-03-141,7711,8001,7501,773886,6001,773
2022-03-111,8661,8901,7851,801939,2001,801
2022-03-101,8681,8981,7871,890861,0001,890
2022-03-091,9391,9701,8641,8901,054,4001,890
2022-03-081,8321,9561,8121,9081,093,2001,908
2022-03-071,8501,8911,8061,872901,0001,872
2022-03-041,8641,8761,8201,845824,6001,845
2022-03-031,9882,0051,8741,8761,375,6001,876
2022-03-021,9502,0151,8931,9501,501,6001,950
2022-03-011,8981,9701,8851,9631,235,1001,963
2022-02-281,7651,8651,7401,8521,018,4001,852
2022-02-251,7371,7881,6851,775957,2001,775
2022-02-241,6371,7171,6241,6801,035,9001,680
2022-02-221,6241,6751,6061,639529,5001,639
2022-02-211,6211,6671,5761,664736,0001,664
2022-02-181,6711,6981,6511,679640,2001,679
2022-02-171,7001,7441,6711,6991,254,6001,699
2022-02-161,6591,6841,6211,682993,9001,682
2022-02-151,6351,6871,5521,6241,714,1001,624
2022-02-141,5611,6771,5601,6402,238,8001,640
2022-02-101,5091,5261,4611,475669,4001,475
2022-02-091,4591,4631,4091,463590,0001,463
2022-02-081,4551,4891,4371,455451,9001,455
2022-02-071,5291,5311,4341,469591,9001,469
2022-02-041,4951,5181,4721,506608,6001,506
2022-02-031,5321,5781,5091,523594,1001,523
2022-02-021,4901,5281,4831,527388,6001,527
2022-02-011,5631,5681,4951,509520,1001,509
2022-01-311,5031,5181,4521,506486,4001,506
2022-01-281,4701,4971,4241,473615,7001,473
2022-01-271,5211,5451,4491,458693,2001,458
2022-01-261,5191,5481,4941,530464,6001,530
2022-01-251,6061,6121,4971,512847,9001,512
2022-01-241,6111,6281,5871,611789,2001,611
2022-01-211,5511,6071,5471,606619,6001,606
2022-01-201,5571,5981,5511,582507,7001,582
2022-01-191,6111,6151,5551,565660,4001,565
2022-01-181,6381,6841,6131,643493,7001,643
2022-01-171,6511,6791,6281,645669,0001,645
2022-01-141,6761,7081,6441,679813,7001,679
2022-01-131,8091,8121,7221,728922,3001,728
2022-01-121,8151,8401,7921,800529,9001,800
2022-01-111,8531,8601,7801,795695,3001,795
2022-01-071,9081,9171,8411,871730,8001,871
2022-01-061,8901,9261,8781,889625,7001,889
2022-01-051,9842,0001,9281,930738,9001,930
2022-01-042,0532,0682,0022,017511,2002,017

分割・併合履歴 : [2017-03-02]1株→3株