9517 イーレックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 799 | 807 | 775 | 797 | 352,500 | 797 |
| 2025-05-15 | 820 | 828 | 801 | 801 | 273,500 | 801 |
| 2025-05-14 | 819 | 834 | 819 | 833 | 217,100 | 833 |
| 2025-05-13 | 847 | 847 | 812 | 834 | 777,000 | 834 |
| 2025-05-12 | 833 | 844 | 826 | 836 | 444,500 | 836 |
| 2025-05-09 | 806 | 834 | 806 | 828 | 265,900 | 828 |
| 2025-05-08 | 806 | 807 | 798 | 806 | 132,500 | 806 |
| 2025-05-07 | 807 | 814 | 800 | 812 | 152,700 | 812 |
| 2025-05-02 | 822 | 832 | 808 | 810 | 115,400 | 810 |
| 2025-05-01 | 828 | 829 | 818 | 819 | 139,500 | 819 |
| 2025-04-30 | 847 | 850 | 830 | 836 | 145,900 | 836 |
| 2025-04-28 | 849 | 853 | 842 | 847 | 168,500 | 847 |
| 2025-04-25 | 857 | 860 | 841 | 846 | 211,500 | 846 |
| 2025-04-24 | 833 | 858 | 829 | 851 | 349,400 | 851 |
| 2025-04-23 | 828 | 834 | 820 | 831 | 254,300 | 831 |
| 2025-04-22 | 826 | 826 | 813 | 819 | 156,800 | 819 |
| 2025-04-21 | 807 | 835 | 806 | 829 | 277,800 | 829 |
| 2025-04-18 | 790 | 806 | 790 | 806 | 182,800 | 806 |
| 2025-04-17 | 780 | 787 | 776 | 782 | 158,000 | 782 |
| 2025-04-16 | 799 | 808 | 778 | 781 | 205,900 | 781 |
| 2025-04-15 | 809 | 816 | 796 | 798 | 174,700 | 798 |
| 2025-04-14 | 790 | 812 | 790 | 803 | 323,700 | 803 |
| 2025-04-11 | 765 | 798 | 751 | 786 | 332,400 | 786 |
| 2025-04-10 | 803 | 806 | 768 | 768 | 413,400 | 768 |
| 2025-04-09 | 752 | 759 | 729 | 758 | 427,100 | 758 |
| 2025-04-08 | 756 | 771 | 751 | 761 | 579,200 | 761 |
| 2025-04-07 | 706 | 765 | 704 | 741 | 885,800 | 741 |
| 2025-04-04 | 760 | 775 | 743 | 765 | 461,600 | 765 |
| 2025-04-03 | 750 | 785 | 747 | 785 | 396,400 | 785 |
| 2025-04-02 | 802 | 803 | 781 | 792 | 223,300 | 792 |
| 2025-04-01 | 814 | 815 | 785 | 795 | 295,400 | 795 |
| 2025-03-31 | 815 | 815 | 796 | 805 | 412,100 | 805 |
| 2025-03-28 | 833 | 849 | 826 | 830 | 344,100 | 830 |
| 2025-03-27 | 826 | 840 | 824 | 837 | 220,500 | 837 |
| 2025-03-26 | 828 | 842 | 827 | 833 | 244,700 | 833 |
| 2025-03-25 | 822 | 832 | 820 | 827 | 212,600 | 827 |
| 2025-03-24 | 829 | 834 | 820 | 826 | 233,900 | 826 |
| 2025-03-21 | 830 | 845 | 825 | 829 | 306,300 | 829 |
| 2025-03-19 | 834 | 847 | 830 | 833 | 273,000 | 833 |
| 2025-03-18 | 839 | 847 | 832 | 832 | 279,000 | 832 |
| 2025-03-17 | 836 | 848 | 829 | 835 | 409,000 | 835 |
| 2025-03-14 | 812 | 840 | 812 | 829 | 392,100 | 829 |
| 2025-03-13 | 820 | 836 | 815 | 818 | 311,300 | 818 |
| 2025-03-12 | 816 | 821 | 802 | 819 | 461,500 | 819 |
| 2025-03-11 | 785 | 835 | 776 | 827 | 942,200 | 827 |
| 2025-03-10 | 769 | 789 | 769 | 780 | 453,100 | 780 |
| 2025-03-07 | 748 | 770 | 745 | 769 | 310,000 | 769 |
| 2025-03-06 | 768 | 774 | 761 | 766 | 178,000 | 766 |
| 2025-03-05 | 756 | 776 | 756 | 764 | 244,900 | 764 |
| 2025-03-04 | 770 | 774 | 750 | 764 | 456,100 | 764 |
| 2025-03-03 | 795 | 802 | 775 | 776 | 324,700 | 776 |
| 2025-02-28 | 795 | 806 | 775 | 781 | 576,400 | 781 |
| 2025-02-27 | 810 | 823 | 804 | 807 | 318,500 | 807 |
| 2025-02-26 | 774 | 821 | 774 | 808 | 717,400 | 808 |
| 2025-02-25 | 758 | 787 | 754 | 783 | 531,600 | 783 |
| 2025-02-21 | 778 | 778 | 748 | 764 | 563,900 | 764 |
| 2025-02-20 | 776 | 798 | 775 | 775 | 291,500 | 775 |
| 2025-02-19 | 774 | 787 | 769 | 772 | 233,200 | 772 |
| 2025-02-18 | 777 | 791 | 768 | 773 | 488,400 | 773 |
| 2025-02-17 | 780 | 801 | 779 | 785 | 435,200 | 785 |
| 2025-02-14 | 795 | 798 | 780 | 793 | 614,000 | 793 |
| 2025-02-13 | 876 | 886 | 787 | 800 | 1,988,000 | 800 |
| 2025-02-12 | 840 | 845 | 826 | 831 | 441,400 | 831 |
| 2025-02-10 | 815 | 844 | 813 | 837 | 353,600 | 837 |
| 2025-02-07 | 823 | 834 | 818 | 825 | 282,100 | 825 |
| 2025-02-06 | 812 | 835 | 812 | 821 | 416,900 | 821 |
| 2025-02-05 | 805 | 820 | 801 | 812 | 482,800 | 812 |
| 2025-02-04 | 806 | 812 | 792 | 803 | 497,500 | 803 |
| 2025-02-03 | 800 | 816 | 793 | 806 | 381,900 | 806 |
| 2025-01-31 | 813 | 815 | 801 | 805 | 320,700 | 805 |
| 2025-01-30 | 805 | 816 | 799 | 808 | 328,600 | 808 |
| 2025-01-29 | 800 | 814 | 792 | 808 | 382,100 | 808 |
| 2025-01-28 | 809 | 818 | 797 | 803 | 262,600 | 803 |
| 2025-01-27 | 805 | 823 | 800 | 810 | 346,500 | 810 |
| 2025-01-24 | 815 | 842 | 806 | 808 | 874,100 | 808 |
| 2025-01-23 | 798 | 814 | 790 | 805 | 478,200 | 805 |
| 2025-01-22 | 782 | 812 | 782 | 805 | 637,400 | 805 |
| 2025-01-21 | 789 | 805 | 768 | 785 | 757,500 | 785 |
| 2025-01-20 | 768 | 789 | 753 | 781 | 658,500 | 781 |
| 2025-01-17 | 729 | 784 | 729 | 776 | 994,700 | 776 |
| 2025-01-16 | 731 | 743 | 727 | 734 | 351,500 | 734 |
| 2025-01-15 | 710 | 737 | 710 | 724 | 388,300 | 724 |
| 2025-01-14 | 710 | 727 | 704 | 719 | 439,900 | 719 |
| 2025-01-10 | 725 | 730 | 709 | 718 | 373,800 | 718 |
| 2025-01-09 | 726 | 729 | 707 | 718 | 592,900 | 718 |
| 2025-01-08 | 738 | 757 | 729 | 731 | 685,000 | 731 |
| 2025-01-07 | 751 | 754 | 728 | 739 | 737,900 | 739 |
| 2025-01-06 | 749 | 768 | 742 | 759 | 998,900 | 759 |
分割・併合履歴 ： [2017-03-02]1株→3株