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 |
---|---|---|---|---|---|---|
2024-03-28 | 711 | 725 | 681 | 689 | 871,000 | 689 |
2024-03-27 | 707 | 712 | 701 | 704 | 437,900 | 704 |
2024-03-26 | 717 | 717 | 706 | 707 | 220,900 | 707 |
2024-03-25 | 721 | 728 | 710 | 710 | 290,400 | 710 |
2024-03-22 | 708 | 734 | 703 | 721 | 528,300 | 721 |
2024-03-21 | 723 | 738 | 704 | 706 | 703,400 | 706 |
2024-03-19 | 710 | 725 | 707 | 719 | 319,500 | 719 |
2024-03-18 | 711 | 712 | 701 | 710 | 251,300 | 710 |
2024-03-15 | 715 | 717 | 700 | 704 | 362,600 | 704 |
2024-03-14 | 710 | 717 | 705 | 712 | 221,300 | 712 |
2024-03-13 | 741 | 747 | 706 | 707 | 580,800 | 707 |
2024-03-12 | 716 | 754 | 709 | 745 | 516,400 | 745 |
2024-03-11 | 735 | 735 | 707 | 720 | 502,200 | 720 |
2024-03-08 | 729 | 746 | 726 | 738 | 412,800 | 738 |
2024-03-07 | 724 | 736 | 716 | 721 | 205,900 | 721 |
2024-03-06 | 703 | 731 | 703 | 723 | 372,400 | 723 |
2024-03-05 | 729 | 729 | 706 | 708 | 351,700 | 708 |
2024-03-04 | 705 | 744 | 704 | 733 | 818,000 | 733 |
2024-03-01 | 721 | 727 | 705 | 708 | 652,200 | 708 |
2024-02-29 | 745 | 748 | 722 | 722 | 687,700 | 722 |
2024-02-28 | 728 | 754 | 725 | 745 | 530,400 | 745 |
2024-02-27 | 732 | 747 | 722 | 724 | 459,900 | 724 |
2024-02-26 | 750 | 754 | 730 | 732 | 579,900 | 732 |
2024-02-22 | 760 | 762 | 737 | 750 | 304,300 | 750 |
2024-02-21 | 754 | 759 | 745 | 751 | 291,400 | 751 |
2024-02-20 | 765 | 769 | 747 | 750 | 372,400 | 750 |
2024-02-19 | 734 | 763 | 725 | 761 | 527,500 | 761 |
2024-02-16 | 736 | 757 | 729 | 734 | 543,300 | 734 |
2024-02-15 | 733 | 748 | 725 | 731 | 530,400 | 731 |
2024-02-14 | 815 | 815 | 732 | 732 | 1,565,100 | 732 |
2024-02-13 | 788 | 870 | 782 | 825 | 2,855,500 | 825 |
2024-02-09 | 770 | 792 | 764 | 780 | 680,100 | 780 |
2024-02-08 | 760 | 785 | 748 | 779 | 1,143,700 | 779 |
2024-02-07 | 786 | 787 | 764 | 769 | 665,600 | 769 |
2024-02-06 | 780 | 786 | 763 | 786 | 530,500 | 786 |
2024-02-05 | 788 | 793 | 770 | 787 | 570,900 | 787 |
2024-02-02 | 793 | 815 | 786 | 792 | 789,300 | 792 |
2024-02-01 | 789 | 805 | 786 | 787 | 892,800 | 787 |
2024-01-31 | 798 | 826 | 778 | 826 | 782,200 | 826 |
2024-01-30 | 814 | 817 | 785 | 801 | 641,500 | 801 |
2024-01-29 | 790 | 806 | 760 | 798 | 833,200 | 798 |
2024-01-26 | 765 | 790 | 754 | 780 | 784,200 | 780 |
2024-01-25 | 759 | 764 | 740 | 760 | 774,600 | 760 |
2024-01-24 | 779 | 782 | 766 | 771 | 607,400 | 771 |
2024-01-23 | 800 | 824 | 789 | 794 | 931,100 | 794 |
2024-01-22 | 735 | 796 | 725 | 791 | 1,036,200 | 791 |
2024-01-19 | 760 | 770 | 727 | 727 | 1,101,900 | 727 |
2024-01-18 | 778 | 785 | 738 | 748 | 1,310,700 | 748 |
2024-01-17 | 801 | 830 | 788 | 789 | 1,260,100 | 789 |
2024-01-16 | 819 | 837 | 801 | 809 | 1,203,100 | 809 |
2024-01-15 | 855 | 865 | 818 | 818 | 1,470,000 | 818 |
2024-01-12 | 825 | 873 | 816 | 870 | 1,425,500 | 870 |
2024-01-11 | 824 | 837 | 802 | 816 | 1,033,100 | 816 |
2024-01-10 | 845 | 865 | 823 | 823 | 1,510,700 | 823 |
2024-01-09 | 823 | 865 | 821 | 850 | 2,226,400 | 850 |
2024-01-05 | 790 | 822 | 780 | 819 | 1,501,500 | 819 |
2024-01-04 | 777 | 786 | 752 | 775 | 1,143,600 | 775 |
分割・併合履歴 : [2017-03-02]1株→3株