9517 イーレックス(株) 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	761	789	752	781	1,679,100	781
2023-12-28	788	797	755	760	2,148,000	760
2023-12-27	733	800	730	800	2,989,100	800
2023-12-26	718	749	705	718	1,519,400	718
2023-12-25	712	755	694	698	1,537,200	698
2023-12-22	713	751	702	705	1,940,400	705
2023-12-21	740	765	705	711	2,715,800	711
2023-12-20	692	759	687	746	3,255,900	746
2023-12-19	680	696	668	684	1,496,600	684
2023-12-18	635	682	633	682	2,920,700	682
2023-12-15	603	665	587	637	3,819,400	637
2023-12-14	560	586	555	583	1,623,500	583
2023-12-13	533	542	524	540	927,100	540
2023-12-12	560	562	537	539	844,600	539
2023-12-11	565	569	545	545	1,205,400	545
2023-12-08	594	600	563	567	1,131,400	567
2023-12-07	612	618	584	584	1,034,300	584
2023-12-06	617	622	599	608	835,100	608
2023-12-05	639	642	607	607	940,000	607
2023-12-04	646	662	639	642	566,200	642
2023-12-01	649	655	641	644	649,500	644
2023-11-30	660	664	649	659	546,500	659
2023-11-29	675	686	662	665	386,900	665
2023-11-28	682	701	670	677	672,400	677
2023-11-27	652	687	648	679	701,900	679
2023-11-24	670	672	648	652	446,300	652
2023-11-22	682	686	657	660	580,300	660
2023-11-21	698	698	676	687	657,200	687
2023-11-20	675	688	655	681	665,900	681
2023-11-17	660	673	648	670	677,800	670
2023-11-16	690	705	657	660	952,100	660
2023-11-15	675	706	668	690	1,483,900	690
2023-11-14	643	671	620	665	1,826,700	665
2023-11-13	650	672	593	633	3,870,800	633
2023-11-10	745	745	722	735	836,400	735
2023-11-09	749	757	727	751	682,300	751
2023-11-08	738	761	735	748	906,800	748
2023-11-07	765	765	747	750	449,300	750
2023-11-06	754	771	746	764	879,100	764
2023-11-02	740	748	734	745	410,900	745
2023-11-01	747	747	724	734	507,300	734
2023-10-31	720	743	715	740	534,800	740
2023-10-30	730	743	715	722	481,700	722
2023-10-27	736	745	729	745	378,900	745
2023-10-26	713	740	710	725	722,800	725
2023-10-25	724	732	706	715	517,200	715
2023-10-24	720	723	696	719	769,000	719
2023-10-23	722	739	717	722	610,800	722
2023-10-20	720	727	709	722	418,400	722
2023-10-19	727	739	717	724	562,500	724
2023-10-18	747	753	735	742	383,300	742
2023-10-17	730	761	728	746	748,100	746
2023-10-16	749	755	721	724	1,045,600	724
2023-10-13	765	770	744	757	928,600	757
2023-10-12	781	784	763	778	540,200	778
2023-10-11	815	817	780	780	482,700	780
2023-10-10	805	818	802	810	599,100	810
2023-10-06	777	803	772	796	609,400	796
2023-10-05	779	796	757	786	1,124,500	786
2023-10-04	730	802	728	794	1,813,100	794
2023-10-03	750	753	732	733	798,800	733
2023-10-02	771	793	759	759	703,100	759
2023-09-29	780	781	765	767	534,100	767
2023-09-28	771	790	769	787	448,600	787
2023-09-27	770	786	762	786	663,100	786
2023-09-26	779	787	770	779	465,500	779
2023-09-25	761	781	755	779	998,900	779
2023-09-22	785	794	774	789	851,100	789
2023-09-21	802	809	789	791	1,410,700	791
2023-09-20	837	842	817	817	807,200	817
2023-09-19	861	868	838	847	1,068,300	847
2023-09-15	824	872	820	868	1,094,800	868
2023-09-14	857	857	823	823	796,400	823
2023-09-13	845	864	837	850	619,300	850
2023-09-12	845	857	832	849	857,000	849
2023-09-11	824	849	818	840	1,097,900	840
2023-09-08	856	868	831	836	1,353,900	836
2023-09-07	892	893	863	865	1,244,400	865
2023-09-06	883	901	871	891	1,446,600	891
2023-09-05	916	917	868	904	2,654,700	904
2023-09-04	931	947	928	946	561,800	946
2023-09-01	937	944	928	933	412,200	933
2023-08-31	965	968	932	934	612,500	934
2023-08-30	981	982	952	955	455,400	955
2023-08-29	935	976	934	974	716,500	974
2023-08-28	945	945	927	927	514,700	927
2023-08-25	936	949	926	939	552,400	939
2023-08-24	953	959	941	948	459,800	948
2023-08-23	953	957	938	955	357,800	955
2023-08-22	940	955	937	953	443,300	953
2023-08-21	956	958	937	949	368,600	949
2023-08-18	932	952	929	953	254,300	953
2023-08-17	939	943	914	939	664,300	939
2023-08-16	992	992	934	939	1,058,000	939
2023-08-15	954	1,014	954	984	1,344,300	984
2023-08-14	951	1,011	930	943	2,219,700	943
2023-08-10	1,070	1,097	1,068	1,086	600,800	1,086
2023-08-09	1,075	1,086	1,064	1,085	341,300	1,085
2023-08-08	1,063	1,098	1,058	1,080	361,400	1,080
2023-08-07	1,068	1,083	1,061	1,076	224,500	1,076
2023-08-04	1,067	1,092	1,064	1,085	314,400	1,085
2023-08-03	1,111	1,111	1,079	1,084	513,100	1,084
2023-08-02	1,113	1,123	1,101	1,113	321,400	1,113
2023-08-01	1,134	1,136	1,111	1,129	323,000	1,129
2023-07-31	1,136	1,142	1,120	1,134	390,100	1,134
2023-07-28	1,101	1,126	1,089	1,124	619,500	1,124
2023-07-27	1,113	1,136	1,103	1,128	412,000	1,128
2023-07-26	1,127	1,127	1,098	1,116	483,500	1,116
2023-07-25	1,135	1,143	1,127	1,128	378,600	1,128
2023-07-24	1,138	1,140	1,127	1,137	321,300	1,137
2023-07-21	1,140	1,153	1,128	1,135	273,100	1,135
2023-07-20	1,157	1,161	1,137	1,140	414,300	1,140
2023-07-19	1,145	1,153	1,136	1,140	347,700	1,140
2023-07-18	1,145	1,151	1,123	1,136	309,900	1,136
2023-07-14	1,157	1,168	1,131	1,145	390,500	1,145
2023-07-13	1,161	1,173	1,137	1,142	361,300	1,142
2023-07-12	1,142	1,176	1,142	1,161	542,000	1,161
2023-07-11	1,140	1,156	1,127	1,129	456,900	1,129
2023-07-10	1,121	1,134	1,108	1,128	454,400	1,128
2023-07-07	1,067	1,121	1,063	1,115	557,400	1,115
2023-07-06	1,101	1,101	1,078	1,083	565,900	1,083
2023-07-05	1,122	1,122	1,103	1,109	389,900	1,109
2023-07-04	1,119	1,127	1,107	1,114	355,100	1,114
2023-07-03	1,129	1,133	1,109	1,117	526,800	1,117
2023-06-30	1,145	1,145	1,109	1,129	595,700	1,129
2023-06-29	1,127	1,150	1,122	1,130	354,400	1,130
2023-06-28	1,109	1,128	1,105	1,125	371,200	1,125
2023-06-27	1,133	1,147	1,108	1,114	701,200	1,114
2023-06-26	1,166	1,166	1,137	1,142	617,800	1,142
2023-06-23	1,207	1,220	1,175	1,183	608,400	1,183
2023-06-22	1,198	1,240	1,190	1,200	1,048,400	1,200
2023-06-21	1,157	1,184	1,149	1,177	363,900	1,177
2023-06-20	1,175	1,178	1,146	1,162	428,400	1,162
2023-06-19	1,181	1,205	1,174	1,182	556,400	1,182
2023-06-16	1,147	1,184	1,138	1,180	876,200	1,180
2023-06-15	1,168	1,170	1,131	1,131	839,000	1,131
2023-06-14	1,176	1,186	1,157	1,175	528,300	1,175
2023-06-13	1,200	1,202	1,167	1,169	884,000	1,169
2023-06-12	1,192	1,209	1,183	1,200	371,700	1,200
2023-06-09	1,184	1,198	1,182	1,191	398,700	1,191
2023-06-08	1,238	1,244	1,178	1,185	619,400	1,185
2023-06-07	1,221	1,229	1,185	1,209	637,600	1,209
2023-06-06	1,210	1,212	1,184	1,210	674,400	1,210
2023-06-05	1,207	1,239	1,179	1,228	1,132,800	1,228
2023-06-02	1,149	1,205	1,138	1,193	866,900	1,193
2023-06-01	1,141	1,169	1,124	1,155	662,000	1,155
2023-05-31	1,159	1,170	1,124	1,141	1,091,700	1,141
2023-05-30	1,171	1,185	1,143	1,174	834,000	1,174
2023-05-29	1,203	1,204	1,175	1,183	623,500	1,183
2023-05-26	1,236	1,242	1,192	1,193	830,700	1,193
2023-05-25	1,263	1,263	1,227	1,243	756,500	1,243
2023-05-24	1,290	1,307	1,271	1,271	616,700	1,271
2023-05-23	1,340	1,350	1,286	1,295	943,900	1,295
2023-05-22	1,298	1,334	1,272	1,334	801,600	1,334
2023-05-19	1,281	1,296	1,260	1,281	753,100	1,281
2023-05-18	1,327	1,342	1,279	1,283	951,900	1,283
2023-05-17	1,305	1,317	1,257	1,305	1,858,100	1,305
2023-05-16	1,401	1,475	1,313	1,315	2,964,800	1,315
2023-05-15	1,371	1,371	1,371	1,371	151,400	1,371
2023-05-12	1,780	1,788	1,752	1,771	386,700	1,771
2023-05-11	1,801	1,813	1,757	1,760	343,200	1,760
2023-05-10	1,819	1,823	1,781	1,803	341,400	1,803
2023-05-09	1,791	1,817	1,780	1,811	333,200	1,811
2023-05-08	1,753	1,795	1,734	1,791	298,300	1,791
2023-05-02	1,758	1,771	1,745	1,762	182,100	1,762
2023-05-01	1,748	1,756	1,722	1,749	245,000	1,749
2023-04-28	1,740	1,755	1,727	1,734	226,600	1,734
2023-04-27	1,702	1,730	1,692	1,719	242,700	1,719
2023-04-26	1,770	1,770	1,711	1,717	398,100	1,717
2023-04-25	1,795	1,812	1,773	1,783	281,300	1,783
2023-04-24	1,791	1,810	1,760	1,774	210,100	1,774
2023-04-21	1,775	1,794	1,765	1,777	208,300	1,777
2023-04-20	1,795	1,807	1,783	1,786	227,100	1,786
2023-04-19	1,810	1,824	1,792	1,800	260,100	1,800
2023-04-18	1,885	1,890	1,825	1,825	437,600	1,825
2023-04-17	1,824	1,882	1,802	1,877	627,900	1,877
2023-04-14	1,807	1,840	1,793	1,824	410,300	1,824
2023-04-13	1,771	1,796	1,756	1,792	212,100	1,792
2023-04-12	1,826	1,827	1,785	1,791	244,100	1,791
2023-04-11	1,791	1,803	1,783	1,793	227,600	1,793
2023-04-10	1,779	1,782	1,742	1,768	209,000	1,768
2023-04-07	1,789	1,794	1,753	1,755	326,000	1,755
2023-04-06	1,776	1,805	1,760	1,783	463,600	1,783
2023-04-05	1,826	1,828	1,784	1,788	426,800	1,788
2023-04-04	1,853	1,862	1,835	1,842	308,700	1,842
2023-04-03	1,869	1,874	1,838	1,857	272,200	1,857
2023-03-31	1,850	1,857	1,828	1,831	348,300	1,831
2023-03-30	1,793	1,828	1,791	1,812	269,900	1,812
2023-03-29	1,803	1,808	1,786	1,808	299,400	1,808
2023-03-28	1,817	1,817	1,788	1,798	294,300	1,798
2023-03-27	1,801	1,808	1,783	1,800	467,700	1,800
2023-03-24	1,830	1,835	1,788	1,818	355,900	1,818
2023-03-23	1,832	1,847	1,802	1,847	307,000	1,847
2023-03-22	1,858	1,865	1,820	1,864	314,900	1,864
2023-03-20	1,878	1,914	1,826	1,834	542,300	1,834
2023-03-17	1,774	1,849	1,765	1,844	424,500	1,844
2023-03-16	1,765	1,779	1,746	1,759	488,800	1,759
2023-03-15	1,815	1,836	1,799	1,803	311,100	1,803
2023-03-14	1,831	1,832	1,768	1,781	637,600	1,781
2023-03-13	1,855	1,873	1,841	1,857	336,700	1,857
2023-03-10	1,906	1,927	1,892	1,895	467,200	1,895
2023-03-09	1,961	1,975	1,915	1,923	570,300	1,923
2023-03-08	1,965	2,008	1,957	1,966	460,900	1,966
2023-03-07	1,975	1,978	1,956	1,967	486,700	1,967
2023-03-06	1,991	2,010	1,957	1,988	597,800	1,988
2023-03-03	2,016	2,047	1,973	1,995	800,200	1,995
2023-03-02	1,997	2,012	1,941	1,976	1,711,800	1,976
2023-03-01	1,890	1,890	1,847	1,877	500,200	1,877
2023-02-28	1,900	1,910	1,873	1,900	440,200	1,900
2023-02-27	1,870	1,918	1,857	1,917	264,900	1,917
2023-02-24	1,907	1,913	1,885	1,891	411,000	1,891
2023-02-22	1,962	1,962	1,907	1,926	594,200	1,926
2023-02-21	2,043	2,049	2,002	2,006	292,300	2,006
2023-02-20	1,982	2,032	1,979	2,032	438,300	2,032
2023-02-17	1,968	1,992	1,954	1,981	371,000	1,981
2023-02-16	1,980	2,005	1,955	2,000	500,000	2,000
2023-02-15	2,036	2,045	1,973	1,978	827,400	1,978
2023-02-14	1,989	2,067	1,981	2,067	837,000	2,067
2023-02-13	2,085	2,093	1,966	1,975	1,719,600	1,975
2023-02-10	2,392	2,408	2,300	2,313	389,300	2,313
2023-02-09	2,339	2,395	2,323	2,374	204,500	2,374
2023-02-08	2,330	2,369	2,299	2,360	230,900	2,360
2023-02-07	2,376	2,398	2,339	2,350	169,800	2,350
2023-02-06	2,352	2,386	2,340	2,374	161,000	2,374
2023-02-03	2,403	2,414	2,358	2,377	208,700	2,377
2023-02-02	2,450	2,479	2,406	2,418	215,300	2,418
2023-02-01	2,420	2,488	2,417	2,445	452,300	2,445
2023-01-31	2,373	2,417	2,366	2,393	202,200	2,393
2023-01-30	2,331	2,398	2,330	2,377	220,400	2,377
2023-01-27	2,385	2,393	2,324	2,336	265,500	2,336
2023-01-26	2,404	2,419	2,388	2,388	157,500	2,388
2023-01-25	2,410	2,410	2,384	2,394	156,700	2,394
2023-01-24	2,422	2,433	2,349	2,380	335,800	2,380
2023-01-23	2,374	2,402	2,358	2,372	258,500	2,372
2023-01-20	2,296	2,326	2,281	2,326	263,600	2,326
2023-01-19	2,303	2,347	2,296	2,333	207,800	2,333
2023-01-18	2,322	2,369	2,281	2,322	305,200	2,322
2023-01-17	2,235	2,315	2,232	2,310	282,600	2,310
2023-01-16	2,235	2,277	2,210	2,256	251,800	2,256
2023-01-13	2,195	2,335	2,189	2,253	633,400	2,253
2023-01-12	2,186	2,215	2,140	2,195	374,600	2,195
2023-01-11	2,072	2,157	2,052	2,136	438,100	2,136
2023-01-10	2,096	2,123	2,062	2,064	283,700	2,064
2023-01-06	2,040	2,070	1,996	2,046	676,100	2,046
2023-01-05	2,050	2,102	2,050	2,086	303,600	2,086
2023-01-04	2,153	2,170	2,051	2,053	365,000	2,053

分割・併合履歴： [2017-03-02]1株→3株

2024年04月
日	月	火	水	木	金	土
« 03月29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