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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 717 | 756 | 717 | 742 | 977,300 | 742 |
| 2024-12-27 | 675 | 720 | 670 | 720 | 962,300 | 720 |
| 2024-12-26 | 667 | 695 | 665 | 674 | 897,800 | 674 |
| 2024-12-25 | 658 | 678 | 652 | 677 | 1,276,000 | 677 |
| 2024-12-24 | 595 | 643 | 590 | 641 | 1,267,400 | 641 |
| 2024-12-23 | 582 | 593 | 565 | 586 | 900,000 | 586 |
| 2024-12-20 | 571 | 578 | 562 | 562 | 546,300 | 562 |
| 2024-12-19 | 584 | 592 | 570 | 570 | 824,100 | 570 |
| 2024-12-18 | 610 | 611 | 596 | 602 | 314,100 | 602 |
| 2024-12-17 | 603 | 620 | 603 | 608 | 367,700 | 608 |
| 2024-12-16 | 615 | 615 | 604 | 605 | 383,600 | 605 |
| 2024-12-13 | 615 | 621 | 613 | 616 | 261,100 | 616 |
| 2024-12-12 | 622 | 631 | 617 | 619 | 451,700 | 619 |
| 2024-12-11 | 629 | 629 | 605 | 612 | 513,700 | 612 |
| 2024-12-10 | 625 | 635 | 625 | 629 | 296,300 | 629 |
| 2024-12-09 | 614 | 623 | 611 | 617 | 260,500 | 617 |
| 2024-12-06 | 613 | 618 | 611 | 614 | 170,200 | 614 |
| 2024-12-05 | 622 | 626 | 612 | 612 | 261,400 | 612 |
| 2024-12-04 | 630 | 630 | 622 | 623 | 184,500 | 623 |
| 2024-12-03 | 626 | 643 | 623 | 633 | 346,200 | 633 |
| 2024-12-02 | 620 | 627 | 609 | 626 | 286,000 | 626 |
| 2024-11-29 | 632 | 636 | 618 | 618 | 188,500 | 618 |
| 2024-11-28 | 625 | 632 | 622 | 630 | 168,500 | 630 |
| 2024-11-27 | 619 | 627 | 615 | 626 | 216,200 | 626 |
| 2024-11-26 | 633 | 635 | 613 | 620 | 392,800 | 620 |
| 2024-11-25 | 627 | 641 | 627 | 634 | 247,600 | 634 |
| 2024-11-22 | 644 | 647 | 623 | 623 | 376,500 | 623 |
| 2024-11-21 | 645 | 647 | 640 | 644 | 130,400 | 644 |
| 2024-11-20 | 656 | 657 | 643 | 646 | 217,700 | 646 |
| 2024-11-19 | 658 | 660 | 652 | 657 | 131,100 | 657 |
| 2024-11-18 | 652 | 663 | 650 | 657 | 209,000 | 657 |
| 2024-11-15 | 656 | 671 | 650 | 656 | 339,700 | 656 |
| 2024-11-14 | 664 | 671 | 641 | 646 | 434,000 | 646 |
| 2024-11-13 | 696 | 704 | 664 | 664 | 469,300 | 664 |
| 2024-11-12 | 685 | 712 | 685 | 700 | 710,200 | 700 |
| 2024-11-11 | 689 | 709 | 651 | 683 | 1,147,200 | 683 |
| 2024-11-08 | 650 | 655 | 640 | 649 | 535,100 | 649 |
| 2024-11-07 | 641 | 642 | 630 | 635 | 441,900 | 635 |
| 2024-11-06 | 633 | 638 | 625 | 634 | 335,100 | 634 |
| 2024-11-05 | 618 | 629 | 610 | 629 | 275,300 | 629 |
| 2024-11-01 | 620 | 625 | 612 | 614 | 421,600 | 614 |
| 2024-10-31 | 636 | 642 | 625 | 630 | 259,800 | 630 |
| 2024-10-30 | 647 | 647 | 638 | 639 | 347,200 | 639 |
| 2024-10-29 | 639 | 647 | 633 | 643 | 215,500 | 643 |
| 2024-10-28 | 615 | 635 | 615 | 634 | 273,300 | 634 |
| 2024-10-25 | 629 | 631 | 609 | 613 | 572,100 | 613 |
| 2024-10-24 | 632 | 634 | 625 | 634 | 283,500 | 634 |
| 2024-10-23 | 638 | 644 | 633 | 638 | 198,500 | 638 |
| 2024-10-22 | 646 | 648 | 634 | 636 | 328,300 | 636 |
| 2024-10-21 | 651 | 656 | 645 | 649 | 216,600 | 649 |
| 2024-10-18 | 666 | 666 | 649 | 651 | 342,400 | 651 |
| 2024-10-17 | 680 | 686 | 663 | 664 | 321,300 | 664 |
| 2024-10-16 | 670 | 684 | 667 | 673 | 223,800 | 673 |
| 2024-10-15 | 668 | 684 | 665 | 676 | 351,700 | 676 |
| 2024-10-11 | 673 | 679 | 660 | 660 | 398,900 | 660 |
| 2024-10-10 | 672 | 684 | 670 | 678 | 406,000 | 678 |
| 2024-10-09 | 675 | 677 | 660 | 672 | 501,900 | 672 |
| 2024-10-08 | 688 | 690 | 669 | 671 | 668,100 | 671 |
| 2024-10-07 | 700 | 700 | 685 | 694 | 396,200 | 694 |
| 2024-10-04 | 688 | 701 | 688 | 693 | 271,400 | 693 |
| 2024-10-03 | 704 | 707 | 697 | 698 | 199,000 | 698 |
| 2024-10-02 | 700 | 703 | 681 | 694 | 719,900 | 694 |
| 2024-10-01 | 720 | 720 | 706 | 712 | 370,500 | 712 |
| 2024-09-30 | 725 | 770 | 717 | 721 | 998,100 | 721 |
| 2024-09-27 | 729 | 750 | 726 | 738 | 474,400 | 738 |
| 2024-09-26 | 703 | 714 | 695 | 714 | 356,100 | 714 |
| 2024-09-25 | 698 | 710 | 693 | 698 | 254,000 | 698 |
| 2024-09-24 | 706 | 717 | 698 | 698 | 541,200 | 698 |
| 2024-09-20 | 709 | 714 | 691 | 698 | 1,320,400 | 698 |
| 2024-09-19 | 695 | 708 | 693 | 700 | 432,200 | 700 |
| 2024-09-18 | 702 | 709 | 682 | 692 | 352,500 | 692 |
| 2024-09-17 | 696 | 704 | 688 | 697 | 334,000 | 697 |
| 2024-09-13 | 683 | 701 | 681 | 687 | 417,600 | 687 |
| 2024-09-12 | 684 | 693 | 676 | 688 | 443,700 | 688 |
| 2024-09-11 | 689 | 698 | 666 | 676 | 698,800 | 676 |
| 2024-09-10 | 710 | 710 | 690 | 692 | 755,900 | 692 |
| 2024-09-09 | 703 | 724 | 696 | 718 | 487,100 | 718 |
| 2024-09-06 | 760 | 768 | 731 | 732 | 418,500 | 732 |
| 2024-09-05 | 757 | 776 | 755 | 771 | 435,600 | 771 |
| 2024-09-04 | 799 | 816 | 758 | 761 | 759,500 | 761 |
| 2024-09-03 | 781 | 823 | 778 | 821 | 543,900 | 821 |
| 2024-09-02 | 783 | 784 | 773 | 779 | 295,800 | 779 |
| 2024-08-30 | 776 | 789 | 772 | 785 | 409,700 | 785 |
| 2024-08-29 | 801 | 811 | 783 | 784 | 975,600 | 784 |
| 2024-08-28 | 837 | 837 | 790 | 801 | 891,700 | 801 |
| 2024-08-27 | 877 | 879 | 829 | 842 | 857,700 | 842 |
| 2024-08-26 | 885 | 898 | 870 | 876 | 586,600 | 876 |
| 2024-08-23 | 865 | 876 | 859 | 870 | 626,500 | 870 |
| 2024-08-22 | 861 | 878 | 856 | 862 | 573,500 | 862 |
| 2024-08-21 | 867 | 872 | 859 | 861 | 334,800 | 861 |
| 2024-08-20 | 847 | 875 | 844 | 875 | 770,300 | 875 |
| 2024-08-19 | 847 | 850 | 827 | 837 | 732,700 | 837 |
| 2024-08-16 | 799 | 855 | 793 | 852 | 1,481,300 | 852 |
| 2024-08-15 | 799 | 806 | 786 | 796 | 534,400 | 796 |
| 2024-08-14 | 787 | 800 | 770 | 791 | 1,067,100 | 791 |
| 2024-08-13 | 734 | 774 | 713 | 774 | 2,107,500 | 774 |
| 2024-08-09 | 678 | 686 | 658 | 674 | 490,200 | 674 |
| 2024-08-08 | 649 | 672 | 642 | 660 | 449,800 | 660 |
| 2024-08-07 | 659 | 689 | 646 | 666 | 593,500 | 666 |
| 2024-08-06 | 640 | 669 | 631 | 663 | 662,300 | 663 |
| 2024-08-05 | 640 | 655 | 579 | 588 | 1,552,100 | 588 |
| 2024-08-02 | 680 | 688 | 666 | 674 | 957,700 | 674 |
| 2024-08-01 | 709 | 709 | 689 | 693 | 368,200 | 693 |
| 2024-07-31 | 710 | 715 | 695 | 715 | 211,700 | 715 |
| 2024-07-30 | 716 | 716 | 701 | 710 | 198,100 | 710 |
| 2024-07-29 | 699 | 724 | 696 | 723 | 433,300 | 723 |
| 2024-07-26 | 695 | 703 | 690 | 695 | 290,400 | 695 |
| 2024-07-25 | 681 | 693 | 680 | 686 | 392,300 | 686 |
| 2024-07-24 | 694 | 705 | 683 | 687 | 472,600 | 687 |
| 2024-07-23 | 696 | 709 | 693 | 698 | 268,600 | 698 |
| 2024-07-22 | 691 | 698 | 686 | 691 | 209,600 | 691 |
| 2024-07-19 | 717 | 717 | 684 | 691 | 551,100 | 691 |
| 2024-07-18 | 687 | 725 | 687 | 717 | 535,900 | 717 |
| 2024-07-17 | 695 | 703 | 688 | 690 | 259,000 | 690 |
| 2024-07-16 | 690 | 694 | 683 | 688 | 427,000 | 688 |
| 2024-07-12 | 699 | 713 | 695 | 696 | 404,400 | 696 |
| 2024-07-11 | 696 | 702 | 687 | 700 | 311,500 | 700 |
| 2024-07-10 | 703 | 704 | 689 | 689 | 613,400 | 689 |
| 2024-07-09 | 693 | 710 | 691 | 708 | 269,400 | 708 |
| 2024-07-08 | 698 | 707 | 690 | 695 | 314,600 | 695 |
| 2024-07-05 | 710 | 733 | 692 | 694 | 538,900 | 694 |
| 2024-07-04 | 704 | 714 | 702 | 712 | 277,700 | 712 |
| 2024-07-03 | 711 | 716 | 696 | 702 | 301,600 | 702 |
| 2024-07-02 | 702 | 712 | 700 | 705 | 254,800 | 705 |
| 2024-07-01 | 715 | 718 | 704 | 709 | 294,800 | 709 |
| 2024-06-28 | 721 | 725 | 705 | 713 | 303,000 | 713 |
| 2024-06-27 | 699 | 721 | 696 | 715 | 485,700 | 715 |
| 2024-06-26 | 710 | 717 | 696 | 701 | 649,200 | 701 |
| 2024-06-25 | 742 | 746 | 712 | 713 | 522,500 | 713 |
| 2024-06-24 | 729 | 752 | 724 | 742 | 853,900 | 742 |
| 2024-06-21 | 712 | 730 | 707 | 722 | 774,700 | 722 |
| 2024-06-20 | 711 | 716 | 696 | 700 | 307,300 | 700 |
| 2024-06-19 | 724 | 729 | 713 | 721 | 584,900 | 721 |
| 2024-06-18 | 681 | 735 | 681 | 724 | 1,127,600 | 724 |
| 2024-06-17 | 685 | 694 | 671 | 675 | 354,000 | 675 |
| 2024-06-14 | 665 | 701 | 662 | 684 | 862,300 | 684 |
| 2024-06-13 | 680 | 684 | 664 | 666 | 502,200 | 666 |
| 2024-06-12 | 644 | 672 | 644 | 668 | 350,500 | 668 |
| 2024-06-11 | 650 | 661 | 647 | 648 | 220,900 | 648 |
| 2024-06-10 | 637 | 662 | 635 | 657 | 307,100 | 657 |
| 2024-06-07 | 644 | 648 | 635 | 640 | 357,500 | 640 |
| 2024-06-06 | 664 | 666 | 644 | 644 | 601,300 | 644 |
| 2024-06-05 | 680 | 686 | 662 | 663 | 767,900 | 663 |
| 2024-06-04 | 690 | 703 | 687 | 689 | 330,900 | 689 |
| 2024-06-03 | 711 | 733 | 695 | 695 | 469,100 | 695 |
| 2024-05-31 | 668 | 700 | 666 | 693 | 1,824,500 | 693 |
| 2024-05-30 | 672 | 680 | 662 | 670 | 578,600 | 670 |
| 2024-05-29 | 701 | 701 | 674 | 674 | 654,100 | 674 |
| 2024-05-28 | 710 | 712 | 701 | 706 | 334,000 | 706 |
| 2024-05-27 | 703 | 715 | 684 | 712 | 589,200 | 712 |
| 2024-05-24 | 701 | 718 | 696 | 713 | 429,500 | 713 |
| 2024-05-23 | 736 | 741 | 711 | 716 | 398,500 | 716 |
| 2024-05-22 | 732 | 751 | 724 | 736 | 493,800 | 736 |
| 2024-05-21 | 709 | 734 | 704 | 727 | 438,100 | 727 |
| 2024-05-20 | 728 | 731 | 704 | 708 | 643,900 | 708 |
| 2024-05-17 | 732 | 739 | 719 | 728 | 424,300 | 728 |
| 2024-05-16 | 752 | 754 | 727 | 730 | 709,200 | 730 |
| 2024-05-15 | 770 | 774 | 742 | 747 | 957,800 | 747 |
| 2024-05-14 | 895 | 905 | 785 | 785 | 1,983,600 | 785 |
| 2024-05-13 | 795 | 894 | 787 | 893 | 2,264,900 | 893 |
| 2024-05-10 | 830 | 842 | 801 | 825 | 810,000 | 825 |
| 2024-05-09 | 844 | 848 | 813 | 828 | 630,900 | 828 |
| 2024-05-08 | 832 | 853 | 826 | 841 | 568,100 | 841 |
| 2024-05-07 | 821 | 842 | 809 | 830 | 450,300 | 830 |
| 2024-05-02 | 830 | 843 | 807 | 819 | 401,800 | 819 |
| 2024-05-01 | 835 | 844 | 818 | 834 | 354,700 | 834 |
| 2024-04-30 | 820 | 844 | 807 | 836 | 526,800 | 836 |
| 2024-04-26 | 798 | 810 | 784 | 808 | 516,800 | 808 |
| 2024-04-25 | 834 | 846 | 793 | 799 | 696,800 | 799 |
| 2024-04-24 | 851 | 865 | 834 | 838 | 765,600 | 838 |
| 2024-04-23 | 830 | 858 | 816 | 851 | 891,300 | 851 |
| 2024-04-22 | 784 | 830 | 781 | 823 | 1,084,100 | 823 |
| 2024-04-19 | 800 | 809 | 752 | 754 | 685,100 | 754 |
| 2024-04-18 | 784 | 806 | 777 | 804 | 706,300 | 804 |
| 2024-04-17 | 778 | 792 | 759 | 774 | 536,000 | 774 |
| 2024-04-16 | 761 | 772 | 752 | 763 | 702,000 | 763 |
| 2024-04-15 | 740 | 772 | 739 | 762 | 817,000 | 762 |
| 2024-04-12 | 735 | 758 | 728 | 743 | 713,400 | 743 |
| 2024-04-11 | 710 | 733 | 706 | 733 | 488,900 | 733 |
| 2024-04-10 | 724 | 724 | 711 | 715 | 267,000 | 715 |
| 2024-04-09 | 709 | 723 | 706 | 721 | 320,000 | 721 |
| 2024-04-08 | 698 | 722 | 697 | 706 | 534,600 | 706 |
| 2024-04-05 | 683 | 700 | 676 | 693 | 370,000 | 693 |
| 2024-04-04 | 686 | 698 | 663 | 685 | 854,100 | 685 |
| 2024-04-03 | 726 | 731 | 681 | 681 | 1,030,100 | 681 |
| 2024-04-02 | 741 | 764 | 727 | 739 | 896,000 | 739 |
| 2024-04-01 | 700 | 752 | 700 | 734 | 1,296,500 | 734 |
| 2024-03-29 | 691 | 699 | 670 | 693 | 638,300 | 693 |
| 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