イオレ(2334) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/01 1,361.0 1,411.0 1,360.0 1,405.0 13,300
2020/11/30 1,422.0 1,442.0 1,365.0 1,365.0 22,000
2020/11/27 1,351.0 1,434.0 1,345.0 1,429.0 30,400
2020/11/26 1,382.0 1,391.0 1,331.0 1,350.0 36,600
2020/11/25 1,437.0 1,470.0 1,383.0 1,396.0 25,100
2020/11/24 1,410.0 1,455.0 1,389.0 1,445.0 29,300
2020/11/20 1,402.0 1,414.0 1,371.0 1,414.0 9,300
2020/11/19 1,381.0 1,424.0 1,353.0 1,398.0 16,400
2020/11/18 1,416.0 1,457.0 1,373.0 1,381.0 27,500
2020/11/17 1,401.0 1,437.0 1,385.0 1,416.0 21,300
2020/11/16 1,415.0 1,437.0 1,309.0 1,390.0 72,300
2020/11/13 1,521.0 1,549.0 1,483.0 1,499.0 31,500
2020/11/12 1,561.0 1,573.0 1,521.0 1,531.0 36,800
2020/11/11 1,535.0 1,615.0 1,535.0 1,578.0 29,300
2020/11/10 1,586.0 1,587.0 1,515.0 1,544.0 53,500
2020/11/09 1,600.0 1,645.0 1,578.0 1,602.0 49,600
2020/11/06 1,549.0 1,611.0 1,540.0 1,575.0 43,100
2020/11/05 1,551.0 1,630.0 1,536.0 1,580.0 77,300
2020/11/04 1,535.0 1,560.0 1,509.0 1,541.0 57,000
2020/11/02 1,480.0 1,535.0 1,455.0 1,496.0 71,700
2020/10/30 1,635.0 1,676.0 1,500.0 1,500.0 135,400
2020/10/29 1,650.0 1,684.0 1,587.0 1,665.0 78,300
2020/10/28 1,667.0 1,750.0 1,629.0 1,715.0 150,100
2020/10/27 1,648.0 1,713.0 1,604.0 1,670.0 104,300
2020/10/26 1,721.0 1,749.0 1,651.0 1,652.0 86,500
2020/10/23 1,757.0 1,824.0 1,709.0 1,732.0 136,700
2020/10/22 1,912.0 1,925.0 1,746.0 1,762.0 258,600
2020/10/21 1,940.0 1,972.0 1,901.0 1,919.0 279,800
2020/10/20 1,958.0 2,200.0 1,912.0 1,997.0 918,400
2020/10/19 2,206.0 2,211.0 1,991.0 1,998.0 362,800
2020/10/16 2,250.0 2,371.0 2,210.0 2,250.0 408,600
2020/10/15 2,330.0 2,380.0 2,186.0 2,210.0 248,800
2020/10/14 2,472.0 2,540.0 2,326.0 2,361.0 391,300
2020/10/13 2,642.0 2,958.0 2,500.0 2,522.0 1,135,600
2020/10/12 3,260.0 3,660.0 3,180.0 3,200.0 706,700
2020/10/09 3,295.0 3,925.0 3,185.0 3,540.0 1,799,100
2020/10/08 2,825.0 3,225.0 2,825.0 3,225.0 360,300
2020/10/07 2,778.0 2,848.0 2,663.0 2,722.0 230,000
2020/10/06 2,873.0 3,000.0 2,589.0 2,810.0 564,100
2020/10/05 2,323.0 2,823.0 2,322.0 2,823.0 517,600
2020/10/02 1,898.0 2,323.0 1,862.0 2,323.0 278,800
2020/10/01 1,923.0 1,923.0 1,923.0 1,923.0 -
2020/09/30 1,640.0 1,945.0 1,640.0 1,923.0 184,600
2020/09/29 1,508.0 1,626.0 1,508.0 1,600.0 36,900
2020/09/28 1,495.0 1,643.0 1,461.0 1,507.0 58,500
2020/09/25 1,400.0 1,451.0 1,396.0 1,447.0 12,200
2020/09/24 1,439.0 1,439.0 1,370.0 1,416.0 14,200
2020/09/23 1,398.0 1,452.0 1,393.0 1,439.0 18,900
2020/09/18 1,487.0 1,492.0 1,417.0 1,428.0 26,700
2020/09/17 1,503.0 1,503.0 1,467.0 1,489.0 10,400