9517東証P貸借
業種 電気・ガス
イーレックス 株価時系列データ
PTS
649.5
円
取引時間外
(22:12)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 905 (24/05/14) | 524 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 905 (24/05/14) | 579 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 689 | 712 | 641 | 656 | +7 | +1.1 | 3,440,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,178 | 1,204 | 1,104 | 1,110 | -67 | -5.7 | 3,112,500 |
| 8/30 | 1,102 | 1,212 | 1,085 | 1,177 | +46 | +4.1 | 2,340,800 |
| 8/23 | 1,321 | 1,354 | 1,106 | 1,131 | -192 | -14.5 | 4,746,600 |
| 8/16 | 1,010 | 1,353 | 993 | 1,323 | +304 | +29.8 | 6,936,100 |
| 8/9 | 1,057 | 1,064 | 1,004 | 1,019 | -51 | -4.8 | 1,194,900 |
| 8/2 | 1,065 | 1,100 | 1,056 | 1,070 | +9 | +0.9 | 1,203,500 |
| 7/26 | 1,097 | 1,103 | 1,052 | 1,061 | -38 | -3.5 | 1,058,000 |
| 7/19 | 1,115 | 1,124 | 1,060 | 1,099 | -22 | -2.0 | 1,017,200 |
| 7/12 | 1,164 | 1,169 | 1,118 | 1,121 | -48 | -4.1 | 1,199,900 |
| 7/5 | 1,168 | 1,204 | 1,144 | 1,169 | +13 | +1.1 | 1,391,800 |
| 6/28 | 1,121 | 1,190 | 1,085 | 1,156 | +23 | +2.0 | 1,808,600 |
| 6/21 | 1,136 | 1,183 | 1,120 | 1,133 | +10 | +0.9 | 1,858,600 |
| 6/14 | 1,339 | 1,366 | 1,118 | 1,123 | -210 | -15.8 | 3,155,700 |
| 6/7 | 1,277 | 1,338 | 1,223 | 1,333 | +39 | +3.0 | 3,107,100 |
| 5/31 | 1,297 | 1,329 | 1,268 | 1,294 | -5 | -0.4 | 2,073,100 |
| 5/24 | 1,301 | 1,380 | 1,242 | 1,299 | -21 | -1.6 | 3,704,900 |
| 5/17 | 1,011 | 1,373 | 996 | 1,320 | +310 | +30.7 | 11,649,800 |
| 5/10 | 1,020 | 1,050 | 968 | 1,010 | -1 | -0.1 | 1,921,900 |
| 4/26 | 1,017 | 1,040 | 995 | 1,011 | +2 | +0.2 | 1,202,200 |
| 4/19 | 1,035 | 1,056 | 987 | 1,009 | -6 | -0.6 | 1,535,000 |
| 4/12 | 1,069 | 1,078 | 991 | 1,015 | -50 | -4.7 | 1,422,900 |
| 4/5 | 1,040 | 1,088 | 1,013 | 1,065 | +33 | +3.2 | 1,655,900 |
| 3/29 | 1,051 | 1,077 | 1,001 | 1,032 | -49 | -4.5 | 2,479,600 |
| 3/22 | 1,084 | 1,140 | 975 | 1,081 | +27 | +2.6 | 3,627,900 |
| 3/15 | 984 | 1,075 | 964 | 1,054 | +70 | +7.1 | 3,568,000 |
| 3/8 | 960 | 1,019 | 951 | 984 | +22 | +2.3 | 4,011,700 |
| 3/1 | 888 | 980 | 881 | 962 | +76 | +8.6 | 4,464,900 |
| 2/22 | 807 | 890 | 786 | 886 | +67 | +8.2 | 4,385,600 |
| 2/15 | 678 | 835 | 659 | 819 | ー | ー | 5,414,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
