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
626.5
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 627 | 641 | 613 | 626 | +3 | +0.5 | 856,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 761 | 790 | 755 | 767 | -22 | -2.8 | 3,110,200 |
| 9/22 | 861 | 868 | 774 | 789 | -79 | -9.1 | 4,137,300 |
| 9/15 | 824 | 872 | 818 | 868 | +32 | +3.8 | 4,465,400 |
| 9/8 | 931 | 947 | 831 | 836 | -97 | -10.4 | 7,261,400 |
| 9/1 | 945 | 982 | 927 | 933 | -6 | -0.6 | 2,711,300 |
| 8/25 | 956 | 959 | 926 | 939 | -17 | -1.8 | 2,181,900 |
| 8/18 | 951 | 1,014 | 914 | 956 | -130 | -12.0 | 5,885,600 |
| 8/10 | 1,068 | 1,098 | 1,058 | 1,086 | +1 | +0.1 | 1,528,000 |
| 8/4 | 1,136 | 1,142 | 1,064 | 1,085 | -39 | -3.5 | 1,862,000 |
| 7/28 | 1,138 | 1,143 | 1,089 | 1,124 | -11 | -1.0 | 2,214,900 |
| 7/21 | 1,145 | 1,161 | 1,123 | 1,135 | -10 | -0.9 | 1,345,000 |
| 7/14 | 1,121 | 1,176 | 1,108 | 1,145 | +30 | +2.7 | 2,205,100 |
| 7/7 | 1,129 | 1,133 | 1,063 | 1,115 | -14 | -1.2 | 2,395,100 |
| 6/30 | 1,166 | 1,166 | 1,105 | 1,129 | -54 | -4.6 | 2,640,300 |
| 6/23 | 1,181 | 1,240 | 1,146 | 1,183 | +3 | +0.3 | 3,005,500 |
| 6/16 | 1,192 | 1,209 | 1,131 | 1,180 | -11 | -0.9 | 3,499,200 |
| 6/9 | 1,207 | 1,244 | 1,178 | 1,191 | -2 | -0.2 | 3,462,900 |
| 6/2 | 1,203 | 1,205 | 1,124 | 1,193 | 0 | 0.0 | 4,078,100 |
| 5/26 | 1,298 | 1,350 | 1,192 | 1,193 | -88 | -6.9 | 3,949,400 |
| 5/19 | 1,371 | 1,475 | 1,257 | 1,281 | -490 | -27.7 | 6,679,300 |
| 5/12 | 1,753 | 1,823 | 1,734 | 1,771 | +9 | +0.5 | 1,702,800 |
| 5/2 | 1,748 | 1,771 | 1,722 | 1,762 | +28 | +1.6 | 427,100 |
| 4/28 | 1,791 | 1,812 | 1,692 | 1,734 | -43 | -2.4 | 1,358,800 |
| 4/21 | 1,824 | 1,890 | 1,765 | 1,777 | -47 | -2.6 | 1,761,000 |
| 4/14 | 1,779 | 1,840 | 1,742 | 1,824 | +69 | +3.9 | 1,303,100 |
| 4/7 | 1,869 | 1,874 | 1,753 | 1,755 | -76 | -4.2 | 1,797,300 |
| 3/31 | 1,801 | 1,857 | 1,783 | 1,831 | +13 | +0.7 | 1,679,600 |
| 3/24 | 1,878 | 1,914 | 1,788 | 1,818 | -26 | -1.4 | 1,520,100 |
| 3/17 | 1,855 | 1,873 | 1,746 | 1,844 | -51 | -2.7 | 2,198,700 |
| 3/10 | 1,991 | 2,010 | 1,892 | 1,895 | -100 | -5.0 | 2,582,900 |
▶︎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
