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
(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) |
|---|---|---|---|---|---|---|---|
| 12/24 | 2,282 | 2,282 | 2,148 | 2,192 | -112 | -4.9 | 2,713,400 |
| 12/17 | 2,461 | 2,533 | 2,281 | 2,304 | -156 | -6.3 | 2,302,200 |
| 12/10 | 2,544 | 2,638 | 2,429 | 2,460 | -112 | -4.4 | 2,173,400 |
| 12/3 | 2,663 | 2,699 | 2,447 | 2,572 | -172 | -6.3 | 3,271,200 |
| 11/26 | 2,691 | 2,791 | 2,545 | 2,744 | +41 | +1.5 | 3,464,300 |
| 11/19 | 2,590 | 2,792 | 2,583 | 2,703 | +145 | +5.7 | 4,817,300 |
| 11/12 | 2,600 | 2,657 | 2,354 | 2,558 | -66 | -2.5 | 6,103,500 |
| 11/5 | 2,663 | 2,677 | 2,516 | 2,624 | +20 | +0.8 | 2,742,000 |
| 10/29 | 2,590 | 2,720 | 2,535 | 2,604 | +7 | +0.3 | 3,620,500 |
| 10/22 | 2,622 | 2,847 | 2,555 | 2,597 | -17 | -0.7 | 4,557,800 |
| 10/15 | 2,535 | 2,627 | 2,385 | 2,614 | +45 | +1.8 | 4,244,100 |
| 10/8 | 2,510 | 2,619 | 2,291 | 2,569 | +44 | +1.7 | 5,859,200 |
| 10/1 | 2,782 | 2,784 | 2,442 | 2,525 | -232 | -8.4 | 5,626,800 |
| 9/24 | 2,774 | 2,885 | 2,682 | 2,757 | -117 | -4.1 | 3,702,600 |
| 9/17 | 2,901 | 3,130 | 2,679 | 2,874 | +42 | +1.5 | 11,950,500 |
| 9/10 | 2,355 | 2,888 | 2,315 | 2,832 | +546 | +23.9 | 13,547,800 |
| 9/3 | 2,236 | 2,337 | 2,177 | 2,286 | +68 | +3.1 | 3,798,200 |
| 8/27 | 2,268 | 2,364 | 2,201 | 2,218 | -13 | -0.6 | 3,473,300 |
| 8/20 | 2,461 | 2,490 | 2,219 | 2,231 | -233 | -9.5 | 6,546,100 |
| 8/13 | 3,170 | 3,230 | 2,429 | 2,464 | -671 | -21.4 | 8,774,500 |
| 8/6 | 3,050 | 3,320 | 3,015 | 3,135 | +55 | +1.8 | 3,990,000 |
| 7/30 | 3,165 | 3,230 | 2,869 | 3,080 | -5 | -0.2 | 4,424,900 |
| 7/21 | 2,914 | 3,100 | 2,886 | 3,085 | +149 | +5.1 | 3,907,700 |
| 7/16 | 2,936 | 3,230 | 2,882 | 2,936 | +50 | +1.7 | 11,574,400 |
| 7/9 | 2,728 | 2,983 | 2,693 | 2,886 | +112 | +4.0 | 10,882,400 |
| 7/2 | 2,360 | 2,794 | 2,359 | 2,774 | +426 | +18.1 | 13,498,800 |
| 6/25 | 2,041 | 2,357 | 1,995 | 2,348 | +321 | +15.8 | 6,122,500 |
| 6/18 | 1,902 | 2,044 | 1,861 | 2,027 | +110 | +5.7 | 2,142,600 |
| 6/11 | 2,084 | 2,136 | 1,903 | 1,917 | -104 | -5.2 | 3,983,700 |
| 6/4 | 1,890 | 2,067 | 1,838 | 2,021 | +145 | +7.7 | 2,727,100 |
▶︎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
