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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 1,228 | 1,275 | 1,089 | 1,096 | -184 | -14.4 | 2,116,300 |
| 3/27 | 1,180 | 1,280 | 1,124 | 1,280 | +172 | +15.5 | 2,972,600 |
| 3/19 | 1,130 | 1,239 | 1,076 | 1,108 | -12 | -1.1 | 2,886,500 |
| 3/13 | 1,265 | 1,285 | 1,055 | 1,120 | -181 | -13.9 | 3,909,900 |
| 3/6 | 1,286 | 1,406 | 1,284 | 1,301 | +3 | +0.2 | 2,496,000 |
| 2/28 | 1,364 | 1,449 | 1,260 | 1,298 | -135 | -9.4 | 3,144,500 |
| 2/21 | 1,466 | 1,525 | 1,409 | 1,433 | -51 | -3.4 | 3,645,100 |
| 2/14 | 1,748 | 1,748 | 1,457 | 1,484 | -234 | -13.6 | 5,475,200 |
| 2/7 | 1,612 | 1,740 | 1,612 | 1,718 | +51 | +3.1 | 2,088,500 |
| 1/31 | 1,680 | 1,758 | 1,615 | 1,667 | -38 | -2.2 | 2,072,000 |
| 1/24 | 1,730 | 1,758 | 1,698 | 1,705 | -43 | -2.5 | 1,191,200 |
| 1/17 | 1,815 | 1,827 | 1,732 | 1,748 | -67 | -3.7 | 1,342,900 |
| 1/10 | 1,800 | 1,861 | 1,775 | 1,815 | -6 | -0.3 | 2,210,500 |
| 12/30 | 1,838 | 1,854 | 1,795 | 1,821 | -15 | -0.8 | 510,000 |
| 12/27 | 1,889 | 1,895 | 1,786 | 1,836 | -43 | -2.3 | 2,348,500 |
| 12/20 | 1,776 | 1,893 | 1,764 | 1,879 | +113 | +6.4 | 2,918,700 |
| 12/13 | 1,825 | 1,845 | 1,752 | 1,766 | -59 | -3.2 | 2,530,100 |
| 12/6 | 1,799 | 1,842 | 1,721 | 1,825 | +38 | +2.1 | 2,667,700 |
| 11/29 | 1,718 | 1,816 | 1,666 | 1,787 | +81 | +4.8 | 2,929,900 |
| 11/22 | 1,686 | 1,747 | 1,658 | 1,706 | +23 | +1.4 | 3,091,400 |
| 11/15 | 1,569 | 1,729 | 1,464 | 1,683 | +137 | +8.9 | 10,653,000 |
| 11/8 | 1,468 | 1,579 | 1,434 | 1,546 | +59 | +4.0 | 3,201,700 |
| 11/1 | 1,400 | 1,512 | 1,374 | 1,487 | +95 | +6.8 | 3,314,000 |
| 10/25 | 1,355 | 1,450 | 1,342 | 1,392 | +29 | +2.1 | 2,397,500 |
| 10/18 | 1,303 | 1,381 | 1,262 | 1,363 | +60 | +4.6 | 2,224,600 |
| 10/11 | 1,363 | 1,415 | 1,295 | 1,303 | -30 | -2.3 | 4,420,600 |
| 10/4 | 1,268 | 1,337 | 1,215 | 1,333 | +65 | +5.1 | 2,579,800 |
| 9/27 | 1,175 | 1,304 | 1,175 | 1,268 | +105 | +9.0 | 2,909,500 |
| 9/20 | 1,085 | 1,193 | 1,076 | 1,163 | +80 | +7.4 | 2,029,900 |
| 9/13 | 1,112 | 1,112 | 1,066 | 1,083 | -27 | -2.4 | 2,387,200 |
▶︎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
