[9517 東証1部] イーレックス 日足 時系列データ

[9517 東証1部] イーレックス (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171090.001092.001052.001057.00654000698786800
2017-11-161055.001086.001055.001083.00520300559967000
2017-11-151081.001092.001053.001059.00572200610751100
2017-11-141120.001125.001095.001096.00533900591195000
2017-11-131096.001114.001088.001102.00447900493876200
2017-11-101059.001092.001054.001090.00617000662892900
2017-11-091101.001105.001060.001066.00847800915893600
2017-11-081103.001119.001089.001101.00656300721412500
2017-11-071090.001113.001087.001105.00626500691786400
2017-11-061177.001183.001087.001092.0018470002070376500
2017-11-021200.001212.001166.001199.0028279003380158300
2017-11-011131.001157.001118.001144.0014950001703991500
2017-10-311100.001126.001081.001120.00809200894646200
2017-10-301075.001098.001074.001095.0012235001332339300
2017-10-271060.001076.001051.001061.00508300540957500
2017-10-261042.001061.001033.001060.00527400552772500
2017-10-251061.001080.001046.001047.00646700685300300
2017-10-241087.001090.001056.001068.009841001049260800
2017-10-231111.001119.001091.001092.00475800525197000
2017-10-201103.001115.001090.001104.00638500704035300
2017-10-191108.001118.001099.001102.00332200367659200
2017-10-181132.001134.001100.001106.00533800596000500
2017-10-171129.001141.001118.001132.00586000663685600
2017-10-161140.001153.001131.001132.00610900698220600
2017-10-131104.001134.001102.001131.00670400752910100
2017-10-121104.001119.001100.001104.00427600474158200
2017-10-111104.001111.001082.001090.00707600775016800
2017-10-101114.001135.001110.001111.00759800850721700
2017-10-061094.001124.001088.001105.0014265001581204600
2017-10-051074.001104.001074.001088.0011102001214748700
2017-10-041089.001089.001070.001074.00343500370065100
2017-10-031073.001090.001067.001085.00602900650182600
2017-10-021055.001068.001050.001065.00438900465154900
2017-09-291044.001060.001037.001047.00392700411273100
2017-09-281070.001071.001008.001035.0013429001385262600
2017-09-271084.001084.001063.001070.00301100321868000
2017-09-261081.001086.001069.001078.00316800340933200
2017-09-251082.001095.001060.001078.00685700737633000
2017-09-221080.001106.001061.001066.0012467001351019000
2017-09-211048.001075.001048.001075.00897000953553100
2017-09-201048.001055.001032.001040.00289800301839500
2017-09-191034.001065.001032.001049.00768200807290000
2017-09-151019.001031.001009.001023.00407100414681300
2017-09-141025.001033.001011.001019.00377500385265100
2017-09-131048.001048.001015.001029.00541300555041200
2017-09-121020.001056.001020.001042.00797300830936900
2017-09-111039.001042.001007.001009.00382300390303600
2017-09-081038.001039.001022.001030.00531100547349800
2017-09-071010.001045.001009.001038.0010539001085095200
2017-09-06962.00990.00960.00989.00327500319990400
2017-09-051000.001010.00955.00977.00851000832096300
2017-09-041027.001028.00992.001001.00754900760144100
2017-09-011059.001060.001027.001027.00452400468410100
2017-08-311022.001061.001022.001049.00818300855995800
2017-08-301036.001043.001013.001022.00462600474945200
2017-08-291000.001044.00998.001031.00866500889395400
2017-08-28998.001012.00989.001007.00805200804196200
2017-08-25974.00991.00969.00984.00434000426359100
2017-08-24965.00979.00964.00969.00273500265873600
2017-08-23975.00984.00963.00966.00513200499590400
2017-08-22955.00972.00954.00967.00519500500196600
2017-08-21967.00970.00952.00955.00468000449952600
2017-08-18962.00971.00957.00961.00439500422821700
2017-08-17966.00983.00960.00979.00560800545354700
2017-08-16949.00976.00945.00969.00518200498313200
2017-08-15955.00982.00948.00949.00964300926189600
2017-08-14965.00983.00946.00946.0014216001362850600
2017-08-10996.001008.00983.00985.00811900806652200
2017-08-091024.001026.00986.00998.0014281001425354300
2017-08-081026.001043.001009.001030.0013255001357145000
2017-08-071033.001057.001017.001020.0013767001423472700
2017-08-041098.001105.001032.001037.0019824002109961300
2017-08-031069.001106.001035.001100.0026015002819346200
2017-08-021060.001085.001043.001067.0045735004862920600
2017-08-01975.001017.00973.00995.0013732001373577200
2017-07-31989.00989.00960.00971.00728500706726900
2017-07-28983.00988.00964.00978.00538000523531500
2017-07-27963.00999.00963.00989.001012500992517300
2017-07-26958.00959.00949.00957.00621200591951800
2017-07-25956.00966.00946.00956.00594300567243800
2017-07-24969.00970.00942.00961.00836000801022300
2017-07-21990.00991.00969.00975.00776600758831300
2017-07-201009.001012.00987.00987.00792300791133300
2017-07-19983.001010.00983.001000.00679900680132300
2017-07-18982.001000.00980.00983.00495200489370300
2017-07-14998.00999.00981.00987.00485500479787200
2017-07-131000.001012.00991.00994.00406800406330100
2017-07-121010.001025.00988.00996.00751800754021700
2017-07-111000.001016.00993.001015.00475700479113000
2017-07-101029.001029.00996.00999.00640100646040500
2017-07-071015.001033.001010.001015.00667800681132100
2017-07-06990.001025.00983.001025.0011746001186857700
2017-07-051009.001009.00981.001000.00670700667131700
2017-07-041028.001028.00988.001014.0013083001320513400
2017-07-03968.001022.00952.001017.0018172001790629900
2017-06-30924.00987.00922.00975.0016043001539672300
2017-06-29935.00942.00918.00937.00852100791516100
2017-06-28952.00953.00928.00931.00898100840510500
2017-06-27948.00954.00926.00945.0015472001451262000
2017-06-26969.00974.00935.00951.0013900001323071700
2017-06-23987.00992.00960.00971.0018213001774256900
2017-06-221036.001058.001002.001005.0010221001046391400
2017-06-211036.001069.001006.001043.0017049001772489400
2017-06-201000.001046.00992.001046.0018342001864802900
2017-06-19956.00999.00946.00986.0014038001373445900
2017-06-16966.00975.00941.00944.001007000959727500
2017-06-15971.00979.00957.00961.00745500719770500
2017-06-14961.00973.00943.00968.0019167001831731900
2017-06-13976.00988.00960.00963.001016100982864200
2017-06-12983.00987.00963.00976.00927600902588600
2017-06-09993.001004.00962.00986.0016967001664153400
2017-06-081011.001018.00988.00995.0010087001007643800
2017-06-071010.001012.00982.00998.0022828002276169700
2017-06-061063.001068.001016.001022.0022401002316951400
2017-06-051121.001123.001082.001091.0012724001397642700
2017-06-021077.001125.001066.001107.0018096001999499800
2017-06-011047.001086.001046.001062.0019828002122296300
2017-05-311062.001065.001041.001048.0010285001077108200
2017-05-301055.001073.001047.001059.00929500982371600
2017-05-291074.001077.001047.001053.0018936002006537600
2017-05-261094.001100.001066.001086.0011827001277601600
2017-05-251092.001093.001066.001091.009489001027153300
2017-05-241107.001110.001066.001092.0022265002403852900
2017-05-231119.001142.001103.001112.0011646001298213900
2017-05-221141.001153.001099.001111.0022107002466128100
2017-05-191176.001177.001148.001150.0013421001551538600
2017-05-181166.001190.001163.001171.00589100690849200
2017-05-171179.001212.001179.001189.00706300843024400
2017-05-161209.001212.001174.001179.0011731001393584800
2017-05-151205.001227.001176.001210.0010576001273171000
2017-05-121195.001218.001190.001194.009428001132063000
2017-05-111225.001227.001171.001195.0022273002652928800
2017-05-101248.001250.001168.001215.0049630006034663500
2017-05-091395.001396.001357.001386.00653300899430800
2017-05-081410.001414.001366.001397.009657001338516500
2017-05-021333.001404.001333.001389.0012446001719093200
2017-05-011334.001362.001323.001332.00508500680175400
2017-04-281335.001341.001314.001336.00427900566965000
2017-04-271316.001339.001313.001324.00384300508297700
2017-04-261362.001370.001311.001323.009182001221305800
2017-04-251320.001358.001316.001344.00593200795824600
2017-04-241340.001340.001304.001330.009609001272358200
2017-04-211261.001297.001248.001283.00778100994625100
2017-04-201280.001306.001243.001246.0011339001444259800
2017-04-191246.001256.001208.001218.00714100875822000
2017-04-181270.001282.001248.001256.00510400643265500
2017-04-171220.001268.001219.001246.00542700675864300
2017-04-141254.001281.001227.001233.00667900836885400
2017-04-131292.001306.001247.001253.0012893001633346200
2017-04-121294.001321.001280.001314.007700001000212000
2017-04-111340.001345.001302.001311.009614001268041900
2017-04-101330.001384.001322.001358.0013177001789091000
2017-04-071315.001341.001287.001317.0010166001330585400
2017-04-061341.001347.001293.001305.0015104001983335700
2017-04-051306.001360.001306.001354.0014712001971238800
2017-04-041328.001350.001273.001333.0015588002059561700
2017-04-031322.001338.001305.001325.009635001276891300
2017-03-311282.001329.001282.001313.0011439001504440300
2017-03-301282.001310.001254.001268.0013372001712166600
2017-03-291247.001296.001223.001286.0011808001507569500
2017-03-281205.001238.001201.001238.00518300636411000
2017-03-271215.001221.001195.001201.00449500542685500
2017-03-241229.001236.001210.001220.00299100366070300
2017-03-231225.001245.001214.001224.00484200595163700
2017-03-221182.001250.001181.001226.00691400845353900
2017-03-211211.001214.001188.001205.00385600461877300
2017-03-171222.001230.001185.001208.0013568001640088500
2017-03-161178.001219.001177.001211.00744500894300600
2017-03-151183.001183.001166.001168.00337600395531300
2017-03-141178.001198.001165.001189.00391600461672400
2017-03-131210.001219.001176.001183.00620900742795600
2017-03-101163.001210.001163.001207.0010999001318160100
2017-03-091176.001193.001147.001154.00499100580741000
2017-03-081158.001200.001158.001176.00549900649215300
2017-03-071181.001190.001158.001158.0017042001990394200
2017-03-061207.001238.001183.001206.00785100949029800
2017-03-031218.001220.001181.001205.00544900655142900
2017-03-021206.001219.001151.001213.00797400953082100
2017-03-013530.003600.003495.003595.00254900906845500
2017-02-283465.003555.003440.003480.004002001400542500
2017-02-273390.003485.003350.003425.003319001136418000
2017-02-243585.003585.003380.003400.006467002229309000
2017-02-233620.003630.003550.003570.00213900768202000
2017-02-223630.003670.003585.003595.003512001271091500
2017-02-213670.003670.003510.003590.005397001942376500
2017-02-203835.003835.003660.003670.004317001600316500
2017-02-173800.003860.003775.003840.002652001015169000
2017-02-163820.003945.003760.003820.004118001588761500
2017-02-153950.004200.003860.003900.009434003735702000
2017-02-143685.003690.003535.003670.003718001347344500
2017-02-133595.003655.003570.003645.00256800930791500
2017-02-103550.003615.003520.003560.003523001257432000
2017-02-093415.003505.003410.003505.00263600913883000
2017-02-083350.003395.003335.003395.00113500382092000
2017-02-073415.003445.003325.003340.00137800466010000
2017-02-063350.003430.003345.003390.00220800749481500
2017-02-033315.003355.003295.003325.00157300523527000
2017-02-023315.003315.003270.003295.00121000397927500
2017-02-013285.003340.003255.003305.00113500374807500
2017-01-313280.003365.003275.003290.00180500597591000
2017-01-303310.003340.003295.003310.00170000562198500
2017-01-273380.003400.003315.003360.00262500878577500
2017-01-263370.003400.003330.003385.00189500639202000
2017-01-253340.003350.003305.003345.00132000439427000
2017-01-243365.003380.003290.003300.00186500620169000
2017-01-233370.003405.003280.003370.00220100738329000
2017-01-203380.003465.003340.003375.00226300768115000
2017-01-193450.003490.003390.003405.00160800551225500
2017-01-183450.003525.003425.003465.00122300424235500
2017-01-173580.003580.003445.003495.00166600582764000
2017-01-163570.003580.003465.003575.002861001010839500
2017-01-133450.003550.003420.003515.005267001842464500
2017-01-123390.003495.003380.003440.003055001050726000
2017-01-113475.003595.003350.003350.004872001680781000
2017-01-103210.003435.003205.003415.004197001407360000
2017-01-063315.003330.003240.003295.00224700738968000
2017-01-053285.003365.003240.003350.00232900772100000
2017-01-043430.003475.003310.003325.004594001546734500
2016-12-303265.003400.003205.003385.005760001924170500
2016-12-293205.003270.003150.003235.003822001228492500
2016-12-283045.003200.003005.003170.004532001419349500
2016-12-273025.003080.002934.002998.004054001225154200
2016-12-262845.002996.002842.002991.003493001031499200
2016-12-222860.002911.002835.002862.00199300571731100
2016-12-212819.002865.002783.002814.00164800465188200
2016-12-202800.002811.002732.002783.00229200634877000
2016-12-192780.002848.002766.002844.00118600334770700
2016-12-162784.002832.002752.002763.00200400556717400
2016-12-152853.002858.002783.002802.00179500504116400
2016-12-142936.002950.002833.002867.00210400605873500
2016-12-132875.002920.002851.002920.00190400550589400
2016-12-122777.002875.002761.002875.00185500526727000
2016-12-092780.002788.002740.002777.00277800767439600
2016-12-082846.002876.002792.002805.00196600556730600
2016-12-072810.002826.002763.002817.00244100683083800
2016-12-062799.002825.002728.002813.00325300904727800
2016-12-052850.002895.002763.002777.00288100808216600
2016-12-022909.002924.002806.002835.004501001283045300
2016-12-012935.003030.002910.002928.004030001195509500
2016-11-303035.003045.002895.002932.0010003002942744900
2016-11-293140.003165.003060.003070.00213700665150000
2016-11-283110.003240.003110.003180.00303100966536000
2016-11-253215.003280.003125.003175.003545001124866500
2016-11-243215.003285.003125.003275.005103001646507500
2016-11-223115.003205.003100.003195.006792002147733500
2016-11-212899.003050.002841.003045.004948001466872400
2016-11-182929.002930.002829.002865.005638001616676400
2016-11-172979.003025.002880.002938.003935001159508600
2016-11-163105.003115.002992.003010.00313100947039900
2016-11-153095.003225.003010.003105.003839001196164000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter