イオレ
2334グロース/サービス業/eole Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 382.0 | 397.0 | 380.0 | 391.0 | +1.0 | +0.26% | 495,200 |
| 2026-03-12 | 405.0 | 405.0 | 388.0 | 390.0 | -12.0 | -2.99% | 564,700 |
| 2026-03-11 | 415.0 | 424.0 | 396.0 | 402.0 | +21.0 | +5.51% | 2,172,800 |
| 2026-03-10 | 375.0 | 387.0 | 371.0 | 381.0 | +14.0 | +3.81% | 490,900 |
| 2026-03-09 | 368.0 | 374.0 | 341.0 | 367.0 | -17.0 | -4.43% | 1,926,800 |
| 2026-03-06 | 386.0 | 395.0 | 381.0 | 384.0 | -2.0 | -0.52% | 399,700 |
| 2026-03-05 | 381.0 | 400.0 | 378.0 | 386.0 | +21.0 | +5.75% | 1,198,500 |
| 2026-03-04 | 381.0 | 388.0 | 355.0 | 365.0 | -24.0 | -6.17% | 1,601,600 |
| 2026-03-03 | 390.0 | 401.0 | 385.0 | 389.0 | +3.0 | +0.78% | 1,071,100 |
| 2026-03-02 | 391.0 | 393.0 | 382.0 | 386.0 | -16.0 | -3.98% | 1,159,000 |
| 2026-02-27 | 398.0 | 409.0 | 392.0 | 402.0 | 0.0 | 0.00% | 782,100 |
| 2026-02-26 | 398.0 | 403.0 | 395.0 | 402.0 | +10.0 | +2.55% | 682,900 |
| 2026-02-25 | 412.0 | 414.0 | 390.0 | 392.0 | -20.0 | -4.85% | 1,415,200 |
| 2026-02-24 | 426.0 | 431.0 | 404.0 | 412.0 | -20.0 | -4.63% | 1,466,300 |
| 2026-02-20 | 439.0 | 448.0 | 426.0 | 432.0 | -7.0 | -1.59% | 1,508,000 |
| 2026-02-19 | 410.0 | 439.0 | 407.0 | 439.0 | +43.0 | +10.86% | 2,895,600 |
| 2026-02-18 | 423.0 | 423.0 | 395.0 | 396.0 | -23.0 | -5.49% | 1,306,700 |
| 2026-02-17 | 405.0 | 430.0 | 403.0 | 419.0 | +30.0 | +7.71% | 2,540,200 |
| 2026-02-16 | 400.0 | 408.0 | 360.0 | 389.0 | -51.0 | -11.59% | 5,177,400 |
| 2026-02-13 | 414.0 | 452.0 | 407.0 | 440.0 | +24.0 | +5.77% | 2,597,300 |
| 2026-02-12 | 417.0 | 424.0 | 413.0 | 416.0 | 0.0 | 0.00% | 800,200 |
| 2026-02-10 | 413.0 | 421.0 | 410.0 | 416.0 | 0.0 | 0.00% | 748,800 |
| 2026-02-09 | 415.0 | 428.0 | 410.0 | 416.0 | +9.0 | +2.21% | 924,700 |
| 2026-02-06 | 421.0 | 425.0 | 405.0 | 407.0 | -19.0 | -4.46% | 1,409,300 |
| 2026-02-05 | 425.0 | 445.0 | 420.0 | 426.0 | +5.0 | +1.19% | 1,278,300 |
| 2026-02-04 | 422.0 | 425.0 | 409.0 | 421.0 | 0.0 | 0.00% | 1,256,800 |
| 2026-02-03 | 415.0 | 435.0 | 404.0 | 421.0 | +5.0 | +1.20% | 1,840,200 |
| 2026-02-02 | 458.0 | 469.0 | 412.0 | 416.0 | -26.0 | -5.88% | 5,368,100 |
| 2026-01-30 | 448.0 | 456.0 | 432.0 | 442.0 | -6.0 | -1.34% | 1,631,200 |
| 2026-01-29 | 460.0 | 468.0 | 441.0 | 448.0 | -20.0 | -4.27% | 2,231,800 |
| 2026-01-28 | 473.0 | 510.0 | 454.0 | 468.0 | +1.0 | +0.21% | 5,230,600 |
| 2026-01-27 | 463.0 | 480.0 | 447.0 | 467.0 | +32.0 | +7.36% | 4,027,900 |
| 2026-01-26 | 429.0 | 455.0 | 428.0 | 435.0 | +6.0 | +1.40% | 1,981,300 |
| 2026-01-23 | 439.0 | 451.0 | 425.0 | 429.0 | -11.0 | -2.50% | 1,418,200 |
| 2026-01-22 | 456.0 | 462.0 | 436.0 | 440.0 | -14.0 | -3.08% | 1,437,900 |
| 2026-01-21 | 425.0 | 458.0 | 412.0 | 454.0 | +24.0 | +5.58% | 2,168,500 |
| 2026-01-20 | 417.0 | 443.0 | 417.0 | 430.0 | +11.0 | +2.63% | 1,621,400 |
| 2026-01-19 | 431.0 | 431.0 | 412.0 | 419.0 | -12.0 | -2.78% | 1,413,600 |
| 2026-01-16 | 436.0 | 439.0 | 427.0 | 431.0 | -7.0 | -1.60% | 1,273,200 |
| 2026-01-15 | 445.0 | 454.0 | 432.0 | 438.0 | -6.0 | -1.35% | 1,741,500 |
| 2026-01-14 | 438.0 | 447.0 | 431.0 | 444.0 | +7.0 | +1.60% | 2,010,500 |
| 2026-01-13 | 443.0 | 455.0 | 429.0 | 437.0 | +2.0 | +0.46% | 1,980,300 |
| 2026-01-09 | 441.0 | 442.0 | 423.0 | 435.0 | -7.0 | -1.58% | 1,356,400 |
| 2026-01-08 | 434.0 | 452.0 | 426.0 | 442.0 | +5.0 | +1.14% | 1,969,300 |
| 2026-01-07 | 420.0 | 451.0 | 419.0 | 437.0 | +18.0 | +4.30% | 3,347,500 |
| 2026-01-06 | 422.0 | 429.0 | 412.0 | 419.0 | 0.0 | 0.00% | 1,099,500 |
| 2026-01-05 | 416.0 | 432.0 | 413.0 | 419.0 | +7.0 | +1.70% | 1,408,500 |
| 2025-12-30 | 415.0 | 427.0 | 400.0 | 412.0 | -11.0 | -2.60% | 1,759,300 |
| 2025-12-29 | 434.0 | 452.0 | 423.0 | 423.0 | -6.0 | -1.40% | 2,728,900 |
| 2025-12-26 | 440.0 | 470.0 | 424.0 | 429.0 | -8.0 | -1.83% | 7,902,500 |
| 2025-12-25 | 391.0 | 438.0 | 388.0 | 437.0 | +46.0 | +11.76% | 4,025,400 |
| 2025-12-24 | 419.0 | 420.0 | 383.0 | 391.0 | -28.0 | -6.68% | 3,054,700 |
| 2025-12-23 | 379.0 | 420.0 | 377.0 | 419.0 | +44.0 | +11.73% | 2,780,100 |
| 2025-12-22 | 367.0 | 379.0 | 361.0 | 375.0 | +15.0 | +4.17% | 1,620,900 |
| 2025-12-19 | 388.0 | 393.0 | 360.0 | 360.0 | -30.0 | -7.69% | 2,363,600 |
| 2025-12-18 | 359.0 | 404.0 | 358.0 | 390.0 | +23.0 | +6.27% | 2,542,500 |
| 2025-12-17 | 363.0 | 372.0 | 342.0 | 367.0 | +11.0 | +3.09% | 1,611,600 |
| 2025-12-16 | 364.0 | 376.0 | 351.0 | 356.0 | -14.0 | -3.78% | 1,127,700 |
| 2025-12-15 | 346.0 | 373.0 | 329.0 | 370.0 | +22.0 | +6.32% | 2,437,100 |
| 2025-12-12 | 357.0 | 385.0 | 345.0 | 348.0 | -1.0 | -0.29% | 2,811,600 |
| 2025-12-11 | 347.0 | 363.0 | 334.0 | 349.0 | -3.0 | -0.85% | 1,642,500 |
| 2025-12-10 | 346.0 | 363.0 | 335.0 | 352.0 | +6.0 | +1.73% | 2,916,300 |
| 2025-12-09 | 368.0 | 382.0 | 342.0 | 346.0 | -36.0 | -9.42% | 3,864,500 |
| 2025-12-08 | 403.0 | 418.0 | 382.0 | 382.0 | -25.0 | -6.14% | 3,168,300 |
| 2025-12-05 | 416.0 | 423.0 | 397.0 | 407.0 | -17.0 | -4.01% | 3,339,400 |
| 2025-12-04 | 465.0 | 466.0 | 416.0 | 424.0 | -31.0 | -6.81% | 3,600,500 |
| 2025-12-03 | 451.0 | 488.0 | 442.0 | 455.0 | +22.0 | +5.08% | 9,171,200 |
| 2025-12-02 | 471.0 | 480.0 | 431.0 | 433.0 | +2.0 | +0.46% | 4,909,800 |
| 2025-12-01 | 426.0 | 446.0 | 395.0 | 431.0 | +5.0 | +1.17% | 2,745,100 |
| 2025-11-28 | 434.0 | 461.0 | 426.0 | 426.0 | -6.0 | -1.39% | 1,748,100 |
| 2025-11-27 | 452.0 | 454.0 | 430.0 | 432.0 | -17.0 | -3.79% | 991,200 |
| 2025-11-26 | 449.0 | 457.0 | 426.0 | 449.0 | -8.0 | -1.75% | 1,581,800 |
| 2025-11-25 | 478.0 | 533.0 | 448.0 | 457.0 | -22.0 | -4.59% | 4,090,300 |
| 2025-11-21 | 435.0 | 509.0 | 432.0 | 479.0 | +49.0 | +11.40% | 6,125,900 |
| 2025-11-20 | 445.0 | 449.0 | 405.0 | 430.0 | -13.0 | -2.93% | 2,715,600 |
| 2025-11-19 | 445.0 | 480.0 | 437.0 | 443.0 | +6.0 | +1.37% | 3,552,100 |
| 2025-11-18 | 435.0 | 468.0 | 383.0 | 437.0 | -18.0 | -3.96% | 5,263,400 |
| 2025-11-17 | 520.0 | 523.0 | 440.0 | 455.0 | +9.0 | +2.02% | 4,626,200 |
| 2025-11-14 | 458.0 | 485.0 | 417.0 | 446.0 | -12.0 | -2.62% | 2,894,400 |
| 2025-11-13 | 512.0 | 547.0 | 442.0 | 458.0 | -84.0 | -15.50% | 6,085,500 |
| 2025-11-12 | 593.0 | 637.0 | 515.0 | 542.0 | -21.0 | -3.73% | 8,990,800 |
| 2025-11-11 | 476.0 | 593.0 | 451.0 | 563.0 | +55.0 | +10.83% | 6,621,700 |
| 2025-11-10 | 450.0 | 510.0 | 447.0 | 508.0 | +68.5 | +15.59% | 8,352,000 |
| 2025-11-07 | 400.0 | 447.0 | 397.5 | 439.5 | +22.5 | +5.40% | 4,255,000 |
| 2025-11-06 | 419.5 | 459.5 | 410.5 | 417.0 | +1.5 | +0.36% | 8,661,000 |
| 2025-11-05 | 368.5 | 423.0 | 353.0 | 415.5 | +36.0 | +9.49% | 8,071,000 |
| 2025-11-04 | 330.0 | 379.5 | 327.5 | 379.5 | +70.0 | +22.62% | 7,286,000 |
| 2025-10-31 | 314.0 | 324.0 | 309.0 | 309.5 | -18.5 | -5.64% | 2,158,000 |
| 2025-10-30 | 311.5 | 335.0 | 301.5 | 328.0 | +19.5 | +6.32% | 2,337,000 |
| 2025-10-29 | 304.0 | 323.5 | 300.0 | 308.5 | -16.5 | -5.08% | 3,323,000 |
| 2025-10-28 | 297.5 | 332.5 | 294.5 | 325.0 | +42.5 | +15.04% | 7,143,000 |
| 2025-10-27 | 285.1 | 298.6 | 281.0 | 282.5 | -0.6 | -0.21% | 1,503,000 |
| 2025-10-24 | 290.1 | 295.0 | 280.9 | 283.1 | -9.9 | -3.38% | 2,270,000 |
| 2025-10-23 | 320.0 | 322.0 | 290.0 | 293.0 | -33.5 | -10.26% | 3,883,000 |
| 2025-10-22 | 293.5 | 333.0 | 293.5 | 326.5 | +33.2 | +11.32% | 7,070,000 |
| 2025-10-21 | 285.1 | 313.5 | 278.0 | 293.3 | +7.2 | +2.52% | 4,887,000 |
| 2025-10-20 | 271.0 | 295.2 | 268.0 | 286.1 | +16.1 | +5.96% | 4,776,000 |
| 2025-10-17 | 278.9 | 291.5 | 262.0 | 270.0 | -28.9 | -9.67% | 6,322,000 |
| 2025-10-16 | 330.5 | 339.5 | 280.0 | 298.9 | -31.1 | -9.42% | 8,657,000 |
| 2025-10-15 | 397.0 | 421.5 | 330.0 | 330.0 | -70.0 | -17.50% | 7,645,000 |
| 2025-10-14 | 446.0 | 472.5 | 396.0 | 400.0 | -18.5 | -4.42% | 7,927,000 |
| 2025-10-10 | 413.0 | 432.5 | 412.0 | 418.5 | -1.5 | -0.36% | 1,193,000 |
| 2025-10-09 | 420.0 | 434.0 | 417.0 | 420.0 | -3.0 | -0.71% | 1,053,000 |
| 2025-10-08 | 429.0 | 432.5 | 406.5 | 423.0 | +1.0 | +0.24% | 3,236,000 |
| 2025-10-07 | 440.5 | 452.0 | 416.0 | 422.0 | -18.5 | -4.20% | 2,238,000 |
| 2025-10-06 | 428.5 | 446.0 | 398.0 | 440.5 | +5.5 | +1.26% | 4,262,000 |
| 2025-10-03 | 482.5 | 494.0 | 430.5 | 435.0 | -47.0 | -9.75% | 5,352,000 |
| 2025-10-02 | 491.5 | 529.0 | 476.5 | 482.0 | -13.0 | -2.63% | 5,067,000 |
| 2025-10-01 | 536.0 | 557.0 | 485.5 | 495.0 | -26.0 | -4.99% | 7,696,000 |
| 2025-09-30 | 455.0 | 521.0 | 450.5 | 521.0 | +70.5 | +15.65% | 7,287,000 |
| 2025-09-29 | 450.0 | 458.0 | 406.0 | 450.5 | +21.0 | +4.89% | 6,419,000 |
| 2025-09-26 | 447.5 | 448.0 | 388.5 | 429.5 | -25.0 | -5.50% | 6,993,000 |
| 2025-09-25 | 510.0 | 513.0 | 441.0 | 454.5 | -53.5 | -10.53% | 3,723,000 |
| 2025-09-24 | 507.0 | 519.0 | 476.5 | 508.0 | -26.0 | -4.87% | 2,999,000 |
| 2025-09-22 | 567.0 | 573.0 | 522.0 | 534.0 | -36.0 | -6.32% | 3,257,000 |
| 2025-09-19 | 646.0 | 648.0 | 555.0 | 570.0 | -78.0 | -12.04% | 4,039,000 |
| 2025-09-18 | 644.0 | 690.0 | 642.0 | 648.0 | +13.0 | +2.05% | 3,253,000 |
| 2025-09-17 | 635.0 | 673.0 | 627.0 | 635.0 | -50.0 | -7.30% | 2,690,000 |
| 2025-09-16 | 580.0 | 690.0 | 562.0 | 685.0 | +95.0 | +16.10% | 4,413,000 |
| 2025-09-12 | 710.0 | 710.0 | 590.0 | 590.0 | — | — | 3,231,000 |
直近120営業日分を表示