KabuInsight

イーレックス

9517
プライム/電気･ガス業/eREX Co.,Ltd.
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
2026-03-13802.0838.0802.0824.0+12.0+1.48%618,500
2026-03-12824.0827.0803.0812.0-13.0-1.58%578,000
2026-03-11790.0825.0788.0825.0+50.0+6.45%662,100
2026-03-10792.0792.0764.0775.0-2.0-0.26%413,700
2026-03-09770.0785.0757.0777.0-17.0-2.14%669,300
2026-03-06791.0802.0787.0794.0-5.0-0.63%298,200
2026-03-05770.0803.0764.0799.0+39.0+5.13%540,000
2026-03-04738.0768.0732.0760.0+7.0+0.93%772,500
2026-03-03755.0775.0747.0753.0+13.0+1.76%932,300
2026-03-02734.0743.0727.0740.0+4.0+0.54%533,500
2026-02-27720.0738.0717.0736.0+25.0+3.52%539,400
2026-02-26679.0713.0679.0711.0+31.0+4.56%618,200
2026-02-25697.0697.0676.0680.0-11.0-1.59%362,500
2026-02-24683.0696.0666.0691.0+18.0+2.67%413,500
2026-02-20687.0687.0668.0673.0-22.0-3.17%363,700
2026-02-19693.0696.0686.0695.0-2.0-0.29%287,200
2026-02-18690.0699.0685.0697.0+14.0+2.05%647,400
2026-02-17667.0690.0665.0683.0+20.0+3.02%556,200
2026-02-16665.0669.0661.0663.0+6.0+0.91%488,200
2026-02-13663.0665.0652.0657.00.00.00%331,700
2026-02-12663.0672.0650.0657.0+4.0+0.61%1,004,500
2026-02-10639.0655.0633.0653.0+19.0+3.00%356,600
2026-02-09644.0644.0633.0634.0-3.0-0.47%217,500
2026-02-06630.0641.0627.0637.0+7.0+1.11%190,600
2026-02-05630.0638.0627.0630.0+5.0+0.80%281,600
2026-02-04621.0627.0620.0625.0+5.0+0.81%199,700
2026-02-03621.0626.0619.0620.0-5.0-0.80%191,000
2026-02-02636.0638.0621.0625.0-5.0-0.79%189,900
2026-01-30620.0634.0620.0630.0+10.0+1.61%240,200
2026-01-29613.0623.0608.0620.0+6.0+0.98%209,100
2026-01-28614.0618.0612.0614.0-6.0-0.97%164,000
2026-01-27624.0624.0614.0620.0-9.0-1.43%226,700
2026-01-26633.0636.0626.0629.0-12.0-1.87%261,200
2026-01-23647.0653.0639.0641.0-7.0-1.08%207,100
2026-01-22644.0649.0641.0648.0+7.0+1.09%224,300
2026-01-21634.0644.0633.0641.0-1.0-0.16%185,700
2026-01-20647.0649.0639.0642.0-2.0-0.31%179,100
2026-01-19629.0648.0626.0644.0+14.0+2.22%337,400
2026-01-16650.0654.0630.0630.0-22.0-3.37%285,000
2026-01-15631.0653.0631.0652.0+14.0+2.19%238,900
2026-01-14630.0639.0630.0638.0+7.0+1.11%185,600
2026-01-13632.0636.0624.0631.0+5.0+0.80%249,400
2026-01-09635.0639.0624.0626.0-8.0-1.26%254,000
2026-01-08631.0635.0626.0634.0+6.0+0.96%224,400
2026-01-07614.0631.0611.0628.0+11.0+1.78%347,000
2026-01-06610.0620.0610.0617.0+9.0+1.48%215,900
2026-01-05619.0622.0608.0608.0-6.0-0.98%225,000
2025-12-30623.0626.0614.0614.0-9.0-1.44%179,700
2025-12-29627.0630.0619.0623.0-3.0-0.48%337,300
2025-12-26635.0637.0620.0626.0-2.0-0.32%325,400
2025-12-25616.0628.0616.0628.0+6.0+0.96%254,400
2025-12-24617.0633.0615.0622.0+9.0+1.47%358,900
2025-12-23605.0618.0603.0613.0+6.0+0.99%302,600
2025-12-22625.0627.0605.0607.0-6.0-0.98%258,200
2025-12-19619.0619.0607.0613.0-5.0-0.81%421,300
2025-12-18604.0618.0604.0618.0+13.0+2.15%268,100
2025-12-17609.0609.0599.0605.0+1.0+0.17%150,400
2025-12-16612.0612.0603.0604.0-5.0-0.82%123,700
2025-12-15606.0612.0603.0609.0+3.0+0.50%151,200
2025-12-12613.0616.0604.0606.0+3.0+0.50%156,800
2025-12-11617.0618.0598.0603.0-11.0-1.79%265,300
2025-12-10615.0620.0612.0614.0+5.0+0.82%202,400
2025-12-09605.0618.0605.0609.0-2.0-0.33%182,900
2025-12-08611.0613.0606.0611.0+4.0+0.66%166,000
2025-12-05621.0623.0604.0607.0-15.0-2.41%297,900
2025-12-04626.0634.0622.0622.0-3.0-0.48%203,200
2025-12-03635.0640.0625.0625.0-5.0-0.79%199,900
2025-12-02642.0643.0629.0630.0-9.0-1.41%192,700
2025-12-01655.0657.0639.0639.0-24.0-3.62%197,100
2025-11-28669.0677.0658.0663.0-10.0-1.49%118,000
2025-11-27665.0674.0663.0673.0+12.0+1.82%169,800
2025-11-26656.0664.0656.0661.0+9.0+1.38%122,400
2025-11-25646.0661.0646.0652.0+4.0+0.62%144,800
2025-11-21636.0651.0636.0648.0+12.0+1.89%191,900
2025-11-20640.0644.0632.0636.0-1.0-0.16%156,000
2025-11-19639.0647.0635.0637.0-2.0-0.31%144,300
2025-11-18640.0647.0635.0639.0-6.0-0.93%143,400
2025-11-17650.0653.0639.0645.0+3.0+0.47%238,900
2025-11-14657.0664.0642.0642.0-21.0-3.17%322,600
2025-11-13661.0667.0650.0663.0-8.0-1.19%315,400
2025-11-12687.0697.0668.0671.0-22.0-3.17%348,600
2025-11-11696.0702.0692.0693.0+1.0+0.14%171,900
2025-11-10688.0697.0688.0692.0+5.0+0.73%129,300
2025-11-07688.0692.0679.0687.0-1.0-0.15%94,300
2025-11-06689.0695.0684.0688.0-1.0-0.15%95,500
2025-11-05680.0689.0670.0689.0+5.0+0.73%136,200
2025-11-04685.0707.0682.0684.0+12.0+1.79%353,600
2025-10-31684.0693.0664.0672.0-19.0-2.75%299,500
2025-10-30677.0691.0677.0691.0+17.0+2.52%344,700
2025-10-29693.0694.0674.0674.0-19.0-2.74%283,100
2025-10-28711.0712.0693.0693.0-20.0-2.81%279,000
2025-10-27709.0719.0708.0713.0+3.0+0.42%133,900
2025-10-24720.0721.0707.0710.0-8.0-1.11%89,300
2025-10-23714.0719.0707.0718.0+5.0+0.70%98,200
2025-10-22711.0717.0711.0713.0+3.0+0.42%109,900
2025-10-21710.0714.0706.0710.0+2.0+0.28%101,200
2025-10-20713.0716.0702.0708.0+7.0+1.00%126,500
2025-10-17732.0737.0701.0701.0-41.0-5.53%287,300
2025-10-16741.0747.0733.0742.0+4.0+0.54%209,400
2025-10-15729.0738.0723.0738.0+14.0+1.93%129,900
2025-10-14729.0740.0723.0724.0-20.0-2.69%280,300
2025-10-10740.0744.0731.0744.0-1.0-0.13%164,700
2025-10-09726.0745.0726.0745.0+19.0+2.62%175,600
2025-10-08729.0751.0724.0726.0-3.0-0.41%233,600
2025-10-07718.0730.0714.0729.0+12.0+1.67%150,800
2025-10-06718.0727.0711.0717.0-4.0-0.55%250,900
2025-10-03714.0725.0713.0721.0+15.0+2.12%123,700
2025-10-02710.0716.0699.0706.0-8.0-1.12%275,300
2025-10-01734.0741.0712.0714.0-22.0-2.99%254,900
2025-09-30743.0748.0735.0736.0-9.0-1.21%112,300
2025-09-29758.0758.0741.0745.0-13.0-1.72%212,300
2025-09-26749.0762.0746.0758.0+13.0+1.74%211,300
2025-09-25736.0745.0735.0745.0+6.0+0.81%132,700
2025-09-24740.0741.0734.0739.0+6.0+0.82%93,900
2025-09-22731.0741.0731.0733.0+2.0+0.27%86,900
2025-09-19733.0744.0728.0731.00.00.00%501,400
2025-09-18745.0745.0721.0731.0-9.0-1.22%228,300
2025-09-17751.0754.0738.0740.0-18.0-2.37%175,800
2025-09-16744.0760.0744.0758.0+18.0+2.43%145,300
2025-09-12737.0743.0734.0740.0——134,000

直近120営業日分を表示