イーサポートリンク(2493)の株価時系列情報
イーサポートリンク(2493)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 942 | 973 | 942 | 973 | 14,100 |
2024/04/17 | 990 | 991 | 945 | 945 | 42,600 |
2024/04/16 | 997 | 997 | 990 | 990 | 11,800 |
2024/04/15 | 991 | 998 | 990 | 998 | 13,500 |
2024/04/12 | 985 | 992 | 985 | 990 | 20,100 |
2024/04/11 | 979 | 983 | 977 | 983 | 16,200 |
2024/04/10 | 976 | 979 | 970 | 979 | 17,400 |
2024/04/09 | 970 | 977 | 965 | 971 | 26,400 |
2024/04/08 | 968 | 970 | 957 | 968 | 29,900 |
2024/04/05 | 958 | 975 | 950 | 960 | 65,600 |
2024/04/04 | 940 | 945 | 937 | 945 | 17,000 |
2024/04/03 | 937 | 942 | 936 | 941 | 11,900 |
2024/04/02 | 942 | 945 | 935 | 936 | 14,800 |
2024/04/01 | 940 | 944 | 936 | 942 | 19,200 |
2024/03/29 | 934 | 937 | 931 | 934 | 18,700 |
2024/03/28 | 929 | 934 | 928 | 930 | 14,400 |
2024/03/27 | 922 | 926 | 920 | 926 | 11,800 |
2024/03/26 | 916 | 923 | 916 | 922 | 6,100 |
2024/03/25 | 915 | 923 | 915 | 921 | 10,900 |
2024/03/22 | 918 | 920 | 917 | 918 | 4,800 |
2024/03/21 | 921 | 922 | 918 | 921 | 6,600 |
2024/03/19 | 914 | 920 | 909 | 920 | 15,700 |
2024/03/18 | 915 | 919 | 912 | 919 | 5,300 |
2024/03/15 | 920 | 920 | 911 | 916 | 9,200 |
2024/03/14 | 909 | 920 | 908 | 912 | 6,500 |
2024/03/13 | 907 | 920 | 905 | 907 | 3,700 |
2024/03/12 | 905 | 907 | 902 | 906 | 3,800 |
2024/03/11 | 914 | 914 | 902 | 906 | 10,900 |
2024/03/08 | 910 | 916 | 910 | 913 | 2,900 |
2024/03/07 | 908 | 919 | 908 | 913 | 9,400 |
2024/03/06 | 917 | 920 | 914 | 917 | 4,500 |
2024/03/05 | 920 | 920 | 915 | 917 | 9,200 |
2024/03/04 | 918 | 920 | 916 | 917 | 8,900 |
2024/03/01 | 915 | 917 | 912 | 915 | 5,300 |
2024/02/29 | 917 | 917 | 913 | 913 | 6,000 |
2024/02/28 | 908 | 915 | 907 | 913 | 9,900 |
2024/02/27 | 905 | 908 | 905 | 908 | 4,000 |
2024/02/26 | 904 | 906 | 901 | 904 | 6,900 |
2024/02/22 | 904 | 904 | 900 | 904 | 3,000 |
2024/02/21 | 903 | 903 | 901 | 901 | 1,300 |
2024/02/20 | 902 | 903 | 900 | 901 | 4,000 |
2024/02/19 | 903 | 903 | 898 | 902 | 7,400 |
2024/02/16 | 908 | 908 | 901 | 903 | 4,500 |
2024/02/15 | 908 | 908 | 903 | 908 | 5,100 |
2024/02/14 | 907 | 908 | 906 | 908 | 4,000 |
2024/02/13 | 907 | 910 | 906 | 906 | 3,500 |
2024/02/09 | 913 | 914 | 906 | 908 | 7,700 |
2024/02/08 | 914 | 914 | 911 | 913 | 4,300 |
2024/02/07 | 912 | 912 | 909 | 911 | 2,900 |
2024/02/06 | 908 | 910 | 908 | 910 | 1,400 |
2024/02/05 | 912 | 913 | 906 | 908 | 4,800 |
2024/02/02 | 909 | 909 | 903 | 908 | 4,900 |
2024/02/01 | 910 | 910 | 904 | 906 | 6,300 |
2024/01/31 | 906 | 906 | 903 | 905 | 4,500 |
2024/01/30 | 905 | 907 | 905 | 905 | 2,800 |
2024/01/29 | 912 | 912 | 903 | 904 | 9,100 |
2024/01/26 | 906 | 906 | 900 | 904 | 6,900 |
2024/01/25 | 903 | 905 | 901 | 905 | 2,800 |
2024/01/24 | 900 | 905 | 900 | 903 | 4,300 |
2024/01/23 | 905 | 905 | 900 | 900 | 7,000 |
2024/01/22 | 898 | 910 | 897 | 905 | 18,400 |
2024/01/19 | 892 | 897 | 892 | 897 | 8,300 |
2024/01/18 | 890 | 891 | 887 | 888 | 3,600 |
2024/01/17 | 886 | 890 | 886 | 890 | 4,300 |
2024/01/16 | 886 | 888 | 886 | 886 | 4,800 |
2024/01/15 | 890 | 890 | 880 | 885 | 18,500 |
2024/01/12 | 881 | 885 | 880 | 880 | 7,900 |
2024/01/11 | 884 | 885 | 880 | 881 | 5,700 |
2024/01/10 | 882 | 885 | 882 | 883 | 4,300 |
2024/01/09 | 890 | 890 | 882 | 882 | 10,000 |
2024/01/05 | 879 | 888 | 875 | 888 | 10,300 |
2024/01/04 | 867 | 875 | 866 | 875 | 10,200 |
2023/12/29 | 867 | 868 | 866 | 867 | 7,300 |
2023/12/28 | 860 | 866 | 860 | 863 | 6,600 |
2023/12/27 | 862 | 862 | 858 | 859 | 9,500 |
2023/12/26 | 862 | 863 | 859 | 859 | 7,900 |
2023/12/25 | 860 | 862 | 859 | 862 | 10,700 |
2023/12/22 | 857 | 860 | 857 | 859 | 5,100 |
2023/12/21 | 858 | 861 | 857 | 860 | 5,000 |
2023/12/20 | 858 | 860 | 858 | 858 | 3,500 |
2023/12/19 | 860 | 862 | 859 | 859 | 8,100 |
2023/12/18 | 856 | 860 | 856 | 860 | 5,900 |
2023/12/15 | 856 | 857 | 855 | 857 | 5,300 |
2023/12/14 | 857 | 859 | 857 | 857 | 1,600 |
2023/12/13 | 859 | 860 | 857 | 858 | 3,800 |
2023/12/12 | 858 | 859 | 857 | 859 | 5,300 |
2023/12/11 | 857 | 859 | 856 | 858 | 3,500 |
2023/12/08 | 857 | 859 | 857 | 857 | 2,100 |
2023/12/07 | 860 | 860 | 857 | 857 | 4,700 |
2023/12/06 | 859 | 860 | 857 | 858 | 5,400 |
2023/12/05 | 859 | 860 | 857 | 859 | 3,500 |
2023/12/04 | 859 | 859 | 858 | 858 | 2,500 |
2023/12/01 | 860 | 860 | 857 | 857 | 3,800 |
2023/11/30 | 860 | 860 | 856 | 856 | 3,700 |
2023/11/29 | 859 | 859 | 855 | 858 | 7,400 |
2023/11/28 | 858 | 860 | 858 | 859 | 3,600 |
2023/11/27 | 858 | 860 | 857 | 858 | 4,000 |
2023/11/24 | 857 | 859 | 856 | 857 | 2,600 |
2023/11/22 | 856 | 860 | 856 | 857 | 3,900 |
2023/11/21 | 858 | 859 | 856 | 857 | 3,200 |
2023/11/20 | 856 | 858 | 856 | 857 | 2,900 |
2023/11/17 | 858 | 858 | 853 | 854 | 4,500 |
2023/11/16 | 857 | 857 | 856 | 856 | 2,000 |
2023/11/15 | 856 | 857 | 854 | 854 | 3,800 |
2023/11/14 | 851 | 855 | 851 | 854 | 3,200 |
2023/11/13 | 856 | 856 | 853 | 853 | 3,400 |
2023/11/10 | 851 | 855 | 851 | 854 | 2,800 |
2023/11/09 | 855 | 855 | 852 | 855 | 2,300 |
2023/11/08 | 857 | 857 | 852 | 855 | 2,500 |
2023/11/07 | 849 | 853 | 849 | 853 | 5,200 |
2023/11/06 | 855 | 855 | 851 | 853 | 3,500 |
2023/11/02 | 849 | 852 | 849 | 852 | 2,800 |
2023/11/01 | 853 | 853 | 850 | 851 | 3,800 |
2023/10/31 | 850 | 851 | 849 | 850 | 1,900 |
2023/10/30 | 854 | 854 | 849 | 849 | 1,800 |
2023/10/27 | 850 | 850 | 849 | 850 | 1,000 |
2023/10/26 | 854 | 854 | 849 | 850 | 2,100 |
2023/10/25 | 850 | 856 | 850 | 850 | 2,400 |
2023/10/24 | 849 | 855 | 848 | 850 | 3,400 |
2023/10/23 | 849 | 856 | 848 | 848 | 3,000 |
2023/10/20 | 849 | 851 | 848 | 849 | 1,700 |
2023/10/19 | 848 | 850 | 848 | 849 | 2,600 |
2023/10/18 | 853 | 853 | 848 | 848 | 2,600 |
2023/10/17 | 857 | 857 | 848 | 849 | 4,500 |
2023/10/16 | 857 | 857 | 850 | 850 | 3,400 |
2023/10/13 | 850 | 852 | 846 | 850 | 4,800 |
2023/10/12 | 858 | 858 | 851 | 853 | 3,100 |
2023/10/11 | 858 | 858 | 845 | 851 | 6,500 |
2023/10/10 | 853 | 859 | 850 | 854 | 4,300 |
2023/10/06 | 845 | 855 | 845 | 855 | 17,300 |
2023/10/05 | 852 | 853 | 849 | 850 | 4,100 |
2023/10/04 | 849 | 851 | 847 | 851 | 4,300 |
2023/10/03 | 854 | 855 | 846 | 851 | 6,400 |
2023/10/02 | 858 | 862 | 850 | 854 | 9,300 |
2023/09/29 | 860 | 864 | 859 | 859 | 3,400 |
2023/09/28 | 860 | 864 | 860 | 864 | 2,400 |
2023/09/27 | 861 | 864 | 858 | 862 | 5,900 |
2023/09/26 | 861 | 862 | 861 | 861 | 1,500 |
2023/09/25 | 864 | 865 | 860 | 862 | 2,100 |
2023/09/22 | 862 | 863 | 858 | 863 | 2,500 |
2023/09/21 | 861 | 862 | 860 | 860 | 2,600 |
2023/09/20 | 861 | 865 | 861 | 861 | 3,600 |
2023/09/19 | 864 | 864 | 861 | 861 | 3,500 |
2023/09/15 | 862 | 864 | 861 | 863 | 5,200 |
2023/09/14 | 862 | 865 | 862 | 863 | 3,300 |
2023/09/13 | 862 | 864 | 861 | 862 | 2,400 |
2023/09/12 | 864 | 864 | 861 | 863 | 3,700 |
2023/09/11 | 865 | 865 | 861 | 863 | 2,800 |
2023/09/08 | 865 | 865 | 860 | 862 | 3,900 |
2023/09/07 | 863 | 864 | 861 | 864 | 3,700 |
2023/09/06 | 862 | 865 | 860 | 865 | 4,300 |
2023/09/05 | 859 | 862 | 859 | 862 | 3,000 |
2023/09/04 | 860 | 862 | 858 | 862 | 3,900 |
2023/09/01 | 854 | 857 | 852 | 857 | 4,100 |
2023/08/31 | 854 | 854 | 852 | 852 | 2,700 |
2023/08/30 | 853 | 854 | 852 | 854 | 2,800 |
2023/08/29 | 853 | 854 | 850 | 853 | 3,500 |
2023/08/28 | 851 | 854 | 851 | 852 | 3,300 |
2023/08/25 | 850 | 850 | 848 | 850 | 1,500 |
2023/08/24 | 850 | 850 | 848 | 849 | 2,000 |
2023/08/23 | 848 | 849 | 848 | 849 | 1,500 |
2023/08/22 | 847 | 848 | 846 | 847 | 2,000 |
2023/08/21 | 846 | 850 | 845 | 847 | 3,200 |
2023/08/18 | 847 | 850 | 845 | 850 | 2,200 |
2023/08/17 | 852 | 852 | 842 | 844 | 28,600 |
2023/08/16 | 852 | 852 | 851 | 851 | 2,000 |
2023/08/15 | 853 | 853 | 850 | 852 | 5,500 |
2023/08/14 | 852 | 853 | 851 | 852 | 4,500 |
2023/08/10 | 853 | 853 | 850 | 852 | 4,100 |
2023/08/09 | 851 | 851 | 850 | 851 | 4,100 |
2023/08/08 | 851 | 853 | 851 | 851 | 1,400 |
2023/08/07 | 851 | 853 | 851 | 851 | 3,100 |
2023/08/04 | 852 | 853 | 851 | 851 | 1,800 |
2023/08/03 | 851 | 853 | 851 | 852 | 1,700 |
2023/08/02 | 855 | 855 | 851 | 851 | 3,300 |
2023/08/01 | 853 | 853 | 851 | 852 | 2,600 |
2023/07/31 | 855 | 855 | 852 | 853 | 2,900 |
2023/07/28 | 854 | 855 | 853 | 855 | 2,000 |
2023/07/27 | 857 | 857 | 851 | 852 | 5,300 |
2023/07/26 | 853 | 857 | 853 | 854 | 2,300 |
2023/07/25 | 855 | 855 | 853 | 854 | 1,900 |
2023/07/24 | 854 | 854 | 853 | 854 | 2,500 |
2023/07/21 | 856 | 857 | 853 | 853 | 2,600 |
2023/07/20 | 856 | 856 | 853 | 854 | 2,700 |
2023/07/19 | 854 | 857 | 853 | 855 | 2,900 |
2023/07/18 | 858 | 858 | 853 | 857 | 8,800 |
2023/07/14 | 854 | 857 | 854 | 856 | 1,500 |
2023/07/13 | 858 | 860 | 854 | 854 | 6,000 |
2023/07/12 | 859 | 863 | 858 | 858 | 3,900 |
2023/07/11 | 857 | 860 | 856 | 858 | 3,800 |
2023/07/10 | 858 | 859 | 857 | 857 | 3,800 |
2023/07/07 | 857 | 859 | 855 | 855 | 3,400 |
2023/07/06 | 866 | 866 | 856 | 857 | 5,500 |
2023/07/05 | 855 | 863 | 854 | 863 | 10,900 |
2023/07/04 | 860 | 868 | 856 | 866 | 14,800 |
2023/07/03 | 854 | 857 | 852 | 855 | 4,500 |
2023/06/30 | 853 | 854 | 851 | 854 | 3,200 |
2023/06/29 | 852 | 853 | 851 | 853 | 2,600 |
2023/06/28 | 852 | 853 | 851 | 851 | 5,400 |
2023/06/27 | 852 | 853 | 850 | 852 | 3,900 |