日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 931 950 931 950 8,100
2019/12/27 910 933 910 933 9,900
2019/12/26 906 914 903 906 16,100
2019/12/25 916 916 905 905 20,200
2019/12/24 927 934 920 920 13,300
2019/12/23 934 935 927 932 13,500
2019/12/20 939 940 935 935 6,300
2019/12/19 939 940 936 938 5,000
2019/12/18 940 941 939 939 8,800
2019/12/17 941 944 940 942 5,700
2019/12/16 944 946 942 946 3,200
2019/12/13 942 947 942 947 6,700
2019/12/12 949 949 940 940 12,800
2019/12/11 951 951 948 948 1,500
2019/12/10 949 950 947 949 3,600
2019/12/09 950 951 946 949 5,700
2019/12/06 948 950 947 949 3,000
2019/12/05 948 949 945 947 7,500
2019/12/04 949 952 947 950 6,200
2019/12/03 951 954 949 953 4,000
2019/12/02 957 959 950 952 12,100
2019/11/29 959 963 957 957 5,800
2019/11/28 967 967 959 960 4,500
2019/11/27 970 971 968 970 3,100
2019/11/26 970 971 968 971 3,100
2019/11/25 968 969 965 967 18,300
2019/11/22 962 969 962 966 4,000
2019/11/21 961 966 960 962 5,400
2019/11/20 964 967 962 965 4,000
2019/11/19 963 965 961 964 4,100
2019/11/18 964 969 963 966 4,900
2019/11/15 965 972 965 969 1,900
2019/11/14 968 974 967 970 1,900
2019/11/13 969 974 968 970 2,300
2019/11/12 966 974 961 972 8,600
2019/11/11 973 979 966 966 7,400
2019/11/08 971 983 970 975 5,400
2019/11/07 986 986 970 971 4,100
2019/11/06 990 993 982 982 4,200
2019/11/05 990 992 987 989 3,300
2019/11/01 976 985 976 985 2,400
2019/10/31 963 976 963 970 2,600
2019/10/30 977 977 965 966 5,100
2019/10/29 976 985 970 977 5,000
2019/10/28 977 977 968 975 2,200
2019/10/25 968 968 962 965 1,800
2019/10/24 970 970 962 965 3,700
2019/10/23 959 970 958 970 3,100
2019/10/21 960 964 960 963 2,500
2019/10/18 958 963 955 958 7,100
2019/10/17 965 965 954 957 10,900
2019/10/16 959 965 957 959 8,300
2019/10/15 970 970 954 954 4,300
2019/10/11 961 968 953 963 8,600
2019/10/10 985 985 955 965 8,800
2019/10/09 1,000 1,004 977 985 17,200
2019/10/08 1,016 1,016 994 1,000 13,200
2019/10/07 1,053 1,078 1,004 1,020 116,800
2019/10/04 974 1,009 972 991 26,400
2019/10/03 962 972 960 972 6,100
2019/10/02 963 970 960 965 6,100
2019/10/01 960 974 960 963 4,600
2019/09/30 972 980 963 965 7,000
2019/09/27 965 975 965 972 4,800
2019/09/26 965 971 965 968 3,300
2019/09/25 954 962 954 959 2,200
2019/09/24 950 973 950 958 6,900
2019/09/20 969 969 950 950 8,900
2019/09/19 947 968 947 961 5,400
2019/09/18 959 959 942 953 10,300
2019/09/17 937 947 936 947 3,200
2019/09/13 943 948 939 939 3,900
2019/09/12 924 943 924 943 11,500
2019/09/11 913 920 911 920 2,000
2019/09/10 913 914 911 913 1,600
2019/09/09 909 915 909 912 8,000
2019/09/06 910 919 910 910 7,500
2019/09/05 915 915 904 908 5,500
2019/09/04 904 907 903 907 5,600
2019/09/03 900 908 898 905 5,000
2019/09/02 913 913 900 900 5,200
2019/08/30 927 928 907 914 10,700
2019/08/29 957 958 926 928 6,100
2019/08/28 955 960 948 949 6,400
2019/08/27 974 974 956 956 6,900
2019/08/26 964 964 959 959 4,000
2019/08/23 969 969 958 965 3,500
2019/08/22 966 978 965 967 2,000
2019/08/21 960 973 960 969 5,200
2019/08/20 970 974 957 972 4,400
2019/08/19 966 970 964 970 3,300
2019/08/16 965 981 965 969 4,600
2019/08/15 971 974 957 965 10,200
2019/08/14 1,000 1,000 979 985 5,200
2019/08/13 999 999 983 983 3,900
2019/08/09 1,004 1,004 992 992 3,700
2019/08/08 1,003 1,003 998 1,001 1,600
2019/08/07 985 1,000 985 1,000 4,000
2019/08/06 960 980 960 980 8,600
2019/08/05 995 1,004 981 990 11,000
2019/08/02 1,000 1,004 997 998 5,100
2019/08/01 1,010 1,014 995 997 11,600
2019/07/31 1,013 1,014 1,010 1,010 1,500
2019/07/30 1,010 1,017 1,008 1,013 5,400
2019/07/29 1,016 1,020 1,014 1,017 3,700
2019/07/26 1,013 1,016 1,010 1,010 1,300
2019/07/25 1,006 1,017 1,006 1,012 2,700
2019/07/24 1,014 1,015 1,007 1,010 21,600
2019/07/23 1,010 1,015 1,006 1,013 3,000
2019/07/22 1,016 1,018 1,009 1,014 3,500
2019/07/19 1,003 1,021 1,003 1,014 3,200
2019/07/18 1,027 1,027 1,000 1,006 6,100
2019/07/17 1,014 1,030 1,013 1,030 3,600
2019/07/16 1,038 1,039 1,012 1,012 10,400
2019/07/12 1,047 1,047 1,033 1,033 10,100
2019/07/11 1,033 1,039 1,013 1,039 14,900
2019/07/10 1,060 1,060 1,030 1,035 10,800
2019/07/09 1,096 1,096 1,061 1,061 17,000
2019/07/08 1,108 1,110 1,067 1,096 62,600
2019/07/05 1,117 1,117 1,065 1,078 33,800
2019/07/04 1,141 1,143 1,075 1,110 99,400
2019/07/03 1,101 1,127 1,085 1,127 42,600
2019/07/02 1,100 1,118 1,085 1,118 20,800
2019/07/01 1,102 1,105 1,074 1,105 12,200
2019/06/28 1,107 1,108 1,095 1,102 12,700
2019/06/27 1,099 1,108 1,086 1,108 14,400
2019/06/26 1,085 1,097 1,073 1,091 7,000
2019/06/25 1,075 1,091 1,070 1,089 13,600
2019/06/24 1,092 1,092 1,075 1,075 7,700
2019/06/21 1,093 1,093 1,078 1,092 9,500
2019/06/20 1,094 1,094 1,077 1,093 3,700
2019/06/19 1,087 1,095 1,074 1,089 9,100
2019/06/18 1,080 1,103 1,080 1,084 24,400
2019/06/17 1,057 1,074 1,049 1,073 12,400
2019/06/14 1,042 1,058 1,035 1,057 11,300
2019/06/13 1,049 1,051 1,034 1,042 10,200
2019/06/12 1,060 1,063 1,044 1,056 13,900
2019/06/11 1,044 1,093 1,037 1,065 42,900
2019/06/10 1,000 1,049 1,000 1,044 27,400
2019/06/07 1,001 1,005 995 996 7,300
2019/06/06 1,009 1,009 1,000 1,009 3,700
2019/06/05 1,028 1,028 995 1,002 16,300
2019/06/04 995 1,030 978 1,030 20,600
2019/06/03 1,020 1,020 988 993 28,700
2019/05/31 1,037 1,037 1,024 1,030 11,500
2019/05/30 1,022 1,049 1,019 1,038 28,600
2019/05/29 1,053 1,069 1,030 1,043 70,500
2019/05/28 1,112 1,114 1,102 1,106 34,900
2019/05/27 1,105 1,128 1,105 1,112 41,500
2019/05/24 1,095 1,101 1,080 1,101 16,900
2019/05/23 1,117 1,117 1,095 1,098 18,600
2019/05/22 1,120 1,131 1,102 1,102 27,700
2019/05/21 1,129 1,129 1,100 1,102 24,300
2019/05/20 1,143 1,150 1,130 1,134 43,300
2019/05/17 1,100 1,139 1,100 1,138 46,600
2019/05/16 1,103 1,105 1,093 1,102 11,600
2019/05/15 1,097 1,112 1,095 1,108 15,100
2019/05/14 1,110 1,110 1,092 1,096 18,100
2019/05/13 1,120 1,121 1,111 1,118 8,700
2019/05/10 1,123 1,128 1,098 1,118 25,400
2019/05/09 1,118 1,125 1,100 1,100 18,800
2019/05/08 1,096 1,118 1,094 1,116 14,100
2019/05/07 1,120 1,129 1,092 1,092 32,500
2019/04/26 1,110 1,110 1,077 1,091 27,200
2019/04/25 1,125 1,129 1,100 1,113 15,500
2019/04/24 1,125 1,135 1,104 1,127 45,000
2019/04/23 1,102 1,127 1,086 1,120 39,700
2019/04/22 1,096 1,105 1,083 1,091 14,200
2019/04/19 1,100 1,104 1,081 1,086 21,300
2019/04/18 1,091 1,113 1,070 1,102 38,800
2019/04/17 1,078 1,095 1,071 1,085 15,800
2019/04/16 1,037 1,082 1,030 1,079 36,800
2019/04/15 1,023 1,043 1,016 1,037 13,200
2019/04/12 1,003 1,010 996 1,010 5,000
2019/04/11 1,015 1,015 993 1,003 7,200
2019/04/10 1,000 1,032 978 1,019 16,900
2019/04/09 1,050 1,057 1,000 1,014 23,200
2019/04/08 1,137 1,143 1,050 1,050 101,100
2019/04/05 1,072 1,072 1,041 1,060 24,500
2019/04/04 1,069 1,079 1,065 1,065 9,300
2019/04/03 1,070 1,080 1,062 1,072 15,800
2019/04/02 1,063 1,073 1,058 1,070 14,700
2019/04/01 1,063 1,065 1,057 1,059 10,000
2019/03/29 1,056 1,064 1,046 1,056 8,300
2019/03/28 1,062 1,071 1,019 1,060 27,000
2019/03/27 1,038 1,071 1,033 1,064 31,300
2019/03/26 1,003 1,038 1,002 1,038 18,400
2019/03/25 985 998 971 997 11,600
2019/03/22 972 994 966 985 7,700
2019/03/20 967 974 958 966 5,100
2019/03/19 973 973 958 958 5,700
2019/03/18 946 971 946 966 8,100
2019/03/15 972 981 946 949 7,900
2019/03/14 999 999 941 942 16,400
2019/03/13 1,011 1,011 990 997 6,100
2019/03/12 998 1,010 984 1,004 12,700
2019/03/11 1,036 1,036 968 968 18,700
2019/03/08 1,060 1,060 1,031 1,035 6,900
2019/03/07 1,037 1,075 1,034 1,060 14,500
2019/03/06 1,070 1,086 1,040 1,054 10,400
2019/03/05 1,087 1,090 1,070 1,070 8,900
2019/03/04 1,075 1,095 1,062 1,095 27,200
2019/03/01 1,062 1,078 1,060 1,078 8,600
2019/02/28 1,073 1,073 1,050 1,069 14,700
2019/02/27 1,040 1,077 1,040 1,076 22,100
2019/02/26 1,050 1,050 1,042 1,043 7,500
2019/02/25 1,042 1,058 1,036 1,048 13,300
2019/02/22 1,037 1,046 1,035 1,046 13,400
2019/02/21 1,037 1,049 1,030 1,046 23,800
2019/02/20 1,026 1,045 1,019 1,040 32,000
2019/02/19 960 1,043 959 1,037 92,200
2019/02/18 949 966 944 960 17,700
2019/02/15 930 946 912 930 10,200
2019/02/14 885 932 885 932 24,100
2019/02/13 869 872 864 867 3,600
2019/02/12 860 871 860 869 3,700
2019/02/08 861 869 860 862 5,500
2019/02/07 859 870 859 870 3,000
2019/02/06 868 870 856 866 4,400
2019/02/05 858 865 856 865 1,700
2019/02/04 865 869 856 856 3,500
2019/02/01 858 865 858 865 2,800
2019/01/31 871 871 858 858 2,900
2019/01/30 875 875 860 871 5,700
2019/01/29 876 878 862 871 4,400
2019/01/28 870 870 862 868 2,500
2019/01/25 856 866 850 864 4,500
2019/01/24 855 862 846 861 7,800
2019/01/23 861 861 840 855 8,500
2019/01/22 856 868 846 861 8,700
2019/01/21 844 857 840 856 7,000
2019/01/18 844 844 830 844 6,300
2019/01/17 849 850 827 844 11,800
2019/01/16 824 854 824 854 11,100
2019/01/15 845 854 809 850 27,700
2019/01/11 763 778 763 770 4,100
2019/01/10 743 784 743 778 6,400
2019/01/09 746 746 732 744 2,600
2019/01/08 728 743 726 726 7,400
2019/01/07 764 764 730 743 4,400
2019/01/04 676 719 668 719 5,700

このページの先頭へ