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
2021/12/30 797 804 797 804 3,600
2021/12/29 793 801 791 800 4,900
2021/12/28 794 797 792 792 11,900
2021/12/27 798 798 792 794 9,800
2021/12/24 803 803 800 802 10,400
2021/12/23 807 807 802 803 6,200
2021/12/22 809 810 805 807 5,200
2021/12/21 811 813 808 809 5,100
2021/12/20 809 816 809 811 6,600
2021/12/17 822 823 819 819 2,600
2021/12/16 821 822 819 819 4,100
2021/12/15 820 823 820 821 6,600
2021/12/14 823 823 816 822 7,800
2021/12/13 826 826 822 824 2,800
2021/12/10 823 824 822 822 3,100
2021/12/09 823 826 823 824 3,800
2021/12/08 825 825 822 822 5,900
2021/12/07 823 824 822 823 4,600
2021/12/06 825 827 823 824 3,700
2021/12/03 829 832 825 829 5,000
2021/12/02 842 842 830 832 4,000
2021/12/01 841 841 837 837 3,500
2021/11/30 848 848 842 842 3,700
2021/11/29 851 853 842 849 3,800
2021/11/26 855 858 854 854 4,100
2021/11/25 857 860 854 859 4,300
2021/11/24 860 860 855 858 3,100
2021/11/22 862 866 855 860 5,100
2021/11/19 870 870 862 862 7,300
2021/11/18 871 872 870 871 2,700
2021/11/17 873 873 870 871 3,200
2021/11/16 872 874 871 874 2,800
2021/11/15 875 875 871 873 2,700
2021/11/12 874 875 872 873 3,400
2021/11/11 874 876 874 876 1,000
2021/11/10 877 880 872 873 5,900
2021/11/09 880 880 878 879 2,300
2021/11/08 880 881 878 879 2,100
2021/11/05 885 885 880 880 2,500
2021/11/04 882 886 880 881 2,400
2021/11/02 885 886 880 886 2,300
2021/11/01 878 883 878 883 2,500
2021/10/29 881 881 878 878 1,500
2021/10/28 881 881 879 879 4,300
2021/10/27 882 884 880 881 2,400
2021/10/26 883 888 882 882 2,800
2021/10/25 880 884 880 884 1,600
2021/10/22 885 887 881 881 2,200
2021/10/21 887 889 883 885 3,100
2021/10/20 884 888 883 887 2,900
2021/10/19 883 887 883 884 1,100
2021/10/18 885 887 881 883 3,400
2021/10/15 883 888 881 885 6,300
2021/10/14 890 890 887 888 1,800
2021/10/13 892 892 890 890 1,000
2021/10/12 890 892 890 892 700
2021/10/11 895 895 890 891 2,400
2021/10/08 893 894 886 888 2,200
2021/10/07 886 892 886 888 2,100
2021/10/06 880 888 880 888 3,100
2021/10/05 890 891 875 877 23,400
2021/10/04 904 904 899 900 6,300
2021/10/01 901 903 899 903 3,500
2021/09/30 902 902 900 901 1,500
2021/09/29 900 902 900 901 2,900
2021/09/28 900 901 895 901 3,000
2021/09/27 898 902 898 902 4,300
2021/09/24 899 900 898 900 2,700
2021/09/22 899 900 898 899 2,400
2021/09/21 899 900 898 900 2,200
2021/09/17 901 901 899 899 2,800
2021/09/16 902 903 899 900 1,800
2021/09/15 901 902 899 902 3,000
2021/09/14 898 900 898 899 3,000
2021/09/13 900 902 898 900 3,200
2021/09/10 900 902 899 899 2,400
2021/09/09 899 902 898 900 2,800
2021/09/08 900 900 899 899 2,700
2021/09/07 900 903 900 900 3,700
2021/09/06 902 902 900 902 1,900
2021/09/03 900 902 898 902 3,900
2021/09/02 903 903 901 901 1,400
2021/09/01 901 904 901 904 1,700
2021/08/31 897 902 897 900 4,100
2021/08/30 896 897 890 897 3,200
2021/08/27 893 895 890 895 1,000
2021/08/26 892 893 890 893 2,300
2021/08/25 890 893 889 891 2,100
2021/08/24 894 894 890 890 4,800
2021/08/23 891 895 891 894 1,100
2021/08/20 892 895 892 892 1,900
2021/08/19 893 894 892 892 1,400
2021/08/18 892 896 891 894 3,000
2021/08/17 894 898 892 893 2,800
2021/08/16 903 903 890 894 8,100
2021/08/13 901 902 899 899 2,400
2021/08/12 901 903 900 901 1,100
2021/08/11 897 904 897 901 2,600
2021/08/10 898 900 897 900 1,800
2021/08/06 900 900 898 898 1,500
2021/08/05 899 900 898 898 1,100
2021/08/04 900 901 898 899 1,400
2021/08/03 901 901 897 900 2,400
2021/08/02 899 901 898 898 2,600
2021/07/30 900 901 898 899 3,000
2021/07/29 904 904 900 900 1,700
2021/07/28 902 903 901 901 1,100
2021/07/27 898 903 898 902 1,600
2021/07/26 898 902 897 898 3,200
2021/07/21 900 902 898 898 2,000
2021/07/20 899 902 898 898 4,800
2021/07/19 904 905 899 902 10,200
2021/07/16 901 908 901 904 2,800
2021/07/15 908 908 902 903 3,200
2021/07/14 907 909 906 908 3,200
2021/07/13 905 908 905 907 2,000
2021/07/12 900 908 900 903 2,700
2021/07/09 901 903 900 900 4,900
2021/07/08 914 914 898 900 13,500
2021/07/07 912 918 911 915 3,000
2021/07/06 925 925 914 914 9,500
2021/07/05 903 925 903 920 10,600
2021/07/02 909 909 902 905 1,700
2021/07/01 903 909 902 902 4,200
2021/06/30 903 910 903 903 2,300
2021/06/29 907 908 902 905 5,200
2021/06/28 914 914 908 908 2,700
2021/06/25 907 914 905 907 4,400
2021/06/24 913 913 906 908 2,400
2021/06/23 907 911 907 907 1,400
2021/06/22 908 915 905 905 5,600
2021/06/21 907 912 905 906 3,600
2021/06/18 912 914 908 910 5,800
2021/06/17 915 919 911 912 4,700
2021/06/16 912 915 910 915 3,100
2021/06/15 915 917 914 914 2,700
2021/06/14 918 918 912 915 3,300
2021/06/11 916 917 910 917 5,000
2021/06/10 914 915 911 912 3,300
2021/06/09 909 913 906 913 6,600
2021/06/08 903 909 903 909 5,300
2021/06/07 902 904 901 903 7,900
2021/06/04 903 905 901 902 4,400
2021/06/03 901 904 900 903 6,700
2021/06/02 903 904 900 902 11,100
2021/06/01 918 918 903 904 18,500
2021/05/31 944 944 920 920 23,100
2021/05/28 923 939 920 932 99,500
2021/05/27 1,005 1,011 1,005 1,011 36,700
2021/05/26 1,009 1,010 1,008 1,009 17,200
2021/05/25 1,009 1,011 1,007 1,008 15,700
2021/05/24 1,009 1,011 1,006 1,009 17,300
2021/05/21 1,006 1,009 1,006 1,008 11,300
2021/05/20 1,004 1,007 1,004 1,007 5,100
2021/05/19 1,006 1,006 1,003 1,004 8,500
2021/05/18 1,006 1,008 1,004 1,006 9,600
2021/05/17 1,009 1,009 1,004 1,006 10,700
2021/05/14 1,004 1,009 1,004 1,005 7,200
2021/05/13 1,001 1,003 1,000 1,003 6,800
2021/05/12 1,010 1,010 999 1,001 19,400
2021/05/11 1,018 1,018 1,009 1,010 16,100
2021/05/10 1,018 1,018 1,015 1,018 12,100
2021/05/07 1,008 1,013 1,008 1,013 12,500
2021/05/06 1,006 1,012 1,006 1,009 16,100
2021/04/30 1,003 1,005 1,000 1,003 11,200
2021/04/28 1,004 1,004 1,000 1,002 6,800
2021/04/27 999 1,004 999 1,004 4,300
2021/04/26 1,005 1,005 998 999 11,700
2021/04/23 1,006 1,008 1,001 1,005 4,000
2021/04/22 998 1,006 998 1,001 7,300
2021/04/21 1,000 1,000 993 996 15,900
2021/04/20 1,013 1,013 1,003 1,004 9,600
2021/04/19 1,015 1,016 1,012 1,015 6,200
2021/04/16 1,016 1,017 1,014 1,017 4,200
2021/04/15 1,016 1,018 1,014 1,016 3,400
2021/04/14 1,018 1,018 1,012 1,016 6,000
2021/04/13 1,016 1,018 1,009 1,011 12,100
2021/04/12 1,016 1,017 1,010 1,012 7,000
2021/04/09 1,012 1,015 1,011 1,013 5,800
2021/04/08 1,019 1,019 1,009 1,012 7,600
2021/04/07 1,010 1,014 1,005 1,011 10,000
2021/04/06 1,026 1,026 991 1,010 35,600
2021/04/05 1,025 1,025 1,016 1,020 23,400
2021/04/02 1,023 1,028 1,018 1,023 25,400
2021/04/01 1,017 1,018 1,010 1,017 13,800
2021/03/31 1,017 1,017 1,000 1,010 17,900
2021/03/30 1,008 1,020 997 1,000 34,700
2021/03/29 985 985 974 981 13,200
2021/03/26 971 971 962 971 6,300
2021/03/25 970 970 961 961 9,700
2021/03/24 973 973 959 969 12,000
2021/03/23 975 980 969 971 7,900
2021/03/22 966 973 966 973 11,300
2021/03/19 970 971 965 967 10,600
2021/03/18 966 972 966 970 4,100
2021/03/17 960 969 960 965 5,000
2021/03/16 969 975 956 958 11,900
2021/03/15 967 967 958 960 6,500
2021/03/12 963 969 956 960 9,800
2021/03/11 953 962 953 962 3,100
2021/03/10 950 958 950 952 4,300
2021/03/09 950 953 946 950 2,700
2021/03/08 938 951 938 950 3,300
2021/03/05 946 948 932 932 6,900
2021/03/04 957 963 945 947 5,200
2021/03/03 950 964 950 963 7,500
2021/03/02 950 950 944 950 4,500
2021/03/01 940 947 940 947 3,700
2021/02/26 942 943 932 935 6,300
2021/02/25 928 942 928 942 6,000
2021/02/24 930 936 925 930 8,800
2021/02/22 924 928 919 921 5,200
2021/02/19 916 921 916 917 4,700
2021/02/18 924 924 920 920 2,300
2021/02/17 921 925 920 923 6,200
2021/02/16 920 923 920 921 2,000
2021/02/15 919 922 916 917 6,400
2021/02/12 922 923 915 919 4,500
2021/02/10 920 922 918 920 3,800
2021/02/09 926 926 915 918 9,300
2021/02/08 920 926 917 918 7,700
2021/02/05 919 924 915 916 5,700
2021/02/04 920 923 917 917 9,200
2021/02/03 922 922 915 919 5,700
2021/02/02 921 921 908 914 9,200
2021/02/01 914 918 910 910 11,800
2021/01/29 920 925 914 914 6,100
2021/01/28 905 922 905 918 6,000
2021/01/27 915 916 912 914 4,400
2021/01/26 910 914 905 914 5,600
2021/01/25 900 912 900 912 4,300
2021/01/22 898 900 895 900 3,400
2021/01/21 901 903 897 898 7,600
2021/01/20 897 897 895 897 2,600
2021/01/19 895 900 890 890 5,900
2021/01/18 888 898 888 892 7,100
2021/01/15 870 904 870 900 27,900
2021/01/14 933 942 927 929 10,000
2021/01/13 922 933 922 926 12,700
2021/01/12 921 928 920 922 10,100
2021/01/08 924 929 919 921 15,300
2021/01/07 924 924 915 922 14,200
2021/01/06 919 919 910 919 14,300
2021/01/05 915 921 906 912 16,000
2021/01/04 894 915 894 915 7,900

このページの先頭へ