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

エリアリンク(8914)の株価時系列情報

エリアリンク(8914)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
2024/04/19 2,794 2,801 2,700 2,756 52,800
2024/04/18 2,789 2,858 2,743 2,854 54,800
2024/04/17 2,800 2,860 2,783 2,783 73,200
2024/04/16 2,817 2,817 2,713 2,776 75,400
2024/04/15 2,680 2,857 2,680 2,828 126,600
2024/04/12 2,641 2,688 2,641 2,680 14,100
2024/04/11 2,633 2,660 2,626 2,637 11,200
2024/04/10 2,686 2,692 2,656 2,656 13,800
2024/04/09 2,620 2,710 2,607 2,692 40,300
2024/04/08 2,618 2,618 2,573 2,605 39,200
2024/04/05 2,599 2,620 2,575 2,598 18,200
2024/04/04 2,626 2,626 2,578 2,601 12,000
2024/04/03 2,601 2,629 2,572 2,603 13,700
2024/04/02 2,630 2,635 2,603 2,610 25,000
2024/04/01 2,750 2,750 2,630 2,643 46,400
2024/03/29 2,712 2,750 2,703 2,750 42,900
2024/03/28 2,752 2,779 2,687 2,687 55,100
2024/03/27 2,615 2,749 2,596 2,736 81,700
2024/03/26 2,540 2,642 2,533 2,639 80,700
2024/03/25 2,637 2,637 2,539 2,550 61,300
2024/03/22 2,610 2,650 2,580 2,650 52,100
2024/03/21 2,550 2,610 2,508 2,584 72,400
2024/03/19 2,429 2,523 2,413 2,503 43,000
2024/03/18 2,409 2,437 2,393 2,427 34,800
2024/03/15 2,356 2,419 2,347 2,409 63,000
2024/03/14 2,306 2,377 2,290 2,355 61,300
2024/03/13 2,400 2,400 2,310 2,310 42,700
2024/03/12 2,325 2,390 2,320 2,381 28,500
2024/03/11 2,394 2,407 2,314 2,341 58,200
2024/03/08 2,390 2,439 2,380 2,397 38,100
2024/03/07 2,511 2,511 2,367 2,390 99,200
2024/03/06 2,474 2,475 2,456 2,467 25,600
2024/03/05 2,529 2,550 2,502 2,502 24,300
2024/03/04 2,562 2,580 2,456 2,550 65,900
2024/03/01 2,526 2,628 2,524 2,562 42,900
2024/02/29 2,501 2,540 2,457 2,526 39,800
2024/02/28 2,456 2,496 2,435 2,495 32,000
2024/02/27 2,447 2,459 2,395 2,440 56,900
2024/02/26 2,425 2,464 2,395 2,400 160,600
2024/02/22 2,491 2,510 2,391 2,418 108,100
2024/02/21 2,525 2,525 2,460 2,508 88,300
2024/02/20 2,630 2,631 2,546 2,549 29,800
2024/02/19 2,620 2,651 2,588 2,630 43,800
2024/02/16 2,621 2,653 2,598 2,608 75,200
2024/02/15 2,551 2,729 2,497 2,664 154,900
2024/02/14 2,493 2,493 2,400 2,451 145,900
2024/02/13 2,511 2,511 2,482 2,510 52,400
2024/02/09 2,483 2,558 2,480 2,510 32,200
2024/02/08 2,486 2,496 2,456 2,492 35,700
2024/02/07 2,472 2,519 2,467 2,503 24,100
2024/02/06 2,573 2,573 2,465 2,479 35,800
2024/02/05 2,532 2,574 2,500 2,573 45,600
2024/02/02 2,514 2,542 2,500 2,520 30,100
2024/02/01 2,560 2,560 2,508 2,524 17,500
2024/01/31 2,565 2,580 2,555 2,566 8,300
2024/01/30 2,565 2,581 2,558 2,562 11,400
2024/01/29 2,570 2,589 2,566 2,580 13,300
2024/01/26 2,576 2,630 2,574 2,574 19,100
2024/01/25 2,620 2,623 2,572 2,596 23,600
2024/01/24 2,653 2,653 2,602 2,614 21,000
2024/01/23 2,662 2,689 2,651 2,652 31,300
2024/01/22 2,575 2,646 2,555 2,646 31,000
2024/01/19 2,480 2,573 2,432 2,569 86,300
2024/01/18 2,500 2,513 2,465 2,480 64,000
2024/01/17 2,585 2,585 2,514 2,528 35,500
2024/01/16 2,633 2,644 2,570 2,581 25,900
2024/01/15 2,613 2,704 2,613 2,644 61,700
2024/01/12 2,665 2,666 2,605 2,630 34,200
2024/01/11 2,696 2,696 2,642 2,685 22,700
2024/01/10 2,701 2,709 2,650 2,666 37,700
2024/01/09 2,707 2,741 2,681 2,712 36,400
2024/01/05 2,683 2,707 2,663 2,695 33,200
2024/01/04 2,677 2,685 2,623 2,669 46,600
2023/12/29 2,651 2,712 2,651 2,690 16,700
2023/12/28 2,690 2,780 2,644 2,646 54,900
2023/12/27 2,700 2,725 2,690 2,704 68,100
2023/12/26 2,677 2,708 2,671 2,700 9,800
2023/12/25 2,723 2,752 2,631 2,696 28,300
2023/12/22 2,657 2,744 2,657 2,723 20,700
2023/12/21 2,672 2,676 2,639 2,671 23,800
2023/12/20 2,650 2,720 2,646 2,696 24,000
2023/12/19 2,608 2,662 2,608 2,647 29,300
2023/12/18 2,602 2,602 2,534 2,600 67,200
2023/12/15 2,572 2,620 2,570 2,604 32,000
2023/12/14 2,582 2,628 2,556 2,578 58,300
2023/12/13 2,595 2,620 2,577 2,598 38,400
2023/12/12 2,660 2,665 2,576 2,607 51,000
2023/12/11 2,630 2,670 2,620 2,664 33,300
2023/12/08 2,745 2,745 2,603 2,612 163,000
2023/12/07 2,810 2,811 2,740 2,760 55,400
2023/12/06 2,825 2,850 2,797 2,824 25,700
2023/12/05 2,849 2,849 2,814 2,845 28,200
2023/12/04 2,937 2,937 2,796 2,832 49,800
2023/12/01 2,868 2,998 2,868 2,970 38,400
2023/11/30 2,864 2,885 2,838 2,883 10,100
2023/11/29 2,840 2,865 2,807 2,859 10,800
2023/11/28 2,803 2,867 2,803 2,840 13,300
2023/11/27 2,800 2,835 2,795 2,803 18,300
2023/11/24 2,797 2,819 2,728 2,800 31,000
2023/11/22 2,790 2,832 2,785 2,813 16,300
2023/11/21 2,834 2,834 2,784 2,805 21,400
2023/11/20 2,864 2,864 2,741 2,835 71,600
2023/11/17 2,880 2,905 2,855 2,864 24,300
2023/11/16 2,809 2,897 2,790 2,882 26,500
2023/11/15 2,824 2,837 2,793 2,809 34,300
2023/11/14 2,814 2,836 2,753 2,825 17,900
2023/11/13 2,785 2,815 2,778 2,798 9,300
2023/11/10 2,793 2,805 2,720 2,798 39,300
2023/11/09 2,806 2,840 2,758 2,823 33,800
2023/11/08 2,902 2,922 2,806 2,830 27,400
2023/11/07 2,925 2,929 2,880 2,904 34,900
2023/11/06 2,980 2,980 2,921 2,923 27,000
2023/11/02 2,904 3,020 2,904 2,984 60,600
2023/11/01 2,750 2,914 2,750 2,909 87,100
2023/10/31 2,743 2,748 2,679 2,737 24,600
2023/10/30 2,800 2,800 2,719 2,720 49,600
2023/10/27 2,750 2,825 2,747 2,792 33,200
2023/10/26 2,753 2,811 2,735 2,747 44,000
2023/10/25 2,797 2,821 2,766 2,777 20,500
2023/10/24 2,771 2,791 2,699 2,787 43,600
2023/10/23 2,818 2,825 2,742 2,742 33,700
2023/10/20 2,790 2,837 2,764 2,826 24,000
2023/10/19 2,802 2,819 2,785 2,809 14,200
2023/10/18 2,798 2,827 2,771 2,817 12,400
2023/10/17 2,831 2,849 2,781 2,791 10,700
2023/10/16 2,845 2,855 2,778 2,800 41,000
2023/10/13 2,867 2,876 2,852 2,858 22,400
2023/10/12 2,944 2,944 2,866 2,895 13,900
2023/10/11 3,000 3,085 2,914 2,921 44,500
2023/10/10 2,920 3,020 2,920 3,000 64,600
2023/10/06 2,920 2,946 2,878 2,915 32,800
2023/10/05 2,899 2,949 2,860 2,920 54,500
2023/10/04 2,885 2,893 2,832 2,857 49,700
2023/10/03 2,918 2,968 2,877 2,904 45,300
2023/10/02 2,945 2,980 2,823 2,934 52,000
2023/09/29 2,958 3,005 2,930 2,944 26,800
2023/09/28 3,000 3,000 2,860 2,920 40,800
2023/09/27 2,860 3,070 2,860 3,000 93,200
2023/09/26 2,781 2,867 2,758 2,861 28,600
2023/09/25 2,730 2,792 2,729 2,772 37,000
2023/09/22 2,744 2,765 2,640 2,711 108,500
2023/09/21 2,804 2,804 2,743 2,779 18,200
2023/09/20 2,846 2,878 2,786 2,804 40,200
2023/09/19 2,866 2,867 2,795 2,851 35,000
2023/09/15 2,978 2,985 2,833 2,866 84,300
2023/09/14 2,924 2,972 2,924 2,969 7,500
2023/09/13 2,955 2,955 2,903 2,920 34,200
2023/09/12 2,900 2,973 2,900 2,963 38,100
2023/09/11 2,911 2,920 2,899 2,900 19,600
2023/09/08 2,930 2,948 2,902 2,912 32,100
2023/09/07 2,933 2,978 2,881 2,933 46,000
2023/09/06 2,945 2,952 2,927 2,946 11,500
2023/09/05 2,858 2,950 2,858 2,948 27,100
2023/09/04 2,899 2,916 2,856 2,882 27,400
2023/09/01 2,880 2,913 2,873 2,899 44,500
2023/08/31 2,815 2,879 2,799 2,879 29,600
2023/08/30 2,793 2,841 2,793 2,820 28,000
2023/08/29 2,715 2,783 2,715 2,783 19,300
2023/08/28 2,707 2,740 2,684 2,715 18,200
2023/08/25 2,700 2,723 2,684 2,684 12,900
2023/08/24 2,738 2,774 2,714 2,714 16,400
2023/08/23 2,750 2,750 2,682 2,738 23,000
2023/08/22 2,800 2,832 2,732 2,732 38,700
2023/08/21 2,707 2,827 2,707 2,820 65,600
2023/08/18 2,692 2,730 2,660 2,708 22,300
2023/08/17 2,678 2,724 2,666 2,702 16,600
2023/08/16 2,664 2,759 2,659 2,693 27,600
2023/08/15 2,670 2,719 2,652 2,692 22,500
2023/08/14 2,623 2,720 2,623 2,675 26,500
2023/08/10 2,658 2,682 2,619 2,623 53,400
2023/08/09 2,739 2,740 2,650 2,658 42,600
2023/08/08 2,770 2,835 2,739 2,739 54,400
2023/08/07 2,830 2,830 2,734 2,766 54,900
2023/08/04 2,782 2,858 2,778 2,830 40,300
2023/08/03 2,782 2,817 2,722 2,804 54,900
2023/08/02 2,734 2,867 2,713 2,782 109,500
2023/08/01 2,725 2,783 2,701 2,736 73,900
2023/07/31 2,555 2,718 2,555 2,716 153,100
2023/07/28 2,515 2,555 2,460 2,515 212,400
2023/07/27 2,391 2,412 2,375 2,396 58,200
2023/07/26 2,344 2,401 2,341 2,391 51,300
2023/07/25 2,351 2,362 2,340 2,345 27,500
2023/07/24 2,339 2,360 2,335 2,346 16,200
2023/07/21 2,325 2,356 2,314 2,348 22,600
2023/07/20 2,356 2,366 2,340 2,342 12,500
2023/07/19 2,318 2,350 2,286 2,341 38,700
2023/07/18 2,296 2,317 2,270 2,317 28,300
2023/07/14 2,340 2,340 2,293 2,303 32,700
2023/07/13 2,382 2,382 2,325 2,331 30,700
2023/07/12 2,403 2,406 2,351 2,381 27,700
2023/07/11 2,368 2,416 2,354 2,407 32,700
2023/07/10 2,354 2,392 2,251 2,368 72,000
2023/07/07 2,423 2,430 2,354 2,364 49,400
2023/07/06 2,496 2,501 2,422 2,434 33,500
2023/07/05 2,500 2,544 2,494 2,540 46,400
2023/07/04 2,494 2,517 2,455 2,517 48,000
2023/07/03 2,481 2,554 2,476 2,494 45,300
2023/06/30 2,426 2,495 2,426 2,481 45,000
2023/06/29 2,440 2,451 2,400 2,426 75,600
2023/06/28 2,457 2,496 2,437 2,442 39,100

このページの先頭へ