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 |
|---|---|---|---|---|---|
| 2025/09/03 | 927 | 929 | 927 | 929 | 3,600 |
| 2025/09/02 | 929 | 930 | 928 | 928 | 3,600 |
| 2025/09/01 | 924 | 928 | 924 | 928 | 5,200 |
| 2025/08/29 | 926 | 929 | 926 | 926 | 3,600 |
| 2025/08/28 | 928 | 928 | 926 | 927 | 2,500 |
| 2025/08/27 | 926 | 929 | 925 | 926 | 6,000 |
| 2025/08/26 | 926 | 926 | 924 | 925 | 3,800 |
| 2025/08/25 | 927 | 927 | 925 | 926 | 4,100 |
| 2025/08/22 | 927 | 927 | 924 | 926 | 3,300 |
| 2025/08/21 | 928 | 928 | 925 | 927 | 6,200 |
| 2025/08/20 | 928 | 928 | 926 | 926 | 6,600 |
| 2025/08/19 | 928 | 928 | 926 | 928 | 4,000 |
| 2025/08/18 | 925 | 930 | 924 | 926 | 11,500 |
| 2025/08/15 | 925 | 925 | 922 | 925 | 5,600 |
| 2025/08/14 | 920 | 925 | 920 | 925 | 6,200 |
| 2025/08/13 | 919 | 923 | 919 | 920 | 10,700 |
| 2025/08/12 | 914 | 917 | 911 | 916 | 14,200 |
| 2025/08/08 | 912 | 913 | 910 | 913 | 5,300 |
| 2025/08/07 | 913 | 914 | 911 | 913 | 5,800 |
| 2025/08/06 | 907 | 913 | 906 | 913 | 12,600 |
| 2025/08/05 | 906 | 907 | 905 | 906 | 5,800 |
| 2025/08/04 | 905 | 905 | 903 | 904 | 6,200 |
| 2025/08/01 | 904 | 906 | 904 | 906 | 9,500 |
| 2025/07/31 | 906 | 907 | 903 | 904 | 6,500 |
| 2025/07/30 | 909 | 909 | 904 | 907 | 12,400 |
| 2025/07/29 | 910 | 910 | 907 | 908 | 6,200 |
| 2025/07/28 | 910 | 910 | 908 | 908 | 9,500 |
| 2025/07/25 | 903 | 908 | 903 | 908 | 10,500 |
| 2025/07/24 | 900 | 904 | 899 | 902 | 14,600 |
| 2025/07/23 | 902 | 903 | 898 | 898 | 12,200 |
| 2025/07/22 | 901 | 903 | 897 | 899 | 18,600 |
| 2025/07/18 | 903 | 904 | 901 | 901 | 7,700 |
| 2025/07/17 | 910 | 910 | 897 | 902 | 56,300 |
| 2025/07/16 | 913 | 916 | 910 | 910 | 8,500 |
| 2025/07/15 | 913 | 913 | 910 | 910 | 8,900 |
| 2025/07/14 | 913 | 915 | 912 | 913 | 10,600 |
| 2025/07/11 | 919 | 919 | 914 | 914 | 6,500 |
| 2025/07/10 | 921 | 921 | 916 | 916 | 8,200 |
| 2025/07/09 | 923 | 923 | 918 | 919 | 8,200 |
| 2025/07/08 | 915 | 922 | 915 | 921 | 7,400 |
| 2025/07/07 | 911 | 921 | 910 | 917 | 11,400 |
| 2025/07/04 | 920 | 920 | 900 | 906 | 46,300 |
| 2025/07/03 | 936 | 940 | 929 | 930 | 40,300 |
| 2025/07/02 | 939 | 940 | 936 | 940 | 6,600 |
| 2025/07/01 | 938 | 938 | 935 | 938 | 4,100 |
| 2025/06/30 | 936 | 937 | 934 | 937 | 11,000 |
| 2025/06/27 | 935 | 938 | 933 | 936 | 4,800 |
| 2025/06/26 | 937 | 940 | 935 | 936 | 10,100 |
| 2025/06/25 | 938 | 939 | 936 | 937 | 6,200 |
| 2025/06/24 | 938 | 938 | 935 | 936 | 3,700 |
| 2025/06/23 | 936 | 938 | 935 | 936 | 3,600 |
| 2025/06/20 | 937 | 940 | 936 | 940 | 5,300 |
| 2025/06/19 | 941 | 941 | 936 | 936 | 6,500 |
| 2025/06/18 | 939 | 941 | 937 | 937 | 7,200 |
| 2025/06/17 | 934 | 938 | 932 | 938 | 8,400 |
| 2025/06/16 | 927 | 937 | 927 | 930 | 19,500 |
| 2025/06/13 | 939 | 940 | 925 | 927 | 23,200 |
| 2025/06/12 | 937 | 940 | 937 | 939 | 3,200 |
| 2025/06/11 | 940 | 943 | 937 | 937 | 7,100 |
| 2025/06/10 | 940 | 946 | 938 | 939 | 20,600 |
| 2025/06/09 | 933 | 941 | 933 | 937 | 16,000 |
| 2025/06/06 | 924 | 934 | 924 | 932 | 18,500 |
| 2025/06/05 | 935 | 935 | 922 | 924 | 17,600 |
| 2025/06/04 | 928 | 932 | 917 | 930 | 41,600 |
| 2025/06/03 | 932 | 933 | 921 | 921 | 30,400 |
| 2025/06/02 | 945 | 945 | 930 | 930 | 36,000 |
| 2025/05/30 | 947 | 950 | 941 | 945 | 27,600 |
| 2025/05/29 | 940 | 955 | 934 | 947 | 137,000 |
| 2025/05/28 | 1,018 | 1,020 | 1,011 | 1,015 | 57,600 |
| 2025/05/27 | 1,008 | 1,016 | 1,008 | 1,012 | 35,000 |
| 2025/05/26 | 1,006 | 1,009 | 1,006 | 1,008 | 27,900 |
| 2025/05/23 | 1,008 | 1,009 | 1,005 | 1,006 | 22,200 |
| 2025/05/22 | 1,013 | 1,013 | 1,010 | 1,011 | 21,200 |
| 2025/05/21 | 1,024 | 1,025 | 1,010 | 1,013 | 39,400 |
| 2025/05/20 | 1,026 | 1,026 | 1,021 | 1,023 | 18,800 |
| 2025/05/19 | 1,026 | 1,029 | 1,022 | 1,026 | 32,300 |
| 2025/05/16 | 1,027 | 1,027 | 1,022 | 1,026 | 15,500 |
| 2025/05/15 | 1,026 | 1,027 | 1,024 | 1,026 | 10,900 |
| 2025/05/14 | 1,028 | 1,028 | 1,023 | 1,025 | 23,400 |
| 2025/05/13 | 1,029 | 1,029 | 1,026 | 1,029 | 13,500 |
| 2025/05/12 | 1,027 | 1,029 | 1,024 | 1,028 | 25,000 |
| 2025/05/09 | 1,029 | 1,030 | 1,025 | 1,025 | 22,200 |
| 2025/05/08 | 1,028 | 1,029 | 1,026 | 1,028 | 8,900 |
| 2025/05/07 | 1,030 | 1,030 | 1,024 | 1,025 | 29,100 |
| 2025/05/02 | 1,030 | 1,030 | 1,027 | 1,027 | 18,000 |
| 2025/05/01 | 1,030 | 1,031 | 1,028 | 1,028 | 16,300 |
| 2025/04/30 | 1,027 | 1,034 | 1,027 | 1,031 | 13,400 |
| 2025/04/28 | 1,030 | 1,030 | 1,024 | 1,026 | 16,700 |
| 2025/04/25 | 1,028 | 1,033 | 1,025 | 1,025 | 8,100 |
| 2025/04/24 | 1,030 | 1,036 | 1,028 | 1,028 | 11,500 |
| 2025/04/23 | 1,026 | 1,035 | 1,026 | 1,030 | 17,300 |
| 2025/04/22 | 1,023 | 1,028 | 1,020 | 1,025 | 11,300 |
| 2025/04/21 | 1,016 | 1,026 | 1,014 | 1,023 | 13,500 |
| 2025/04/18 | 1,016 | 1,021 | 1,014 | 1,016 | 13,800 |
| 2025/04/17 | 1,087 | 1,087 | 1,015 | 1,015 | 136,900 |
| 2025/04/16 | 998 | 1,147 | 997 | 1,147 | 304,100 |
| 2025/04/15 | 998 | 999 | 996 | 997 | 7,000 |
| 2025/04/14 | 991 | 998 | 991 | 997 | 8,500 |
| 2025/04/11 | 985 | 993 | 978 | 985 | 11,200 |
| 2025/04/10 | 986 | 990 | 976 | 985 | 14,600 |
| 2025/04/09 | 970 | 975 | 965 | 975 | 6,800 |
| 2025/04/08 | 960 | 977 | 950 | 970 | 11,100 |
| 2025/04/07 | 933 | 948 | 921 | 931 | 32,900 |
| 2025/04/04 | 988 | 990 | 955 | 966 | 35,000 |
| 2025/04/03 | 990 | 1,001 | 990 | 999 | 20,900 |
| 2025/04/02 | 1,001 | 1,002 | 996 | 1,001 | 10,000 |
| 2025/04/01 | 1,003 | 1,004 | 995 | 1,003 | 22,900 |
| 2025/03/31 | 1,004 | 1,004 | 996 | 1,003 | 18,400 |
| 2025/03/28 | 1,004 | 1,005 | 1,002 | 1,004 | 16,300 |
| 2025/03/27 | 1,004 | 1,005 | 1,001 | 1,004 | 8,200 |
| 2025/03/26 | 1,004 | 1,004 | 1,001 | 1,004 | 8,700 |
| 2025/03/25 | 1,004 | 1,004 | 1,002 | 1,003 | 4,800 |
| 2025/03/24 | 1,003 | 1,004 | 1,001 | 1,004 | 10,400 |
| 2025/03/21 | 1,003 | 1,004 | 1,001 | 1,003 | 10,700 |
| 2025/03/19 | 1,004 | 1,004 | 1,000 | 1,003 | 6,000 |
| 2025/03/18 | 1,003 | 1,003 | 1,000 | 1,003 | 6,100 |
| 2025/03/17 | 1,002 | 1,004 | 1,000 | 1,002 | 7,500 |
| 2025/03/14 | 998 | 1,002 | 995 | 1,000 | 19,800 |
| 2025/03/13 | 995 | 997 | 993 | 994 | 3,700 |
| 2025/03/12 | 993 | 995 | 992 | 995 | 2,500 |
| 2025/03/11 | 992 | 996 | 992 | 993 | 3,900 |
| 2025/03/10 | 996 | 996 | 992 | 996 | 3,200 |
| 2025/03/07 | 993 | 995 | 991 | 993 | 3,900 |
| 2025/03/06 | 993 | 994 | 991 | 992 | 2,600 |
| 2025/03/05 | 995 | 995 | 991 | 992 | 2,900 |
| 2025/03/04 | 996 | 996 | 991 | 995 | 6,500 |
| 2025/03/03 | 995 | 996 | 991 | 995 | 8,300 |
| 2025/02/28 | 995 | 998 | 990 | 993 | 8,600 |
| 2025/02/27 | 989 | 995 | 989 | 995 | 8,100 |
| 2025/02/26 | 990 | 990 | 983 | 987 | 4,800 |
| 2025/02/25 | 982 | 989 | 980 | 989 | 9,900 |
| 2025/02/21 | 983 | 984 | 981 | 982 | 3,400 |
| 2025/02/20 | 981 | 983 | 980 | 982 | 5,000 |
| 2025/02/19 | 980 | 982 | 979 | 981 | 3,400 |
| 2025/02/18 | 982 | 983 | 980 | 982 | 4,100 |
| 2025/02/17 | 982 | 983 | 977 | 983 | 7,000 |
| 2025/02/14 | 980 | 982 | 977 | 982 | 5,000 |
| 2025/02/13 | 983 | 983 | 977 | 980 | 4,000 |
| 2025/02/12 | 983 | 983 | 977 | 977 | 9,000 |
| 2025/02/10 | 981 | 984 | 980 | 981 | 6,700 |
| 2025/02/07 | 981 | 982 | 978 | 981 | 2,800 |
| 2025/02/06 | 977 | 984 | 977 | 979 | 11,400 |
| 2025/02/05 | 977 | 981 | 976 | 977 | 2,900 |
| 2025/02/04 | 976 | 980 | 976 | 977 | 3,100 |
| 2025/02/03 | 981 | 981 | 975 | 976 | 7,700 |
| 2025/01/31 | 978 | 981 | 976 | 980 | 2,800 |
| 2025/01/30 | 977 | 982 | 976 | 978 | 7,200 |
| 2025/01/29 | 979 | 979 | 974 | 977 | 3,300 |
| 2025/01/28 | 970 | 976 | 966 | 976 | 4,900 |
| 2025/01/27 | 965 | 968 | 965 | 968 | 2,900 |
| 2025/01/24 | 964 | 967 | 963 | 965 | 2,200 |
| 2025/01/23 | 967 | 969 | 963 | 965 | 4,700 |
| 2025/01/22 | 963 | 968 | 963 | 967 | 2,800 |
| 2025/01/21 | 962 | 980 | 961 | 961 | 7,900 |
| 2025/01/20 | 953 | 960 | 953 | 960 | 3,100 |
| 2025/01/17 | 951 | 954 | 944 | 951 | 6,300 |
| 2025/01/16 | 960 | 961 | 951 | 952 | 5,300 |
| 2025/01/15 | 955 | 962 | 944 | 948 | 18,500 |
| 2025/01/14 | 965 | 980 | 960 | 977 | 14,900 |
| 2025/01/10 | 965 | 970 | 961 | 965 | 4,100 |
| 2025/01/09 | 973 | 973 | 961 | 966 | 9,900 |
| 2025/01/08 | 975 | 978 | 974 | 974 | 6,300 |
| 2025/01/07 | 975 | 978 | 970 | 978 | 7,200 |
| 2025/01/06 | 973 | 973 | 965 | 972 | 12,900 |
| 2024/12/30 | 963 | 967 | 962 | 966 | 6,900 |
| 2024/12/27 | 950 | 963 | 950 | 962 | 14,500 |
| 2024/12/26 | 945 | 947 | 943 | 947 | 13,000 |
| 2024/12/25 | 944 | 944 | 941 | 944 | 5,900 |
| 2024/12/24 | 943 | 943 | 940 | 941 | 5,300 |
| 2024/12/23 | 946 | 946 | 939 | 943 | 7,900 |
| 2024/12/20 | 938 | 943 | 938 | 943 | 3,000 |
| 2024/12/19 | 941 | 943 | 937 | 940 | 5,200 |
| 2024/12/18 | 945 | 945 | 937 | 939 | 9,000 |
| 2024/12/17 | 945 | 946 | 941 | 942 | 5,500 |
| 2024/12/16 | 940 | 943 | 940 | 942 | 6,200 |
| 2024/12/13 | 939 | 940 | 936 | 937 | 6,300 |
| 2024/12/12 | 932 | 940 | 932 | 937 | 8,700 |
| 2024/12/11 | 931 | 933 | 931 | 932 | 1,700 |
| 2024/12/10 | 934 | 934 | 931 | 931 | 3,100 |
| 2024/12/09 | 929 | 933 | 928 | 933 | 4,200 |
| 2024/12/06 | 928 | 931 | 928 | 929 | 3,100 |
| 2024/12/05 | 930 | 930 | 927 | 928 | 3,900 |
| 2024/12/04 | 927 | 929 | 926 | 929 | 2,100 |
| 2024/12/03 | 929 | 930 | 925 | 926 | 4,700 |
| 2024/12/02 | 926 | 928 | 925 | 925 | 4,800 |
| 2024/11/29 | 931 | 931 | 925 | 925 | 1,400 |
| 2024/11/28 | 925 | 932 | 921 | 932 | 3,900 |
| 2024/11/27 | 935 | 936 | 929 | 931 | 4,600 |
| 2024/11/26 | 937 | 937 | 932 | 932 | 3,900 |
| 2024/11/25 | 935 | 936 | 934 | 936 | 2,800 |
| 2024/11/22 | 929 | 935 | 928 | 935 | 4,200 |
| 2024/11/21 | 931 | 933 | 928 | 929 | 2,500 |
| 2024/11/20 | 925 | 936 | 925 | 930 | 5,500 |
| 2024/11/19 | 923 | 926 | 921 | 926 | 3,800 |
| 2024/11/18 | 926 | 926 | 920 | 925 | 3,700 |
| 2024/11/15 | 932 | 938 | 925 | 926 | 3,800 |
| 2024/11/14 | 927 | 938 | 924 | 935 | 3,000 |
| 2024/11/13 | 922 | 930 | 920 | 927 | 5,900 |
| 2024/11/12 | 918 | 929 | 918 | 929 | 2,400 |
| 2024/11/11 | 921 | 921 | 917 | 921 | 2,500 |