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
2026/01/16 985 995 983 995 15,400
2026/01/15 965 983 963 983 21,500
2026/01/14 980 983 976 976 6,900
2026/01/13 983 985 980 980 11,700
2026/01/09 974 981 972 979 11,600
2026/01/08 970 973 968 969 9,400
2026/01/07 974 974 969 970 6,700
2026/01/06 974 974 968 970 6,600
2026/01/05 977 978 968 969 15,500
2025/12/30 960 970 960 968 6,000
2025/12/29 956 966 956 964 11,300
2025/12/26 952 953 949 953 16,100
2025/12/25 950 952 948 948 5,800
2025/12/24 950 951 947 950 8,900
2025/12/23 949 950 947 950 3,700
2025/12/22 950 950 943 950 8,900
2025/12/19 947 950 946 950 4,300
2025/12/18 945 948 945 946 3,700
2025/12/17 945 947 944 946 2,600
2025/12/16 946 948 945 945 2,600
2025/12/15 948 950 940 946 7,500
2025/12/12 943 946 943 945 2,100
2025/12/11 942 948 942 943 6,400
2025/12/10 949 950 938 940 4,100
2025/12/09 953 953 944 947 6,200
2025/12/08 955 955 950 953 6,300
2025/12/05 950 954 950 953 7,900
2025/12/04 945 950 944 949 13,500
2025/12/03 943 944 940 943 6,100
2025/12/02 940 942 940 941 5,700
2025/12/01 937 941 936 939 7,000
2025/11/28 934 937 934 937 4,400
2025/11/27 936 936 931 934 4,600
2025/11/26 935 939 935 937 5,200
2025/11/25 932 935 932 935 4,000
2025/11/21 931 932 930 931 2,300
2025/11/20 932 933 931 931 1,700
2025/11/19 932 932 930 932 2,800
2025/11/18 932 933 930 931 2,900
2025/11/17 933 935 930 930 3,500
2025/11/14 932 933 929 929 3,000
2025/11/13 934 934 930 932 2,200
2025/11/12 930 931 927 931 2,800
2025/11/11 929 931 929 929 1,700
2025/11/10 929 931 928 928 2,300
2025/11/07 930 931 927 929 1,900
2025/11/06 935 935 928 930 3,600
2025/11/05 927 930 927 928 2,600
2025/11/04 926 933 926 931 8,200
2025/10/31 928 928 924 924 3,300
2025/10/30 925 928 925 928 2,300
2025/10/29 938 938 925 925 4,900
2025/10/28 928 933 928 932 4,300
2025/10/27 926 930 926 928 4,000
2025/10/24 926 929 925 925 2,200
2025/10/23 923 927 923 923 3,400
2025/10/22 922 923 919 923 2,400
2025/10/21 917 922 915 922 9,400
2025/10/20 922 924 919 919 7,300
2025/10/17 924 927 922 922 3,800
2025/10/16 927 929 925 925 3,100
2025/10/15 926 927 924 924 1,700
2025/10/14 921 929 921 926 6,600
2025/10/10 930 930 922 923 4,500
2025/10/09 929 932 925 930 4,300
2025/10/08 932 932 927 927 2,400
2025/10/07 934 935 928 928 3,900
2025/10/06 939 939 926 930 6,800
2025/10/03 935 941 922 926 22,200
2025/10/02 940 942 936 936 9,100
2025/10/01 943 943 936 936 5,700
2025/09/30 942 943 935 940 8,300
2025/09/29 942 943 940 943 5,000
2025/09/26 940 942 939 939 3,700
2025/09/25 944 944 940 941 3,500
2025/09/24 939 944 939 943 5,300
2025/09/22 940 942 939 939 4,700
2025/09/19 942 942 940 941 4,200
2025/09/18 941 943 940 941 3,900
2025/09/17 941 943 941 942 3,000
2025/09/16 940 943 940 942 6,100
2025/09/12 943 943 940 940 5,300
2025/09/11 939 942 938 939 8,500
2025/09/10 937 938 935 938 3,500
2025/09/09 934 937 933 937 6,200
2025/09/08 931 934 930 934 8,000
2025/09/05 928 930 928 929 4,800
2025/09/04 929 930 927 928 4,500
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

このページの先頭へ