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
2026/07/31 944 945 940 940 2,900
2026/07/30 944 944 940 941 1,300
2026/07/29 941 942 937 942 5,900
2026/07/28 940 943 937 938 5,200
2026/07/27 940 943 940 943 3,300
2026/07/24 944 944 940 940 3,500
2026/07/23 943 946 943 943 1,600
2026/07/22 949 949 943 943 2,300
2026/07/21 942 951 942 949 2,500
2026/07/17 949 951 942 942 4,000
2026/07/16 950 954 947 954 5,100
2026/07/15 940 949 940 949 4,700
2026/07/14 945 947 937 947 8,400
2026/07/13 948 952 940 940 7,600
2026/07/10 956 956 947 948 5,300
2026/07/09 954 955 946 955 8,400
2026/07/08 949 956 944 951 9,900
2026/07/07 946 948 941 942 5,800
2026/07/06 937 945 928 945 17,800
2026/07/03 981 981 921 937 88,200
2026/07/02 931 939 918 932 24,700
2026/07/01 920 931 919 931 10,300
2026/06/30 923 923 920 920 1,300
2026/06/29 912 925 912 922 7,800
2026/06/26 916 917 911 911 2,900
2026/06/25 912 917 912 916 6,100
2026/06/24 915 923 911 912 7,000
2026/06/23 913 915 910 910 3,700
2026/06/22 920 920 913 913 4,900
2026/06/19 921 924 920 920 1,800
2026/06/18 925 925 920 921 5,200
2026/06/17 919 928 919 925 9,400
2026/06/16 915 918 912 917 4,300
2026/06/15 915 916 911 915 5,200
2026/06/12 910 912 910 910 3,300
2026/06/11 910 912 910 910 4,500
2026/06/10 911 913 910 910 6,200
2026/06/09 905 912 905 909 7,200
2026/06/08 905 908 903 905 7,100
2026/06/05 901 909 901 905 8,100
2026/06/04 901 903 901 901 5,800
2026/06/03 902 903 901 901 11,500
2026/06/02 909 909 901 901 16,400
2026/06/01 913 914 909 909 18,900
2026/05/29 916 919 912 914 31,400
2026/05/28 920 938 916 916 82,700
2026/05/27 999 1,000 995 995 62,100
2026/05/26 999 1,001 999 999 21,000
2026/05/25 998 1,001 998 999 22,000
2026/05/22 997 1,000 997 998 12,700
2026/05/21 999 1,000 997 997 12,500
2026/05/20 995 999 995 997 10,300
2026/05/19 995 997 994 996 9,500
2026/05/18 995 997 994 994 14,200
2026/05/15 996 997 995 995 11,700
2026/05/14 996 997 995 996 11,600
2026/05/13 1,001 1,001 995 996 22,000
2026/05/12 1,004 1,004 1,000 1,000 10,200
2026/05/11 1,001 1,004 999 1,001 16,400
2026/05/08 999 1,004 998 999 14,400
2026/05/07 996 1,000 996 1,000 14,400
2026/05/01 994 996 989 995 18,500
2026/04/30 1,000 1,000 994 994 20,900
2026/04/28 1,002 1,002 998 1,001 18,200
2026/04/27 1,003 1,005 1,000 1,001 12,700
2026/04/24 1,004 1,004 1,000 1,003 9,000
2026/04/23 1,005 1,005 1,002 1,004 5,800
2026/04/22 1,011 1,014 1,007 1,007 11,100
2026/04/21 1,015 1,016 1,013 1,015 5,600
2026/04/20 1,018 1,019 1,013 1,017 6,700
2026/04/17 1,016 1,019 1,016 1,018 3,100
2026/04/16 1,016 1,019 1,012 1,015 9,500
2026/04/15 1,025 1,025 1,019 1,020 10,200
2026/04/14 1,026 1,026 1,023 1,025 5,200
2026/04/13 1,026 1,027 1,023 1,025 6,100
2026/04/10 1,025 1,026 1,022 1,026 7,000
2026/04/09 1,023 1,025 1,023 1,024 5,400
2026/04/08 1,026 1,027 1,021 1,022 9,200
2026/04/07 1,020 1,022 1,016 1,022 11,000
2026/04/06 1,013 1,021 1,011 1,020 14,500
2026/04/03 1,002 1,015 1,000 1,011 16,900
2026/03/27 997 1,005 995 1,005 8,200
2026/03/26 999 1,000 993 998 7,900
2026/03/25 997 999 994 999 10,900
2026/03/24 998 998 992 994 17,100
2026/03/23 997 997 990 995 16,500
2026/03/19 1,005 1,005 1,000 1,003 3,800
2026/03/18 1,001 1,005 1,001 1,005 2,500
2026/03/17 1,002 1,003 999 1,001 2,400
2026/03/16 997 1,001 997 1,001 2,900
2026/03/13 996 997 991 997 4,300
2026/03/12 999 1,000 996 999 1,600
2026/03/11 1,000 1,000 991 998 4,100
2026/03/10 991 998 991 998 3,500
2026/03/09 995 996 988 990 5,400
2026/03/06 990 1,001 990 1,000 3,000
2026/03/05 990 1,005 990 997 10,000
2026/03/04 998 1,001 980 995 16,300
2026/03/03 1,015 1,015 1,003 1,005 5,500
2026/03/02 1,020 1,020 1,013 1,015 4,600
2026/02/27 1,015 1,020 1,011 1,020 6,700
2026/02/26 1,011 1,015 1,011 1,014 4,700
2026/02/25 1,010 1,010 1,004 1,010 3,900
2026/02/24 1,005 1,008 1,002 1,006 5,000
2026/02/20 1,008 1,008 1,003 1,007 2,900
2026/02/19 1,011 1,011 1,008 1,008 2,500
2026/02/18 1,010 1,011 1,006 1,008 5,300
2026/02/17 1,007 1,009 1,006 1,008 2,400
2026/02/16 1,010 1,010 1,006 1,009 3,100
2026/02/13 1,010 1,010 1,005 1,009 4,000
2026/02/12 1,008 1,010 1,005 1,007 4,600
2026/02/10 1,009 1,009 1,006 1,008 3,800
2026/02/09 1,008 1,008 992 1,004 7,400
2026/02/06 1,015 1,015 990 1,008 10,200
2026/02/05 1,010 1,016 1,010 1,015 11,500
2026/02/04 1,010 1,010 1,005 1,010 3,900
2026/02/03 1,006 1,010 1,002 1,009 7,700
2026/02/02 1,000 1,006 1,000 1,005 7,800
2026/01/30 994 1,001 993 996 8,800
2026/01/29 998 998 988 994 6,400
2026/01/28 996 999 994 997 4,800
2026/01/27 997 998 995 995 4,200
2026/01/26 1,004 1,004 997 997 6,100
2026/01/23 1,003 1,003 999 1,003 3,800
2026/01/22 1,005 1,005 1,001 1,003 4,700
2026/01/21 999 1,000 998 1,000 5,000
2026/01/20 1,000 1,004 999 1,003 9,700
2026/01/19 997 1,004 995 998 13,300
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

このページの先頭へ