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
2013/12/30 2,088 2,180 2,080 2,160 12,400
2013/12/27 2,049 2,070 2,016 2,070 3,400
2013/12/26 1,975 2,035 1,975 2,035 5,600
2013/12/25 1,983 1,990 1,975 1,975 15,600
2013/12/24 2,000 2,000 1,992 1,992 9,400
2013/12/20 2,000 2,003 1,995 2,000 6,600
2013/12/19 1,980 2,000 1,980 1,990 10,300
2013/12/18 1,974 1,982 1,974 1,977 6,700
2013/12/17 1,978 1,980 1,969 1,974 5,800
2013/12/16 1,995 1,996 1,981 1,981 10,600
2013/12/13 2,020 2,020 1,999 2,001 14,600
2013/12/12 2,021 2,030 2,020 2,020 4,800
2013/12/11 2,030 2,046 2,025 2,025 5,800
2013/12/10 2,057 2,057 2,030 2,033 8,400
2013/12/09 2,077 2,080 2,060 2,062 5,000
2013/12/06 2,100 2,100 2,050 2,077 9,600
2013/12/05 2,131 2,131 2,115 2,115 6,900
2013/12/04 2,141 2,141 2,130 2,131 6,600
2013/12/03 2,149 2,150 2,140 2,145 7,600
2013/12/02 2,144 2,150 2,140 2,149 9,800
2013/11/29 2,140 2,177 2,140 2,160 7,400
2013/11/28 2,181 2,187 2,138 2,139 16,300
2013/11/27 2,150 2,215 2,150 2,200 30,000
2013/11/26 2,297 2,300 2,289 2,300 28,100
2013/11/25 2,300 2,313 2,300 2,301 16,400
2013/11/22 2,335 2,335 2,202 2,299 28,900
2013/11/21 2,335 2,340 2,333 2,336 8,500
2013/11/20 2,338 2,346 2,331 2,333 9,800
2013/11/19 2,328 2,343 2,328 2,338 9,700
2013/11/18 2,321 2,329 2,320 2,329 7,200
2013/11/15 2,311 2,338 2,311 2,321 7,300
2013/11/14 2,300 2,320 2,300 2,315 8,000
2013/11/13 2,298 2,310 2,295 2,299 10,000
2013/11/12 2,273 2,295 2,273 2,294 7,200
2013/11/11 2,280 2,284 2,271 2,278 9,300
2013/11/08 2,270 2,273 2,265 2,273 8,100
2013/11/07 2,271 2,277 2,267 2,274 5,000
2013/11/06 2,268 2,273 2,266 2,271 4,000
2013/11/05 2,275 2,276 2,268 2,268 6,500
2013/11/01 2,275 2,290 2,270 2,270 8,400
2013/10/31 2,278 2,285 2,269 2,279 6,300
2013/10/30 2,263 2,278 2,255 2,266 8,600
2013/10/29 2,235 2,267 2,235 2,249 7,800
2013/10/28 2,225 2,237 2,225 2,232 4,600
2013/10/25 2,230 2,234 2,222 2,225 10,200
2013/10/24 2,223 2,242 2,220 2,240 38,200
2013/10/23 2,320 2,320 2,278 2,290 9,800
2013/10/22 2,320 2,323 2,313 2,323 2,700
2013/10/21 2,292 2,328 2,292 2,320 6,400
2013/10/18 2,280 2,289 2,270 2,289 7,300
2013/10/17 2,326 2,326 2,290 2,305 11,300
2013/10/16 2,372 2,372 2,347 2,351 5,400
2013/10/15 2,346 2,380 2,346 2,379 5,100
2013/10/11 2,330 2,357 2,326 2,335 7,100
2013/10/10 2,235 2,290 2,235 2,290 4,300
2013/10/09 2,230 2,235 2,205 2,235 4,500
2013/10/08 2,225 2,235 2,202 2,235 5,100
2013/10/07 2,300 2,300 2,223 2,249 9,100
2013/10/04 2,300 2,329 2,240 2,301 11,600
2013/10/03 2,401 2,401 2,301 2,301 19,700
2013/10/02 2,495 2,523 2,362 2,434 26,900
2013/10/01 2,400 2,480 2,390 2,455 16,200
2013/09/30 2,371 2,390 2,350 2,372 13,000
2013/09/27 2,298 2,350 2,298 2,350 16,300
2013/09/26 2,238 2,291 2,202 2,284 13,100
2013/09/25 2,255 2,255 2,176 2,218 12,200
2013/09/24 2,121 2,250 2,121 2,250 16,800
2013/09/20 2,082 2,147 2,082 2,120 8,300
2013/09/19 2,080 2,095 2,077 2,077 3,300
2013/09/18 2,101 2,116 2,070 2,099 9,900
2013/09/17 2,199 2,200 2,128 2,128 12,800
2013/09/13 2,063 2,161 2,063 2,161 24,900
2013/09/12 2,030 2,060 2,021 2,055 11,100
2013/09/11 2,010 2,030 2,002 2,021 6,300
2013/09/10 2,004 2,009 2,003 2,005 2,500
2013/09/09 2,022 2,022 2,001 2,004 3,700
2013/09/06 2,008 2,008 2,001 2,001 2,400
2013/09/05 2,005 2,006 2,001 2,004 2,800
2013/09/04 2,008 2,019 2,006 2,006 2,300
2013/09/03 2,020 2,020 2,008 2,012 3,400
2013/09/02 2,009 2,009 2,006 2,008 2,500
2013/08/30 2,007 2,013 2,007 2,009 1,300
2013/08/29 2,014 2,014 2,007 2,007 1,300
2013/08/28 2,015 2,015 2,006 2,007 2,500
2013/08/27 2,019 2,019 2,007 2,007 1,900
2013/08/26 2,011 2,015 2,006 2,006 2,200
2013/08/23 2,008 2,011 2,002 2,011 3,000
2013/08/22 2,005 2,007 2,000 2,000 2,100
2013/08/21 2,000 2,001 1,998 1,998 2,300
2013/08/20 2,001 2,002 2,000 2,000 1,700
2013/08/19 2,009 2,009 1,999 2,001 2,300
2013/08/16 2,000 2,011 1,998 2,002 3,300
2013/08/15 2,016 2,016 2,000 2,009 4,500
2013/08/14 2,003 2,017 2,003 2,011 2,000
2013/08/13 2,017 2,017 2,003 2,003 1,500
2013/08/12 2,004 2,017 2,002 2,003 3,900
2013/08/09 2,004 2,006 2,002 2,002 2,400
2013/08/08 2,006 2,007 2,002 2,004 3,700
2013/08/07 2,015 2,015 2,007 2,007 1,800
2013/08/06 2,007 2,020 2,007 2,015 1,500
2013/08/05 2,007 2,012 2,005 2,007 1,800
2013/08/02 2,021 2,022 2,002 2,006 3,000
2013/08/01 2,010 2,015 1,995 2,009 2,400
2013/07/31 2,003 2,010 2,000 2,010 1,700
2013/07/30 1,980 2,016 1,980 2,000 4,400
2013/07/29 2,031 2,031 1,993 2,004 10,500
2013/07/26 2,044 2,050 2,030 2,034 12,500
2013/07/25 2,047 2,056 2,038 2,046 26,000
2013/07/24 2,130 2,160 2,121 2,121 5,800
2013/07/23 2,098 2,130 2,096 2,120 5,200
2013/07/22 2,074 2,087 2,070 2,087 2,200
2013/07/19 2,063 2,074 2,057 2,070 5,100
2013/07/18 2,040 2,099 2,035 2,080 3,800
2013/07/17 2,092 2,100 2,053 2,079 3,900
2013/07/16 2,125 2,126 2,051 2,090 3,900
2013/07/12 2,158 2,158 2,120 2,120 2,700
2013/07/11 2,170 2,179 2,151 2,158 4,300
2013/07/10 2,230 2,230 2,181 2,181 4,400
2013/07/09 2,193 2,239 2,184 2,239 6,100
2013/07/08 2,210 2,275 2,200 2,250 12,100
2013/07/05 2,100 2,150 2,050 2,125 4,900
2013/07/04 1,995 2,050 1,995 2,050 4,600
2013/07/03 1,965 1,995 1,960 1,995 3,200
2013/07/02 1,917 2,000 1,915 1,955 8,200
2013/07/01 1,859 1,915 1,859 1,915 5,900
2013/06/28 1,847 1,859 1,816 1,832 5,100
2013/06/27 1,781 1,807 1,720 1,790 5,200
2013/06/26 1,949 1,949 1,790 1,790 9,500
2013/06/25 1,900 1,901 1,881 1,882 6,000
2013/06/24 1,921 1,949 1,900 1,900 3,500
2013/06/21 1,890 1,920 1,881 1,920 4,100
2013/06/20 1,898 1,920 1,898 1,920 1,100
2013/06/19 1,919 1,920 1,903 1,903 2,400
2013/06/18 1,885 1,900 1,881 1,885 3,200
2013/06/17 1,881 1,905 1,872 1,881 3,500
2013/06/14 1,901 1,912 1,880 1,882 4,700
2013/06/13 1,900 1,940 1,900 1,903 6,100
2013/06/12 1,921 2,019 1,870 2,019 5,900
2013/06/11 1,949 2,089 1,937 1,999 7,600
2013/06/10 1,928 1,928 1,870 1,928 10,100
2013/06/07 1,660 1,770 1,636 1,720 24,500
2013/06/06 1,980 1,998 1,800 1,860 16,400
2013/06/05 2,150 2,150 2,060 2,060 6,300
2013/06/04 2,040 2,160 1,980 2,152 20,700
2013/06/03 2,175 2,175 2,024 2,040 18,200
2013/05/31 2,188 2,230 2,172 2,175 13,400
2013/05/30 2,400 2,400 2,169 2,180 21,100
2013/05/29 2,394 2,500 2,360 2,411 34,000
2013/05/29 1 -> 100.00 分割
2013/05/28 258,100 274,900 258,100 274,400 156
2013/05/27 265,200 270,000 264,000 270,000 133
2013/05/24 275,000 280,000 265,200 277,000 187
2013/05/23 294,000 294,800 250,100 285,000 290
2013/05/22 298,000 299,800 294,000 297,800 78
2013/05/21 305,500 313,000 295,600 299,800 179
2013/05/20 316,000 329,500 300,000 303,000 476
2013/05/17 280,300 298,900 280,000 298,900 184
2013/05/16 299,900 299,900 270,000 285,000 232
2013/05/15 302,000 307,000 287,000 290,100 197
2013/05/14 308,500 311,000 299,000 301,000 215
2013/05/13 283,000 313,000 283,000 308,500 464
2013/05/10 285,800 286,000 269,700 278,300 469
2013/05/09 319,000 319,000 286,500 286,900 521
2013/05/08 333,000 333,000 319,500 319,500 268
2013/05/07 342,000 358,000 324,000 327,000 672
2013/05/02 335,000 335,000 311,500 335,000 750
2013/05/01 270,000 284,900 270,000 284,800 316
2013/04/30 250,000 268,600 246,000 262,000 416
2013/04/26 239,000 245,900 236,000 244,900 224
2013/04/25 234,000 239,000 228,300 236,000 279
2013/04/24 222,500 234,500 219,100 234,500 335
2013/04/23 208,000 218,800 206,000 218,800 231
2013/04/22 204,000 210,000 204,000 204,200 197
2013/04/19 198,000 202,000 198,000 202,000 90
2013/04/18 200,000 201,300 196,000 198,000 197
2013/04/17 201,000 201,200 200,000 200,100 130
2013/04/16 199,800 201,900 199,500 201,000 182
2013/04/15 202,000 202,000 199,800 201,700 98
2013/04/12 201,000 203,000 199,000 202,000 142
2013/04/11 199,300 202,000 197,900 202,000 283
2013/04/10 190,000 195,800 188,700 195,800 214
2013/04/09 189,000 194,000 185,400 188,200 280
2013/04/08 178,900 187,000 178,900 185,400 124
2013/04/05 175,100 183,100 175,100 178,900 190
2013/04/04 176,000 177,000 170,600 173,000 195
2013/04/03 187,300 190,000 178,300 179,600 397
2013/04/02 191,000 202,000 182,200 195,000 285
2013/04/01 199,000 229,700 189,700 209,000 479
2013/03/29 192,400 196,900 180,000 194,500 530
2013/03/28 165,200 202,500 164,000 201,400 537
2013/03/27 153,000 166,500 153,000 162,500 229
2013/03/26 155,200 155,200 151,000 151,600 131
2013/03/25 155,000 158,000 150,000 151,600 119
2013/03/22 156,000 156,000 146,000 148,000 174
2013/03/21 143,100 164,000 143,100 152,000 381
2013/03/19 133,700 143,000 131,300 141,900 202
2013/03/18 130,000 131,500 130,000 131,000 78
2013/03/15 128,100 128,900 128,100 128,900 27
2013/03/14 129,600 129,600 126,000 128,000 69
2013/03/13 127,500 129,400 127,500 129,400 62
2013/03/12 126,800 128,000 125,000 125,900 90
2013/03/11 127,000 128,400 126,500 126,600 68
2013/03/08 126,300 126,800 125,100 126,400 90
2013/03/07 126,700 129,000 125,600 126,000 109
2013/03/06 129,000 129,000 125,500 126,200 182
2013/03/05 130,400 134,300 125,500 129,000 329
2013/03/04 123,500 130,000 123,500 129,900 261
2013/03/01 121,500 122,800 121,500 122,200 105
2013/02/28 118,600 121,000 118,500 121,000 169
2013/02/27 117,000 117,900 117,000 117,800 47
2013/02/26 117,200 118,000 116,900 117,500 77
2013/02/25 117,600 117,600 116,000 116,300 31
2013/02/22 115,500 121,500 112,200 114,600 160
2013/02/21 114,500 115,000 114,500 114,800 20
2013/02/20 113,600 115,000 113,300 113,900 17
2013/02/19 114,300 115,900 112,200 113,200 76
2013/02/18 112,200 114,000 112,200 113,300 20
2013/02/15 115,600 116,000 110,600 112,000 132
2013/02/14 115,400 115,600 115,300 115,600 26
2013/02/13 115,400 115,900 115,300 115,300 30
2013/02/12 115,900 116,000 115,200 115,300 26
2013/02/08 116,000 116,800 115,100 115,200 41
2013/02/07 116,800 116,900 115,300 115,300 63
2013/02/06 116,300 116,300 115,800 116,300 34
2013/02/05 115,600 116,500 115,600 115,700 45
2013/02/04 115,300 117,000 115,300 115,500 101
2013/02/01 114,500 114,800 114,200 114,800 45
2013/01/31 114,500 114,500 113,600 114,200 42
2013/01/30 113,500 114,600 113,200 113,500 52
2013/01/29 113,000 113,700 112,500 113,000 60
2013/01/28 110,200 112,000 110,200 111,200 92
2013/01/25 108,900 109,900 108,600 109,900 62
2013/01/24 108,400 108,800 108,200 108,400 39
2013/01/23 108,000 108,100 107,500 108,000 19
2013/01/22 107,100 107,500 107,100 107,400 13
2013/01/21 107,100 108,000 106,900 106,900 55
2013/01/18 106,200 107,300 106,100 107,200 37
2013/01/17 107,500 107,600 105,100 105,900 103
2013/01/16 107,800 109,400 107,100 107,200 97
2013/01/15 106,500 107,700 106,400 107,600 138
2013/01/11 107,000 107,300 106,300 106,600 51
2013/01/10 105,700 106,100 105,600 106,100 30
2013/01/09 106,000 106,000 105,200 105,300 30
2013/01/08 106,300 106,400 105,500 105,500 50
2013/01/07 106,000 106,200 105,600 105,800 70
2013/01/04 103,700 104,900 103,500 104,900 66

このページの先頭へ