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
2014/12/30 2,491 2,491 2,410 2,460 12,800
2014/12/29 2,470 2,491 2,451 2,478 10,200
2014/12/26 2,300 2,467 2,300 2,423 17,100
2014/12/25 2,313 2,319 2,256 2,291 41,900
2014/12/24 2,384 2,384 2,331 2,340 25,400
2014/12/22 2,406 2,410 2,385 2,387 19,300
2014/12/19 2,445 2,445 2,421 2,421 20,000
2014/12/18 2,460 2,491 2,436 2,445 12,000
2014/12/17 2,450 2,457 2,450 2,451 6,400
2014/12/16 2,510 2,515 2,455 2,460 13,200
2014/12/15 2,519 2,522 2,509 2,511 8,600
2014/12/12 2,519 2,523 2,513 2,523 5,200
2014/12/11 2,515 2,520 2,512 2,515 4,700
2014/12/10 2,545 2,545 2,519 2,522 5,900
2014/12/09 2,511 2,550 2,511 2,550 11,100
2014/12/08 2,519 2,529 2,514 2,514 7,100
2014/12/05 2,513 2,525 2,510 2,518 8,700
2014/12/04 2,509 2,530 2,509 2,523 9,300
2014/12/03 2,500 2,524 2,500 2,508 10,200
2014/12/02 2,541 2,541 2,500 2,505 23,200
2014/12/01 2,570 2,573 2,540 2,550 17,400
2014/11/28 2,586 2,589 2,571 2,576 15,200
2014/11/27 2,601 2,607 2,589 2,589 18,500
2014/11/26 2,600 2,633 2,600 2,617 39,100
2014/11/25 2,693 2,709 2,691 2,709 38,900
2014/11/21 2,690 2,695 2,675 2,694 16,000
2014/11/20 2,665 2,691 2,662 2,679 11,000
2014/11/19 2,660 2,679 2,657 2,660 9,400
2014/11/18 2,658 2,666 2,658 2,662 11,800
2014/11/17 2,662 2,669 2,657 2,658 12,900
2014/11/14 2,663 2,674 2,658 2,666 9,200
2014/11/13 2,659 2,673 2,655 2,658 11,800
2014/11/12 2,715 2,715 2,650 2,650 29,400
2014/11/11 2,724 2,724 2,700 2,701 17,200
2014/11/10 2,689 2,715 2,681 2,710 13,900
2014/11/07 2,640 2,670 2,640 2,667 20,300
2014/11/06 2,650 2,680 2,581 2,640 80,700
2014/11/05 2,750 2,756 2,720 2,748 10,500
2014/11/04 2,839 2,839 2,770 2,770 24,800
2014/10/31 2,837 2,839 2,816 2,839 8,400
2014/10/30 2,847 2,850 2,800 2,837 8,600
2014/10/29 2,800 2,836 2,800 2,835 12,700
2014/10/28 2,766 2,800 2,766 2,790 5,700
2014/10/27 2,770 2,775 2,762 2,766 3,200
2014/10/24 2,753 2,776 2,720 2,750 4,400
2014/10/23 2,700 2,720 2,689 2,720 4,900
2014/10/22 2,665 2,680 2,665 2,680 4,000
2014/10/21 2,675 2,680 2,650 2,663 5,800
2014/10/20 2,650 2,710 2,630 2,702 8,200
2014/10/17 2,721 2,739 2,665 2,665 8,100
2014/10/16 2,750 2,750 2,727 2,727 4,400
2014/10/15 2,730 2,776 2,730 2,750 2,300
2014/10/14 2,721 2,785 2,720 2,728 10,200
2014/10/10 2,806 2,806 2,734 2,748 11,300
2014/10/09 2,832 2,860 2,821 2,821 6,400
2014/10/08 2,833 2,865 2,811 2,865 6,400
2014/10/07 2,816 2,838 2,811 2,838 4,500
2014/10/06 2,802 2,812 2,797 2,808 4,500
2014/10/03 2,734 2,814 2,734 2,790 10,400
2014/10/02 2,745 2,800 2,700 2,734 15,700
2014/10/01 2,915 2,985 2,822 2,824 21,700
2014/09/30 2,790 2,850 2,786 2,815 13,700
2014/09/29 2,730 2,790 2,725 2,784 14,400
2014/09/26 2,695 2,710 2,685 2,702 6,400
2014/09/25 2,690 2,720 2,652 2,656 9,900
2014/09/24 2,623 2,672 2,623 2,644 7,800
2014/09/22 2,610 2,619 2,609 2,610 4,900
2014/09/19 2,612 2,612 2,605 2,609 1,700
2014/09/18 2,610 2,612 2,605 2,605 2,400
2014/09/17 2,601 2,609 2,601 2,608 3,100
2014/09/16 2,600 2,600 2,592 2,598 3,300
2014/09/12 2,594 2,595 2,590 2,590 2,100
2014/09/11 2,590 2,597 2,584 2,594 4,000
2014/09/10 2,583 2,584 2,580 2,584 1,700
2014/09/09 2,570 2,581 2,567 2,581 3,800
2014/09/08 2,568 2,569 2,565 2,569 2,000
2014/09/05 2,574 2,578 2,562 2,567 3,300
2014/09/04 2,569 2,570 2,556 2,564 5,600
2014/09/03 2,555 2,562 2,553 2,562 3,600
2014/09/02 2,549 2,549 2,539 2,539 2,500
2014/09/01 2,531 2,549 2,531 2,549 5,200
2014/08/29 2,520 2,525 2,506 2,515 4,900
2014/08/28 2,534 2,550 2,504 2,504 6,300
2014/08/27 2,485 2,529 2,482 2,529 9,300
2014/08/26 2,485 2,485 2,455 2,477 3,600
2014/08/25 2,450 2,455 2,448 2,454 1,700
2014/08/22 2,471 2,473 2,450 2,455 3,300
2014/08/21 2,469 2,470 2,467 2,468 1,400
2014/08/20 2,470 2,470 2,465 2,466 3,200
2014/08/19 2,463 2,469 2,461 2,463 1,100
2014/08/18 2,445 2,463 2,445 2,463 3,500
2014/08/15 2,440 2,445 2,435 2,439 1,900
2014/08/14 2,440 2,445 2,436 2,440 1,500
2014/08/13 2,440 2,440 2,430 2,435 1,300
2014/08/12 2,445 2,450 2,421 2,444 2,300
2014/08/11 2,438 2,449 2,421 2,444 1,700
2014/08/08 2,445 2,445 2,390 2,391 4,500
2014/08/07 2,477 2,477 2,423 2,450 4,600
2014/08/06 2,500 2,500 2,454 2,480 6,800
2014/08/05 2,470 2,487 2,470 2,485 8,400
2014/08/04 2,441 2,468 2,441 2,467 4,100
2014/08/01 2,436 2,448 2,436 2,440 2,700
2014/07/31 2,432 2,450 2,423 2,450 8,200
2014/07/30 2,415 2,433 2,415 2,433 8,200
2014/07/29 2,391 2,409 2,380 2,408 7,700
2014/07/28 2,380 2,390 2,376 2,380 4,300
2014/07/25 2,368 2,375 2,360 2,375 4,800
2014/07/24 2,356 2,360 2,342 2,360 4,200
2014/07/23 2,350 2,356 2,341 2,354 2,400
2014/07/22 2,344 2,352 2,333 2,350 5,500
2014/07/18 2,338 2,345 2,338 2,344 1,000
2014/07/17 2,350 2,350 2,338 2,338 1,800
2014/07/16 2,335 2,350 2,333 2,350 1,600
2014/07/15 2,331 2,333 2,331 2,332 1,200
2014/07/14 2,300 2,324 2,300 2,324 2,700
2014/07/11 2,336 2,336 2,300 2,308 3,400
2014/07/10 2,340 2,347 2,336 2,336 2,700
2014/07/09 2,345 2,351 2,333 2,338 2,900
2014/07/08 2,316 2,351 2,316 2,350 14,900
2014/07/07 2,291 2,305 2,291 2,299 4,200
2014/07/04 2,289 2,290 2,285 2,290 3,700
2014/07/03 2,276 2,285 2,270 2,285 2,900
2014/07/02 2,260 2,280 2,260 2,276 4,100
2014/07/01 2,278 2,290 2,262 2,262 8,400
2014/06/30 2,250 2,267 2,233 2,262 2,800
2014/06/27 2,232 2,232 2,229 2,231 2,400
2014/06/26 2,232 2,237 2,230 2,231 2,900
2014/06/25 2,236 2,237 2,232 2,232 2,300
2014/06/24 2,235 2,237 2,231 2,236 1,800
2014/06/23 2,240 2,241 2,233 2,237 5,600
2014/06/20 2,237 2,240 2,236 2,239 2,000
2014/06/19 2,245 2,247 2,237 2,242 5,300
2014/06/18 2,250 2,250 2,240 2,247 3,900
2014/06/17 2,250 2,256 2,242 2,250 1,800
2014/06/16 2,260 2,260 2,242 2,257 4,900
2014/06/13 2,265 2,265 2,255 2,258 2,200
2014/06/12 2,270 2,270 2,265 2,265 2,300
2014/06/11 2,260 2,266 2,250 2,250 2,400
2014/06/10 2,273 2,289 2,266 2,266 3,300
2014/06/09 2,245 2,289 2,245 2,273 6,300
2014/06/06 2,228 2,239 2,225 2,239 3,800
2014/06/05 2,222 2,225 2,220 2,224 3,300
2014/06/04 2,225 2,230 2,220 2,230 3,700
2014/06/03 2,225 2,231 2,221 2,231 5,300
2014/06/02 2,232 2,233 2,222 2,222 6,600
2014/05/30 2,220 2,238 2,214 2,230 5,100
2014/05/29 2,208 2,219 2,203 2,205 8,600
2014/05/28 2,200 2,227 2,200 2,210 33,500
2014/05/27 2,302 2,322 2,302 2,321 21,800
2014/05/26 2,301 2,309 2,300 2,302 16,300
2014/05/23 2,301 2,305 2,298 2,302 13,700
2014/05/22 2,301 2,314 2,301 2,301 9,200
2014/05/21 2,301 2,312 2,301 2,307 5,200
2014/05/20 2,310 2,316 2,307 2,315 5,100
2014/05/19 2,320 2,329 2,309 2,315 4,300
2014/05/16 2,309 2,309 2,306 2,308 3,300
2014/05/15 2,317 2,330 2,302 2,308 6,400
2014/05/14 2,325 2,328 2,317 2,317 3,100
2014/05/13 2,345 2,345 2,325 2,327 7,100
2014/05/12 2,360 2,365 2,348 2,348 7,000
2014/05/09 2,374 2,374 2,365 2,368 2,700
2014/05/08 2,375 2,379 2,360 2,374 4,700
2014/05/07 2,379 2,383 2,371 2,380 7,900
2014/05/02 2,431 2,431 2,348 2,381 14,100
2014/05/01 2,430 2,432 2,427 2,431 10,100
2014/04/30 2,430 2,434 2,428 2,430 8,100
2014/04/28 2,470 2,470 2,415 2,432 9,100
2014/04/25 2,470 2,478 2,440 2,475 9,100
2014/04/24 2,445 2,478 2,424 2,478 9,600
2014/04/23 2,424 2,445 2,424 2,445 3,800
2014/04/22 2,423 2,425 2,415 2,415 4,100
2014/04/21 2,420 2,426 2,412 2,412 4,900
2014/04/18 2,405 2,406 2,402 2,405 2,700
2014/04/17 2,395 2,404 2,391 2,400 3,600
2014/04/16 2,400 2,404 2,395 2,404 4,800
2014/04/15 2,393 2,398 2,372 2,393 4,400
2014/04/14 2,355 2,372 2,350 2,372 4,100
2014/04/11 2,339 2,356 2,310 2,349 6,200
2014/04/10 2,373 2,378 2,361 2,361 3,300
2014/04/09 2,361 2,370 2,328 2,360 9,600
2014/04/08 2,361 2,381 2,361 2,371 3,300
2014/04/07 2,397 2,397 2,350 2,362 12,300
2014/04/04 2,375 2,408 2,375 2,397 5,900
2014/04/03 2,354 2,374 2,354 2,367 3,200
2014/04/02 2,360 2,360 2,330 2,353 8,400
2014/04/01 2,420 2,420 2,323 2,323 17,500
2014/03/31 2,400 2,450 2,380 2,404 14,900
2014/03/28 2,331 2,380 2,330 2,380 15,200
2014/03/27 2,280 2,330 2,269 2,330 9,700
2014/03/26 2,250 2,263 2,245 2,263 4,500
2014/03/25 2,249 2,249 2,240 2,248 2,200
2014/03/24 2,206 2,249 2,206 2,249 3,900
2014/03/20 2,250 2,252 2,205 2,205 8,100
2014/03/19 2,259 2,260 2,250 2,251 1,800
2014/03/18 2,260 2,260 2,251 2,251 1,700
2014/03/17 2,260 2,266 2,254 2,254 1,800
2014/03/14 2,280 2,280 2,253 2,265 9,500
2014/03/13 2,275 2,290 2,273 2,280 6,200
2014/03/12 2,260 2,271 2,252 2,271 5,700
2014/03/11 2,240 2,253 2,236 2,250 3,400
2014/03/10 2,220 2,250 2,220 2,250 6,800
2014/03/07 2,208 2,215 2,208 2,215 2,700
2014/03/06 2,203 2,208 2,203 2,205 1,100
2014/03/05 2,200 2,210 2,198 2,198 1,500
2014/03/04 2,201 2,204 2,197 2,203 2,300
2014/03/03 2,201 2,203 2,191 2,201 6,700
2014/02/28 2,190 2,199 2,190 2,199 1,900
2014/02/27 2,200 2,200 2,187 2,200 3,100
2014/02/26 2,189 2,195 2,184 2,195 3,800
2014/02/25 2,188 2,194 2,185 2,187 3,000
2014/02/24 2,194 2,194 2,178 2,183 2,300
2014/02/21 2,176 2,183 2,176 2,182 2,400
2014/02/20 2,194 2,195 2,176 2,176 2,600
2014/02/19 2,187 2,196 2,187 2,193 3,900
2014/02/18 2,176 2,191 2,176 2,187 3,600
2014/02/17 2,160 2,174 2,160 2,174 3,600
2014/02/14 2,162 2,164 2,140 2,140 2,300
2014/02/13 2,167 2,175 2,160 2,160 3,700
2014/02/12 2,150 2,165 2,141 2,161 7,000
2014/02/10 2,111 2,143 2,111 2,134 3,100
2014/02/07 2,099 2,105 2,085 2,092 1,900
2014/02/06 2,039 2,096 2,039 2,071 2,600
2014/02/05 2,015 2,041 2,015 2,039 3,800
2014/02/04 2,050 2,070 1,989 2,009 13,600
2014/02/03 2,145 2,147 2,115 2,115 4,000
2014/01/31 2,168 2,170 2,148 2,148 2,500
2014/01/30 2,176 2,176 2,153 2,155 3,500
2014/01/29 2,170 2,180 2,170 2,180 2,500
2014/01/28 2,179 2,179 2,141 2,156 2,400
2014/01/27 2,170 2,180 2,140 2,141 7,900
2014/01/24 2,180 2,187 2,170 2,180 4,500
2014/01/23 2,178 2,199 2,178 2,198 3,500
2014/01/22 2,165 2,180 2,165 2,176 3,100
2014/01/21 2,180 2,180 2,165 2,165 5,900
2014/01/20 2,146 2,164 2,146 2,164 3,800
2014/01/17 2,149 2,164 2,140 2,143 3,900
2014/01/16 2,118 2,149 2,118 2,140 3,400
2014/01/15 2,103 2,140 2,101 2,118 9,900
2014/01/14 2,140 2,175 2,136 2,175 10,500
2014/01/10 2,136 2,146 2,128 2,146 3,200
2014/01/09 2,120 2,136 2,120 2,136 2,800
2014/01/08 2,116 2,138 2,116 2,125 2,900
2014/01/07 2,138 2,138 2,105 2,116 2,900
2014/01/06 2,160 2,160 2,130 2,138 7,600

このページの先頭へ